Mercado fechado

Brent Crude Oil Last Day Financ (BZ=F)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
81,73+0,11 (+0,13%)
A partir de 04:56PM EST. Mercado aberto.
Período:
25 de fev. de 2023 - 25 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de fev. de 202483,4283,4881,4481,7381,7317.605
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
19 de fev. de 202483,3083,6182,5783,3183,3134.125
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
30 de jan. de 202482,5783,2581,3482,8782,877.284
29 de jan. de 202484,1384,7982,0482,4082,4012.802
26 de jan. de 202482,3983,8381,3283,5583,5519.128
25 de jan. de 202480,3182,5680,0782,4382,4321.420
24 de jan. de 202479,7480,7479,0580,0480,0422.429
23 de jan. de 202479,9180,4478,7079,5579,5527.835
22 de jan. de 202478,8580,5577,8280,0680,0627.825
19 de jan. de 202478,9879,7578,3378,5678,5623.734
18 de jan. de 202478,0579,3077,3479,1079,1028.190
17 de jan. de 202477,8678,1876,5077,8877,8835.892
16 de jan. de 202478,0879,3976,8378,2978,2946.742
12 de jan. de 202478,4680,7477,9378,2978,2931.824
11 de jan. de 202476,7479,0976,6577,4177,4135.565
10 de jan. de 202477,4678,7376,3876,8076,8034.395
09 de jan. de 202476,3678,1875,9677,5977,5927.914
08 de jan. de 202478,6078,9575,2676,1276,1232.539
05 de jan. de 202477,6079,2577,5078,7678,7630.994
04 de jan. de 202478,5079,4076,5077,5977,5933.154
03 de jan. de 202475,9978,6774,7978,2578,2532.172
02 de jan. de 202477,2179,0475,6075,8975,8928.591
29 de dez. de 202377,4277,9776,7577,0477,0420.115
28 de dez. de 202379,8479,9678,3478,3978,3924.301
27 de dez. de 202380,7481,3279,4979,6579,658.282
26 de dez. de 202379,1981,7178,8181,0781,0710.247
22 de dez. de 202379,4480,3778,8379,0779,0712.334
21 de dez. de 202379,1480,1277,8579,3979,3922.237
20 de dez. de 202379,2580,6179,0879,7079,7026.913
19 de dez. de 202378,0579,6677,4379,2379,2325.735
18 de dez. de 202376,9779,5175,7877,9577,9530.258
15 de dez. de 202376,6077,2275,3376,5576,5519.442
14 de dez. de 202374,7177,3574,4676,6176,6128.386
13 de dez. de 202373,3674,7072,3074,2674,2627.711
12 de dez. de 202376,2576,6472,8673,2473,2429.568
11 de dez. de 202375,6676,4875,0076,0376,0320.413
08 de dez. de 202374,5076,3674,2375,8475,8421.497
07 de dez. de 202374,3075,4873,6174,0574,0526.600
06 de dez. de 202377,0677,6374,1174,3074,3034.004
05 de dez. de 202378,2079,0776,9877,2077,2030.931
04 de dez. de 202379,4379,6677,5278,0378,0332.582
01 de dez. de 202380,4781,5278,7578,8878,8829.551
30 de nov. de 202382,8784,7182,6782,8382,8359.320
29 de nov. de 202381,9383,2480,9683,1083,108.045
28 de nov. de 202380,1482,1879,8381,6881,6815.095
27 de nov. de 202380,3481,1879,1379,9879,9815.161
24 de nov. de 202381,6382,2080,1880,5880,5819.356
23 de nov. de 202381,6381,6380,1881,3781,3740.651
22 de nov. de 202382,4082,6378,4181,9681,9640.651
21 de nov. de 202382,1382,5381,4182,4582,4522.699
20 de nov. de 202380,4782,9379,9782,3282,3224.121
17 de nov. de 202377,5380,8077,2880,6180,6135.037
16 de nov. de 202380,9481,1676,6077,4277,4237.692
15 de nov. de 202382,3883,0180,8081,1881,1832.261
14 de nov. de 202382,7583,9782,0582,4782,4725.753
13 de nov. de 202381,4582,8280,4182,5282,5222.380
10 de nov. de 202379,7082,0579,6181,4381,4320.653
09 de nov. de 202379,7881,4879,4480,0180,0132.592
08 de nov. de 202381,4781,9379,1679,5479,5436.137
07 de nov. de 202385,2385,3281,4281,6181,6138.007
06 de nov. de 202385,3986,4584,9185,1885,1826.524
02 de nov. de 202386,8687,7884,5584,8984,8936.172
01 de nov. de 202384,9487,0384,6186,8586,8531.512
31 de out. de 202385,4587,2284,5684,6384,6336.235
30 de out. de 202387,8188,5387,4187,4187,4135.673
29 de out. de 202390,3090,3087,2287,4587,4515.413
26 de out. de 202388,2690,7487,8490,4890,4821.249
25 de out. de 202390,0490,3687,5587,9387,9322.662
24 de out. de 202388,1490,3486,6790,1390,1347.506
23 de out. de 202390,3590,6787,3588,0788,0742.436
22 de out. de 202392,1392,4389,6289,8389,8336.158
19 de out. de 202392,8593,7991,6892,1692,1630.081
18 de out. de 202391,3493,4789,5392,3892,3834.880
17 de out. de 202390,9092,9790,6091,5091,5035.456
16 de out. de 202390,0690,9288,8789,9089,9027.054
15 de out. de 202390,9291,3989,4989,6589,6528.811
12 de out. de 202386,4190,9986,2890,8990,8944.455
11 de out. de 202385,6087,6485,1886,0086,0040.488
10 de out. de 202387,7588,2585,2285,8285,8237.902
09 de out. de 202388,1188,4786,9287,6587,6529.704
08 de out. de 202386,3589,0086,0788,1588,1537.096
05 de out. de 202384,2284,9683,4584,5884,5841.254
04 de out. de 202386,0386,5183,8484,0784,0744.895
03 de out. de 202390,9691,1985,7385,8185,8149.185
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...