Mercado fechará em 6 h 14 min

Brent Crude Oil Last Day Financ (BZ=F)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
85,710,00 (0,00%)
A partir de 09:36AM EDT. Mercado aberto.
Período:
21 de jun. de 2023 - 21 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 202485,6886,0185,3285,7185,717.606
20 de jun. de 202485,3885,9784,8985,7185,7145.690
19 de jun. de 2024------
18 de jun. de 202484,4085,4883,6685,3385,3345.690
17 de jun. de 202482,6284,5582,1184,2584,2532.978
14 de jun. de 202482,1483,3981,9282,6282,6239.346
13 de jun. de 202482,5483,0481,8082,7582,7539.191
12 de jun. de 202482,1283,3481,9782,6082,6040.802
11 de jun. de 202481,9782,3681,2081,9281,9235.178
10 de jun. de 202479,4182,1679,3581,6381,6336.413
07 de jun. de 202480,0280,3879,3379,6279,6226.371
06 de jun. de 202478,5880,0778,3779,8779,8736.186
05 de jun. de 202477,1778,6077,1478,4178,4137.039
04 de jun. de 202478,1678,2176,7577,5277,5241.209
03 de jun. de 202481,1981,6378,0978,3678,3642.771
31 de mai. de 202481,7882,1281,1881,6281,6233.414
30 de mai. de 202483,5083,7681,8281,8681,869.220
29 de mai. de 202484,6285,0183,3083,6083,6015.987
28 de mai. de 202482,1584,6382,0784,2284,2223.477
24 de mai. de 202481,5482,4580,6682,1282,1217.991
23 de mai. de 202481,6982,9780,9381,3681,3627.035
22 de mai. de 202482,4882,6481,5881,9081,9032.042
21 de mai. de 202483,7083,7482,0682,8882,8829.726
20 de mai. de 202484,0084,5083,1283,7183,7122.320
17 de mai. de 202483,4484,0483,0983,9883,9823.516
16 de mai. de 202482,9383,7882,3183,2783,2727.576
15 de mai. de 202482,7783,0781,0682,7582,7541.744
14 de mai. de 202483,5083,6282,1082,3882,3833.169
13 de mai. de 202482,7083,8382,2683,3683,3629.242
10 de mai. de 202484,2184,5282,7182,7982,7925.062
09 de mai. de 202483,7884,3383,4683,8883,8825.231
08 de mai. de 202483,0483,8281,7283,5883,5835.419
07 de mai. de 202483,5983,8782,4083,1683,1633.414
06 de mai. de 202482,9883,8282,7683,3383,3323.246
03 de mai. de 202483,8084,4082,8082,9682,9631.511
02 de mai. de 202483,5684,4283,0383,6783,6739.951
01 de mai. de 202485,9685,9683,2983,4483,4448.165
30 de abr. de 202488,3288,7187,4787,8687,8639.816
29 de abr. de 202489,2589,3088,1088,4088,4015.093
26 de abr. de 202489,2189,8388,8089,5089,5015.475
25 de abr. de 202488,1189,2687,2989,0189,0124.588
24 de abr. de 202488,4688,8087,6588,0288,0226.662
23 de abr. de 202487,2388,4986,0488,4288,4235.381
22 de abr. de 202487,0487,2585,7987,0087,0032.395
19 de abr. de 202486,9690,7886,1687,2987,2945.203
18 de abr. de 202487,4487,7986,1087,1187,1138.630
17 de abr. de 202490,0590,1587,1487,2987,2945.933
16 de abr. de 202490,4390,8389,4190,0290,0234.348
15 de abr. de 202490,3791,1588,7390,1090,1035.488
12 de abr. de 202490,2992,1890,0190,4590,4543.560
11 de abr. de 202490,5490,9289,3789,7489,7447.337
10 de abr. de 202489,5190,6688,8390,4890,4851.136
09 de abr. de 202490,5590,9489,2789,4289,4233.993
08 de abr. de 202490,3191,1088,8090,3890,3839.142
05 de abr. de 202491,0191,9190,5791,1791,1737.391
04 de abr. de 202489,5091,3088,7390,6590,6538.764
03 de abr. de 202489,2189,9888,6889,3589,3535.138
02 de abr. de 202487,8089,2887,6588,9288,9240.754
01 de abr. de 202486,9387,9986,4087,4287,4229.598
28 de mar. de 202486,5387,4886,3287,4887,4830.759
27 de mar. de 202485,9786,3685,1886,0986,098.449
26 de mar. de 202486,7787,0585,8186,2586,2512.736
25 de mar. de 202485,6087,1885,4086,7586,7521.176
22 de mar. de 202485,5586,1585,1185,4385,4314.778
21 de mar. de 202486,1686,6485,0585,7885,7823.829
20 de mar. de 202487,2287,3585,5885,9585,9535.304
19 de mar. de 202486,8587,7186,4987,3887,3830.045
18 de mar. de 202485,3887,1885,2686,8986,8933.687
15 de mar. de 202485,1385,5584,6385,3485,3423.623
14 de mar. de 202483,9885,6883,9485,4285,4234.250
13 de mar. de 202482,3984,2281,9784,0384,0334.043
12 de mar. de 202482,4383,0181,6981,9281,9229.951
11 de mar. de 202481,9182,7381,0882,2182,2128.619
08 de mar. de 202483,3483,8481,7182,0882,0826.605
07 de mar. de 202482,8483,4782,0782,9682,9632.447
06 de mar. de 202482,0884,0681,8982,9682,9635.173
05 de mar. de 202482,9783,1481,7382,0482,0437.442
04 de mar. de 202483,5984,0782,5882,8082,8026.396
01 de mar. de 202481,9784,3581,8183,5583,5530.885
29 de fev. de 202483,6583,7483,0483,6283,6227.327
28 de fev. de 202483,4084,3082,6283,6883,686.015
27 de fev. de 202482,5583,7482,1083,6583,6510.882
26 de fev. de 202481,5983,0681,0282,5382,5315.694
23 de fev. de 202483,4283,4881,4481,6281,6219.427
22 de fev. de 202483,1683,9782,3483,6783,6727.885
21 de fev. de 202482,5683,1781,6783,0383,0323.038
20 de fev. de 202483,3083,6382,0582,3482,3434.581
16 de fev. de 202482,8383,6681,9083,4783,4734.125
15 de fev. de 202481,5283,2580,7282,8682,8631.230
14 de fev. de 202482,6683,6181,3981,6081,6028.305
13 de fev. de 202482,0583,2381,9682,7782,7729.306
12 de fev. de 202481,7682,2180,7982,0082,0022.915
09 de fev. de 202481,7382,4681,2182,1982,1926.408
08 de fev. de 202479,3881,8979,0281,6381,6332.568
07 de fev. de 202478,7079,4778,4979,2179,2126.342
06 de fev. de 202477,9479,0777,6578,5978,5924.904
05 de fev. de 202477,6678,3376,6277,9977,9924.879
02 de fev. de 202478,9279,4476,8677,3377,3332.405
01 de fev. de 202480,6781,5578,5878,7078,7048.919
31 de jan. de 202482,5982,8081,7181,7181,7133.486
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...