Mercado fechado
BOVESPA
123.779,54 -716,46 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 -267,95 (-0,48%) PETROLEO CRU
80,28 +0,45 (+0,56%) OURO
2.361,40 +4,90 (+0,21%) Bitcoin USD
68.239,43 -1.104,02 (-1,59%)
RBOB Gasoline Dec 26 (RBZ26.NYM)
NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 06:48AM EDT. Mercado aberto.
Período:
28 de mai. de 2023 - 28 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 27 de mai. de 2024 | - | - | - | - | - | - |
| 24 de mai. de 2024 | 1,9361 | 1,9361 | 1,9361 | 1,9361 | 1,9361 | - |
| 23 de mai. de 2024 | 1,9207 | 1,9207 | 1,9207 | 1,9207 | 1,9207 | - |
| 22 de mai. de 2024 | 1,9373 | 1,9373 | 1,9373 | 1,9373 | 1,9373 | - |
| 21 de mai. de 2024 | 1,9630 | 1,9630 | 1,9630 | 1,9630 | 1,9630 | - |
| 20 de mai. de 2024 | 1,9717 | 1,9717 | 1,9717 | 1,9717 | 1,9717 | - |
| 17 de mai. de 2024 | 1,9715 | 1,9715 | 1,9715 | 1,9715 | 1,9715 | - |
| 16 de mai. de 2024 | 1,9481 | 1,9481 | 1,9481 | 1,9481 | 1,9481 | - |
| 15 de mai. de 2024 | 1,9377 | 1,9377 | 1,9377 | 1,9377 | 1,9377 | - |
| 14 de mai. de 2024 | 1,9216 | 1,9216 | 1,9216 | 1,9216 | 1,9216 | - |
| 13 de mai. de 2024 | 1,9346 | 1,9346 | 1,9346 | 1,9346 | 1,9346 | - |
| 10 de mai. de 2024 | 1,9136 | 1,9136 | 1,9136 | 1,9136 | 1,9136 | - |
| 09 de mai. de 2024 | 1,9317 | 1,9317 | 1,9317 | 1,9317 | 1,9317 | - |
| 08 de mai. de 2024 | 1,9271 | 1,9271 | 1,9271 | 1,9271 | 1,9271 | - |
| 07 de mai. de 2024 | 1,9262 | 1,9262 | 1,9262 | 1,9262 | 1,9262 | - |
| 06 de mai. de 2024 | 1,9359 | 1,9359 | 1,9359 | 1,9359 | 1,9359 | - |
| 03 de mai. de 2024 | 1,9188 | 1,9188 | 1,9188 | 1,9188 | 1,9188 | - |
| 02 de mai. de 2024 | 1,9249 | 1,9249 | 1,9249 | 1,9249 | 1,9249 | - |
| 01 de mai. de 2024 | 1,9121 | 1,9121 | 1,9121 | 1,9121 | 1,9121 | - |
| 30 de abr. de 2024 | 1,9753 | 1,9753 | 1,9753 | 1,9753 | 1,9753 | - |
| 29 de abr. de 2024 | 1,9879 | 1,9879 | 1,9879 | 1,9879 | 1,9879 | - |
| 26 de abr. de 2024 | 2,0093 | 2,0093 | 2,0093 | 2,0093 | 2,0093 | - |
| 25 de abr. de 2024 | 2,0077 | 2,0077 | 2,0077 | 2,0077 | 2,0077 | - |
| 24 de abr. de 2024 | 1,9945 | 1,9945 | 1,9945 | 1,9945 | 1,9945 | - |
| 23 de abr. de 2024 | 1,9922 | 1,9922 | 1,9922 | 1,9922 | 1,9922 | - |
| 22 de abr. de 2024 | 1,9762 | 1,9762 | 1,9762 | 1,9762 | 1,9762 | - |
| 19 de abr. de 2024 | 1,9750 | 1,9790 | 1,9750 | 1,9790 | 1,9790 | 10 |
| 18 de abr. de 2024 | 1,9801 | 1,9801 | 1,9801 | 1,9801 | 1,9801 | - |
| 17 de abr. de 2024 | 1,9855 | 1,9855 | 1,9855 | 1,9855 | 1,9855 | - |
| 16 de abr. de 2024 | 2,0348 | 2,0348 | 2,0348 | 2,0348 | 2,0348 | - |
| 15 de abr. de 2024 | 2,0256 | 2,0256 | 2,0256 | 2,0256 | 2,0256 | - |
| 12 de abr. de 2024 | 2,0294 | 2,0294 | 2,0294 | 2,0294 | 2,0294 | - |
| 11 de abr. de 2024 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | - |
| 10 de abr. de 2024 | 2,0235 | 2,0235 | 2,0235 | 2,0235 | 2,0235 | - |
| 09 de abr. de 2024 | 2,0211 | 2,0211 | 2,0211 | 2,0211 | 2,0211 | - |
| 08 de abr. de 2024 | 2,0266 | 2,0266 | 2,0266 | 2,0266 | 2,0266 | - |
| 05 de abr. de 2024 | 2,0367 | 2,0367 | 2,0367 | 2,0367 | 2,0367 | - |
| 04 de abr. de 2024 | 2,0406 | 2,0406 | 2,0346 | 2,0406 | 2,0406 | 2 |
| 03 de abr. de 2024 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | 2,0250 | - |
| 02 de abr. de 2024 | 2,0261 | 2,0261 | 2,0261 | 2,0261 | 2,0261 | - |
| 01 de abr. de 2024 | 2,0087 | 2,0087 | 2,0087 | 2,0087 | 2,0087 | - |
| 28 de mar. de 2024 | 2,0106 | 2,0106 | 2,0106 | 2,0106 | 2,0106 | - |
| 27 de mar. de 2024 | 1,9891 | 1,9891 | 1,9891 | 1,9891 | 1,9891 | - |
| 26 de mar. de 2024 | 1,9829 | 1,9829 | 1,9829 | 1,9829 | 1,9829 | - |
| 25 de mar. de 2024 | 1,9935 | 1,9935 | 1,9935 | 1,9935 | 1,9935 | - |
| 22 de mar. de 2024 | 1,9743 | 1,9743 | 1,9743 | 1,9743 | 1,9743 | - |
| 21 de mar. de 2024 | 1,9912 | 1,9912 | 1,9912 | 1,9912 | 1,9912 | - |
| 20 de mar. de 2024 | 1,9854 | 1,9854 | 1,9854 | 1,9854 | 1,9854 | - |
| 19 de mar. de 2024 | 2,0036 | 2,0036 | 2,0036 | 2,0036 | 2,0036 | - |
| 18 de mar. de 2024 | 1,9941 | 1,9941 | 1,9941 | 1,9941 | 1,9941 | - |
| 15 de mar. de 2024 | 1,9826 | 1,9826 | 1,9826 | 1,9826 | 1,9826 | - |
| 14 de mar. de 2024 | 1,9762 | 1,9762 | 1,9762 | 1,9762 | 1,9762 | - |
| 13 de mar. de 2024 | 1,9655 | 1,9655 | 1,9655 | 1,9655 | 1,9655 | - |
| 12 de mar. de 2024 | 1,9294 | 1,9294 | 1,9294 | 1,9294 | 1,9294 | - |
| 11 de mar. de 2024 | 1,9301 | 1,9301 | 1,9301 | 1,9301 | 1,9301 | - |
| 08 de mar. de 2024 | 1,9096 | 1,9096 | 1,9096 | 1,9096 | 1,9096 | - |
| 07 de mar. de 2024 | 1,9264 | 1,9264 | 1,9264 | 1,9264 | 1,9264 | - |
| 06 de mar. de 2024 | 1,9161 | 1,9161 | 1,9161 | 1,9161 | 1,9161 | - |
| 05 de mar. de 2024 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | - |
| 04 de mar. de 2024 | 1,9226 | 1,9226 | 1,9226 | 1,9226 | 1,9226 | - |
| 01 de mar. de 2024 | 1,9282 | 1,9282 | 1,9282 | 1,9282 | 1,9282 | - |
| 29 de fev. de 2024 | 1,9090 | 1,9090 | 1,9090 | 1,9090 | 1,9090 | - |
| 28 de fev. de 2024 | 1,9100 | 1,9100 | 1,9097 | 1,9097 | 1,9097 | - |
| 27 de fev. de 2024 | 1,9313 | 1,9313 | 1,9313 | 1,9313 | 1,9313 | - |
| 26 de fev. de 2024 | 1,9149 | 1,9149 | 1,9149 | 1,9149 | 1,9149 | - |
| 23 de fev. de 2024 | 1,8886 | 1,8886 | 1,8886 | 1,8886 | 1,8886 | - |
| 22 de fev. de 2024 | 1,9295 | 1,9295 | 1,9295 | 1,9295 | 1,9295 | 1 |
| 21 de fev. de 2024 | 1,9095 | 1,9095 | 1,9095 | 1,9095 | 1,9095 | - |
| 20 de fev. de 2024 | 1,8920 | 1,8920 | 1,8920 | 1,8920 | 1,8920 | - |
| 16 de fev. de 2024 | 1,9261 | 1,9261 | 1,9261 | 1,9261 | 1,9261 | - |
| 15 de fev. de 2024 | 1,9222 | 1,9222 | 1,9222 | 1,9222 | 1,9222 | - |
| 14 de fev. de 2024 | 1,8945 | 1,8945 | 1,8945 | 1,8945 | 1,8945 | - |
| 13 de fev. de 2024 | 1,9177 | 1,9177 | 1,9177 | 1,9177 | 1,9177 | - |
| 12 de fev. de 2024 | 1,9168 | 1,9168 | 1,9168 | 1,9168 | 1,9168 | - |
| 09 de fev. de 2024 | 1,9125 | 1,9125 | 1,9125 | 1,9125 | 1,9125 | - |
| 08 de fev. de 2024 | 1,9053 | 1,9053 | 1,9053 | 1,9053 | 1,9053 | - |
| 07 de fev. de 2024 | 1,8768 | 1,8768 | 1,8768 | 1,8768 | 1,8768 | - |
| 06 de fev. de 2024 | 1,8687 | 1,8687 | 1,8687 | 1,8687 | 1,8687 | - |
| 05 de fev. de 2024 | 1,8618 | 1,8618 | 1,8618 | 1,8618 | 1,8618 | - |
| 02 de fev. de 2024 | 1,8373 | 1,8373 | 1,8373 | 1,8373 | 1,8373 | - |
| 01 de fev. de 2024 | 1,8636 | 1,8636 | 1,8636 | 1,8636 | 1,8636 | - |
| 31 de jan. de 2024 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | - |
| 30 de jan. de 2024 | 1,9422 | 1,9422 | 1,9422 | 1,9422 | 1,9422 | - |
| 29 de jan. de 2024 | 1,9336 | 1,9336 | 1,9336 | 1,9336 | 1,9336 | - |
| 26 de jan. de 2024 | 1,9589 | 1,9589 | 1,9589 | 1,9589 | 1,9589 | - |
| 25 de jan. de 2024 | 1,9459 | 1,9459 | 1,9459 | 1,9459 | 1,9459 | - |
| 24 de jan. de 2024 | 1,9145 | 1,9145 | 1,9145 | 1,9145 | 1,9145 | - |
| 23 de jan. de 2024 | 1,9133 | 1,9133 | 1,9133 | 1,9133 | 1,9133 | - |
| 22 de jan. de 2024 | 1,9271 | 1,9271 | 1,9271 | 1,9271 | 1,9271 | - |
| 19 de jan. de 2024 | 1,8921 | 1,8921 | 1,8921 | 1,8921 | 1,8921 | - |
| 18 de jan. de 2024 | 1,9085 | 1,9085 | 1,9085 | 1,9085 | 1,9085 | - |
| 17 de jan. de 2024 | 1,8955 | 1,8955 | 1,8955 | 1,8955 | 1,8955 | - |
| 16 de jan. de 2024 | 1,8963 | 1,8963 | 1,8963 | 1,8963 | 1,8963 | - |
| 12 de jan. de 2024 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | - |
| 11 de jan. de 2024 | 1,8852 | 1,8852 | 1,8852 | 1,8852 | 1,8852 | - |
| 10 de jan. de 2024 | 1,8708 | 1,8708 | 1,8708 | 1,8708 | 1,8708 | - |
| 09 de jan. de 2024 | 1,8818 | 1,8818 | 1,8818 | 1,8818 | 1,8818 | - |
| 08 de jan. de 2024 | 1,8643 | 1,8643 | 1,8643 | 1,8643 | 1,8643 | - |
| 05 de jan. de 2024 | 1,9016 | 1,9016 | 1,9016 | 1,9016 | 1,9016 | - |
| 04 de jan. de 2024 | 1,8957 | 1,8957 | 1,8957 | 1,8957 | 1,8957 | - |
| *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.