Mercado fechado

Crude Oil Apr 24 (CL=F)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
79,81+1,55 (+1,94%)
A partir de 04:59PM EST. Mercado aberto.
Período:
03 de mar. de 2023 - 03 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de mar. de 202478,2880,8578,0579,9779,97317.939
29 de fev. de 202478,2079,2877,9478,2678,26317.939
28 de fev. de 202478,4879,6277,7878,5478,54330.043
27 de fev. de 202477,6279,0077,1778,8778,87269.236
26 de fev. de 202476,4078,0375,8477,5877,58274.710
25 de fev. de 2024------
23 de fev. de 202478,3778,3976,3576,4976,49353.437
22 de fev. de 202478,0978,9277,2378,6178,61330.511
21 de fev. de 202477,1578,0876,3277,9177,91323.243
20 de fev. de 202478,9879,8077,6778,1878,18435.235
19 de fev. de 202478,9879,7578,6679,2979,29113.713
18 de fev. de 2024------
16 de fev. de 202478,1179,3577,2279,1979,19113.713
15 de fev. de 202476,6078,4475,7878,0378,03122.432
14 de fev. de 202477,8178,7776,3876,6476,64296.131
13 de fev. de 202477,0378,4776,8777,8777,87338.174
12 de fev. de 202476,6077,0975,5476,9276,92248.476
11 de fev. de 2024------
09 de fev. de 202476,4277,2975,9376,8476,84302.612
08 de fev. de 202474,0876,5973,5676,2276,22377.906
07 de fev. de 202473,5074,2273,2373,8673,86294.955
06 de fev. de 202472,7673,8272,3873,3173,31310.955
05 de fev. de 202472,7573,2871,4172,7872,78350.843
04 de fev. de 2024------
02 de fev. de 202473,9174,5271,7972,2872,28467.768
01 de fev. de 202475,9676,9573,7073,8273,82577.936
31 de jan. de 202477,8478,1175,5275,8575,85344.493
30 de jan. de 202477,0278,1475,8577,8277,82347.242
29 de jan. de 202478,9079,2976,4176,7876,78331.925
28 de jan. de 2024------
26 de jan. de 202477,1578,2676,0678,0178,01365.456
25 de jan. de 202475,3077,5175,1677,3677,36320.177
24 de jan. de 202474,5775,8373,9475,0975,09323.726
23 de jan. de 202474,6875,2573,4174,3774,37306.060
22 de jan. de 202473,4175,7572,8975,1975,19372.284
21 de jan. de 2024------
19 de jan. de 202474,0874,9173,2073,4173,4178.234
18 de jan. de 202472,7874,3872,1874,0874,0886.646
17 de jan. de 202472,0072,9570,5072,5672,56315.679
16 de jan. de 202472,6373,5671,2372,4072,40430.437
14 de jan. de 2024------
12 de jan. de 202473,0175,2572,3672,6872,68403.636
11 de jan. de 202471,3373,8171,1772,0272,02373.645
10 de jan. de 202472,1773,5971,0171,3771,37352.772
09 de jan. de 202470,9172,9370,4772,2472,24363.445
08 de jan. de 202473,5173,9570,1370,7770,77392.249
07 de jan. de 2024------
05 de jan. de 202472,4074,2472,2173,8173,81325.525
04 de jan. de 202473,0474,0071,0672,1972,19344.467
03 de jan. de 202470,5073,2369,2872,7072,70334.861
02 de jan. de 202471,7173,6470,0670,3870,38330.992
31 de dez. de 2023------
29 de dez. de 202371,9972,6271,2571,6571,65214.486
28 de dez. de 202373,8074,4071,7271,7771,77262.748
27 de dez. de 202375,3275,6673,7774,1174,11253.323
26 de dez. de 202373,5676,1873,1375,5775,57208.715
24 de dez. de 2023------
22 de dez. de 202373,9174,9873,3973,5673,56222.600
21 de dez. de 202373,8174,5872,4473,8973,89251.982
20 de dez. de 202374,0675,3773,6074,2274,22273.364
19 de dez. de 202372,4874,0171,8573,4473,44230.042
18 de dez. de 202371,6874,2670,6472,4772,4773.941
17 de dez. de 2023------
15 de dez. de 202371,6172,2270,3071,4371,4395.513
14 de dez. de 202369,8572,4669,5471,5871,58275.688
13 de dez. de 202368,7369,8967,7169,4769,47306.996
12 de dez. de 202371,4371,9668,2268,6168,61324.530
11 de dez. de 202371,1571,8170,3571,3271,32274.414
10 de dez. de 2023------
08 de dez. de 202369,7671,6369,5071,2371,23302.250
07 de dez. de 202369,2870,4868,8069,3469,34339.000
06 de dez. de 202372,1072,6069,1169,3869,38436.803
05 de dez. de 202373,3074,1272,0272,3272,32358.703
04 de dez. de 202374,5875,0372,6373,0473,04388.832
03 de dez. de 2023------
01 de dez. de 202375,5976,7673,9374,0774,07358.976
30 de nov. de 202377,7579,6075,0575,9675,96559.169
29 de nov. de 202376,5678,0975,6777,8677,86322.170
28 de nov. de 202375,0777,0274,6476,4176,41286.618
27 de nov. de 202375,3176,2374,0674,8674,86289.562
26 de nov. de 2023------
24 de nov. de 202376,7977,0975,0775,5475,54281.147
23 de nov. de 202376,7976,8175,3076,3576,35389.325
22 de nov. de 202377,7777,9773,7977,1077,10389.325
21 de nov. de 202377,6577,9276,9277,7777,77238.629
20 de nov. de 202375,6578,2275,6577,6077,60270.638
19 de nov. de 2023------
17 de nov. de 202372,9775,9972,7575,8975,89101.484
16 de nov. de 202376,6076,6372,1672,9072,90125.165
15 de nov. de 202378,1778,7776,3176,6676,66282.301
14 de nov. de 202378,5379,7777,7978,2678,26263.002
13 de nov. de 202377,1578,6476,2178,2678,26262.903
12 de nov. de 2023------
10 de nov. de 202375,5977,7375,3177,1777,17266.998
09 de nov. de 202375,6577,1675,2175,7475,74303.430
08 de nov. de 202377,1277,5374,9175,3375,33429.647
07 de nov. de 202380,9381,0577,0977,3777,37396.289
06 de nov. de 202381,1382,2480,6680,8280,82271.131
04 de nov. de 2023------
02 de nov. de 202382,5883,6080,1080,5180,51457.281
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...