Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.903,25 -127,28 (-0,19%)
RBOB Gasoline Dec 25 (RBZ25.NYM)
NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 10:24AM EDT. Mercado aberto.
Período:
19 de mai. de 2023 - 19 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 17 de mai. de 2024 | 2,0350 | 2,0350 | 2,0313 | 2,0338 | 2,0338 | 60 |
| 16 de mai. de 2024 | 2,0150 | 2,0194 | 2,0150 | 2,0194 | 2,0194 | 98 |
| 15 de mai. de 2024 | 2,0092 | 2,0092 | 2,0092 | 2,0092 | 2,0092 | 30 |
| 14 de mai. de 2024 | 2,0129 | 2,0130 | 1,9873 | 1,9931 | 1,9931 | 98 |
| 13 de mai. de 2024 | 2,0075 | 2,0115 | 2,0075 | 2,0077 | 2,0077 | 10 |
| 10 de mai. de 2024 | 2,0090 | 2,0090 | 1,9867 | 1,9867 | 1,9867 | 16 |
| 09 de mai. de 2024 | 2,0048 | 2,0048 | 2,0048 | 2,0048 | 2,0048 | 50 |
| 08 de mai. de 2024 | 1,9800 | 2,0002 | 1,9750 | 2,0002 | 2,0002 | 23 |
| 07 de mai. de 2024 | 1,9991 | 1,9991 | 1,9991 | 1,9991 | 1,9991 | 3 |
| 06 de mai. de 2024 | 1,9994 | 2,0091 | 1,9994 | 2,0091 | 2,0091 | 1 |
| 03 de mai. de 2024 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | 27 |
| 02 de mai. de 2024 | 1,9999 | 1,9999 | 1,9999 | 1,9999 | 1,9999 | 16 |
| 01 de mai. de 2024 | 1,9950 | 1,9990 | 1,9871 | 1,9871 | 1,9871 | 202 |
| 30 de abr. de 2024 | 2,0553 | 2,0553 | 2,0553 | 2,0553 | 2,0553 | 11 |
| 29 de abr. de 2024 | 2,0720 | 2,0720 | 2,0697 | 2,0697 | 2,0697 | 14 |
| 26 de abr. de 2024 | 2,0911 | 2,0911 | 2,0911 | 2,0911 | 2,0911 | 28 |
| 25 de abr. de 2024 | 2,0889 | 2,0910 | 2,0855 | 2,0889 | 2,0889 | 43 |
| 24 de abr. de 2024 | 2,0743 | 2,0771 | 2,0722 | 2,0722 | 2,0722 | 127 |
| 23 de abr. de 2024 | 2,0678 | 2,0678 | 2,0678 | 2,0678 | 2,0678 | 4 |
| 22 de abr. de 2024 | 2,0515 | 2,0517 | 2,0515 | 2,0517 | 2,0517 | 17 |
| 19 de abr. de 2024 | 2,0536 | 2,0536 | 2,0536 | 2,0536 | 2,0536 | 35 |
| 18 de abr. de 2024 | 2,0556 | 2,0556 | 2,0556 | 2,0556 | 2,0556 | 22 |
| 17 de abr. de 2024 | 2,0615 | 2,0615 | 2,0615 | 2,0615 | 2,0615 | 98 |
| 16 de abr. de 2024 | 2,1132 | 2,1132 | 2,1132 | 2,1132 | 2,1132 | 29 |
| 15 de abr. de 2024 | 2,1034 | 2,1034 | 2,1034 | 2,1034 | 2,1034 | 25 |
| 12 de abr. de 2024 | 2,1230 | 2,1230 | 2,1060 | 2,1069 | 2,1069 | 77 |
| 11 de abr. de 2024 | 2,0900 | 2,0902 | 2,0775 | 2,0902 | 2,0902 | 104 |
| 10 de abr. de 2024 | 2,0988 | 2,0988 | 2,0988 | 2,0988 | 2,0988 | 151 |
| 09 de abr. de 2024 | 2,1120 | 2,1120 | 2,0961 | 2,0961 | 2,0961 | 11 |
| 08 de abr. de 2024 | 2,1041 | 2,1041 | 2,1041 | 2,1041 | 2,1041 | 17 |
| 05 de abr. de 2024 | 2,1175 | 2,1175 | 2,1175 | 2,1175 | 2,1175 | 11 |
| 04 de abr. de 2024 | 2,0950 | 2,1206 | 2,0950 | 2,1206 | 2,1206 | 15 |
| 03 de abr. de 2024 | 2,0977 | 2,0977 | 2,0895 | 2,0946 | 2,0946 | 45 |
| 02 de abr. de 2024 | 2,0772 | 2,0878 | 2,0772 | 2,0878 | 2,0878 | 62 |
| 01 de abr. de 2024 | 2,0678 | 2,0678 | 2,0678 | 2,0678 | 2,0678 | 3 |
| 28 de mar. de 2024 | 2,0696 | 2,0696 | 2,0696 | 2,0696 | 2,0696 | 11 |
| 27 de mar. de 2024 | 2,0435 | 2,0454 | 2,0435 | 2,0454 | 2,0454 | 2 |
| 26 de mar. de 2024 | 2,0436 | 2,0436 | 2,0396 | 2,0396 | 2,0396 | 5 |
| 25 de mar. de 2024 | 2,0502 | 2,0502 | 2,0502 | 2,0502 | 2,0502 | - |
| 22 de mar. de 2024 | 2,0309 | 2,0309 | 2,0309 | 2,0309 | 2,0309 | 1 |
| 21 de mar. de 2024 | 2,0367 | 2,0480 | 2,0363 | 2,0480 | 2,0480 | 35 |
| 20 de mar. de 2024 | 2,0436 | 2,0436 | 2,0436 | 2,0436 | 2,0436 | 6 |
| 19 de mar. de 2024 | 2,0550 | 2,0620 | 2,0550 | 2,0620 | 2,0620 | 17 |
| 18 de mar. de 2024 | 2,0526 | 2,0526 | 2,0526 | 2,0526 | 2,0526 | 87 |
| 15 de mar. de 2024 | 2,0230 | 2,0400 | 2,0230 | 2,0356 | 2,0356 | 12 |
| 14 de mar. de 2024 | 2,0072 | 2,0292 | 2,0072 | 2,0292 | 2,0292 | 43 |
| 13 de mar. de 2024 | 1,9850 | 2,0147 | 1,9850 | 2,0147 | 2,0147 | 211 |
| 12 de mar. de 2024 | 1,9800 | 1,9800 | 1,9600 | 1,9742 | 1,9742 | 7 |
| 11 de mar. de 2024 | 1,9756 | 1,9756 | 1,9756 | 1,9756 | 1,9756 | 83 |
| 08 de mar. de 2024 | 1,9800 | 1,9800 | 1,9510 | 1,9551 | 1,9551 | 11 |
| 07 de mar. de 2024 | 1,9490 | 1,9733 | 1,9485 | 1,9733 | 1,9733 | 9 |
| 06 de mar. de 2024 | 1,9631 | 1,9631 | 1,9631 | 1,9631 | 1,9631 | 14 |
| 05 de mar. de 2024 | 1,9490 | 1,9500 | 1,9490 | 1,9500 | 1,9500 | 9 |
| 04 de mar. de 2024 | 1,9760 | 1,9800 | 1,9650 | 1,9718 | 1,9718 | 7 |
| 01 de mar. de 2024 | 1,9830 | 1,9830 | 1,9730 | 1,9780 | 1,9780 | 29 |
| 29 de fev. de 2024 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 26 |
| 28 de fev. de 2024 | 1,9700 | 1,9780 | 1,9500 | 1,9567 | 1,9567 | 22 |
| 27 de fev. de 2024 | 1,9803 | 1,9803 | 1,9803 | 1,9803 | 1,9803 | 18 |
| 26 de fev. de 2024 | 1,9700 | 1,9700 | 1,9624 | 1,9624 | 1,9624 | 12 |
| 23 de fev. de 2024 | 1,9600 | 1,9600 | 1,9361 | 1,9361 | 1,9361 | 65 |
| 22 de fev. de 2024 | 1,9512 | 1,9800 | 1,9512 | 1,9797 | 1,9797 | 110 |
| 21 de fev. de 2024 | 1,9493 | 1,9515 | 1,9493 | 1,9515 | 1,9515 | 31 |
| 20 de fev. de 2024 | 1,9330 | 1,9434 | 1,9330 | 1,9330 | 1,9330 | 8 |
| 16 de fev. de 2024 | 1,9629 | 1,9673 | 1,9629 | 1,9673 | 1,9673 | 4 |
| 15 de fev. de 2024 | 1,9489 | 1,9634 | 1,9481 | 1,9634 | 1,9634 | 35 |
| 14 de fev. de 2024 | 1,9365 | 1,9365 | 1,9365 | 1,9365 | 1,9365 | 13 |
| 13 de fev. de 2024 | 1,9607 | 1,9607 | 1,9607 | 1,9607 | 1,9607 | 3 |
| 12 de fev. de 2024 | 1,9610 | 1,9610 | 1,9598 | 1,9598 | 1,9598 | 32 |
| 09 de fev. de 2024 | 1,9300 | 1,9525 | 1,9300 | 1,9525 | 1,9525 | 17 |
| 08 de fev. de 2024 | 1,9265 | 1,9433 | 1,9250 | 1,9433 | 1,9433 | 55 |
| 07 de fev. de 2024 | 1,9065 | 1,9083 | 1,9065 | 1,9083 | 1,9083 | 243 |
| 06 de fev. de 2024 | 1,9015 | 1,9043 | 1,9005 | 1,9005 | 1,9005 | 120 |
| 05 de fev. de 2024 | 1,8680 | 1,8933 | 1,8678 | 1,8933 | 1,8933 | 4 |
| 02 de fev. de 2024 | 1,8850 | 1,8850 | 1,8600 | 1,8688 | 1,8688 | 20 |
| 01 de fev. de 2024 | 1,8950 | 1,8971 | 1,8950 | 1,8971 | 1,8971 | 156 |
| 31 de jan. de 2024 | 1,9550 | 1,9550 | 1,9250 | 1,9341 | 1,9341 | 221 |
| 30 de jan. de 2024 | 1,9808 | 1,9810 | 1,9781 | 1,9781 | 1,9781 | 79 |
| 29 de jan. de 2024 | 1,9700 | 1,9700 | 1,9694 | 1,9694 | 1,9694 | 87 |
| 26 de jan. de 2024 | 1,9600 | 1,9979 | 1,9600 | 1,9979 | 1,9979 | 71 |
| 25 de jan. de 2024 | 1,9849 | 1,9849 | 1,9800 | 1,9849 | 1,9849 | 1 |
| 24 de jan. de 2024 | 1,9505 | 1,9505 | 1,9505 | 1,9505 | 1,9505 | 37 |
| 23 de jan. de 2024 | 1,9493 | 1,9493 | 1,9493 | 1,9493 | 1,9493 | - |
| 22 de jan. de 2024 | 1,9410 | 1,9631 | 1,9410 | 1,9631 | 1,9631 | 76 |
| 19 de jan. de 2024 | 1,9236 | 1,9236 | 1,9236 | 1,9236 | 1,9236 | 93 |
| 18 de jan. de 2024 | 1,9174 | 1,9400 | 1,9100 | 1,9400 | 1,9400 | 33 |
| 17 de jan. de 2024 | 1,9000 | 1,9238 | 1,9000 | 1,9238 | 1,9238 | 50 |
| 16 de jan. de 2024 | 1,9254 | 1,9254 | 1,9254 | 1,9254 | 1,9254 | 21 |
| 12 de jan. de 2024 | 1,9301 | 1,9301 | 1,9301 | 1,9301 | 1,9301 | 70 |
| 11 de jan. de 2024 | 1,9000 | 1,9143 | 1,9000 | 1,9143 | 1,9143 | 98 |
| 10 de jan. de 2024 | 1,8992 | 1,8992 | 1,8992 | 1,8992 | 1,8992 | 59 |
| 09 de jan. de 2024 | 1,9123 | 1,9123 | 1,9123 | 1,9123 | 1,9123 | 1 |
| 08 de jan. de 2024 | 1,8980 | 1,8980 | 1,8900 | 1,8907 | 1,8907 | 17 |
| 05 de jan. de 2024 | 1,9473 | 1,9473 | 1,9346 | 1,9346 | 1,9346 | 17 |
| 04 de jan. de 2024 | 1,9242 | 1,9242 | 1,9242 | 1,9242 | 1,9242 | - |
| 03 de jan. de 2024 | 1,9434 | 1,9434 | 1,9434 | 1,9434 | 1,9434 | 3 |
| 02 de jan. de 2024 | 1,8957 | 1,8957 | 1,8957 | 1,8957 | 1,8957 | - |
| 29 de dez. de 2023 | 1,9320 | 1,9320 | 1,9071 | 1,9071 | 1,9071 | 6 |
| 28 de dez. de 2023 | 1,9400 | 1,9400 | 1,9148 | 1,9148 | 1,9148 | 10 |
| 27 de dez. de 2023 | 1,9495 | 1,9495 | 1,9495 | 1,9495 | 1,9495 | - |
| 26 de dez. de 2023 | 1,9808 | 1,9808 | 1,9719 | 1,9719 | 1,9719 | 4 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.