Mercado fechará em 1 h 3 min

Crude Oil Oct 24 (CL=F)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
69,05+1,74 (+2,59%)
A partir de 02:47PM EDT. Mercado aberto.
Período:
12 de set. de 2023 - 12 de set. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
12 de set. de 202467,3969,8167,2469,0569,05304.861
11 de set. de 202466,2867,9765,6367,3167,31442.855
10 de set. de 202468,7869,0865,2765,7565,75442.855
09 de set. de 202468,1368,9667,3168,7168,71351.074
06 de set. de 202469,3370,1367,1767,6767,67351.074
05 de set. de 202469,2770,8268,7569,1569,15405.596
04 de set. de 202470,2871,4668,8269,2069,20482.025
03 de set. de 202473,5374,4170,1070,3470,34546.617
30 de ago. de 202475,8776,5973,3673,5573,55427.273
29 de ago. de 202474,4276,9174,0575,9175,91408.147
28 de ago. de 202475,7575,9573,8274,5274,52337.361
27 de ago. de 202477,2077,4875,4075,5375,53331.162
26 de ago. de 202475,1077,6075,0477,4277,42409.675
23 de ago. de 202472,9675,0772,8374,8374,83313.764
22 de ago. de 202471,9373,5271,5873,0173,01334.117
21 de ago. de 202473,1274,1671,4671,9371,93390.527
20 de ago. de 202474,3475,0373,5074,0474,04329.276
19 de ago. de 202476,5876,8774,1774,3774,37118.172
16 de ago. de 202478,1678,1675,5476,6576,65100.810
15 de ago. de 202477,5278,6076,9378,1678,16195.122
14 de ago. de 202478,7379,1076,8376,9876,98357.636
13 de ago. de 202479,7480,1578,1678,3578,35370.763
12 de ago. de 202476,9980,1676,7080,0680,06376.747
09 de ago. de 202476,0277,0975,8576,8476,84263.007
08 de ago. de 202475,4776,5274,6076,1976,19327.301
07 de ago. de 202472,8475,8472,5875,2375,23427.995
06 de ago. de 202473,8674,5672,2073,2073,20352.250
05 de ago. de 202474,2174,4671,6772,9472,94500.151
02 de ago. de 202476,8777,2972,9773,5273,52467.786
01 de ago. de 202478,5978,8876,2476,3176,31383.014
31 de jul. de 202475,2478,6675,1877,9177,91460.315
30 de jul. de 202475,9175,9774,5974,7374,73419.478
29 de jul. de 202477,3077,6975,3575,8175,81362.635
26 de jul. de 202478,3578,6076,1977,1677,16365.121
25 de jul. de 202477,5078,4776,0478,2878,28457.288
24 de jul. de 202477,4578,1976,9877,5977,59355.971
23 de jul. de 202478,2778,7376,4076,9676,96417.941
22 de jul. de 202480,3980,6979,1779,7879,78345.235
19 de jul. de 202482,4782,8880,0780,1380,1383.795
18 de jul. de 202483,1183,8282,0482,8282,8295.704
17 de jul. de 202480,8583,1080,4582,8582,85257.437
16 de jul. de 202481,9281,9380,2280,7680,76308.186
15 de jul. de 202482,1682,5881,4781,9181,91296.520
12 de jul. de 202482,8683,7482,1082,2182,21370.062
11 de jul. de 202482,4083,1381,6382,6282,62324.170
10 de jul. de 202481,8182,6680,8182,1082,10334.380
09 de jul. de 202482,2282,4881,2581,4181,41297.325
08 de jul. de 202483,1583,3282,0882,3382,33251.774
05 de jul. de 202483,6084,5283,0283,1683,16361.357
03 de jul. de 202483,2083,9382,4683,8883,88289.685
02 de jul. de 202483,4384,3882,7282,8182,81367.787
01 de jul. de 202481,4583,6481,3883,3883,38345.780
28 de jun. de 202481,8682,7280,9781,5481,54260.252
27 de jun. de 202480,8682,0480,5181,7481,74306.342
26 de jun. de 202480,7281,6380,1880,9080,90308.410
25 de jun. de 202481,7081,9080,5580,8380,83286.038
24 de jun. de 202480,4581,7880,2381,6381,63271.745
21 de jun. de 202481,2781,7980,3580,7380,73290.500
20 de jun. de 202481,5282,4181,1382,1782,17420.499
18 de jun. de 202480,4381,6779,7781,5781,57140.709
17 de jun. de 202478,4880,6677,9880,3380,33126.733
14 de jun. de 202477,9679,1577,7378,4578,45245.827
13 de jun. de 202478,3778,8977,6778,6278,62307.638
12 de jun. de 202478,2279,3277,8878,5078,50322.285
11 de jun. de 202478,1278,3677,2277,9077,90314.874
10 de jun. de 202475,3578,2975,2377,7477,74317.031
07 de jun. de 202475,6776,2575,2175,5375,53280.253
06 de jun. de 202474,3075,7974,0675,5575,55291.082
05 de jun. de 202472,9074,3372,8274,0774,07307.701
04 de jun. de 202474,0274,1372,4873,2573,25408.721
03 de jun. de 202476,9777,5273,9874,2274,22443.271
31 de mai. de 202477,9178,6276,6776,9976,99345.120
30 de mai. de 202479,2879,4277,6377,9177,91373.779
29 de mai. de 202480,2680,6278,9979,2379,23259.594
28 de mai. de 202477,8180,2977,6979,8379,83334.074
24 de mai. de 202477,0478,0576,1577,7277,72299.075
23 de mai. de 202477,2978,6676,4376,8776,87330.273
22 de mai. de 202478,2178,4177,2577,5777,57314.145
21 de mai. de 202479,7079,7278,0879,2679,26371.672
20 de mai. de 202480,0180,6079,1779,8079,8085.072
17 de mai. de 202479,3880,1479,0080,0680,0694.152
16 de mai. de 202478,8479,8578,2079,2379,23230.277
15 de mai. de 202478,4478,9276,7078,6378,63321.267
14 de mai. de 202479,2379,3877,6878,0278,02307.410
13 de mai. de 202478,1879,4977,7879,1279,12287.701
10 de mai. de 202479,5979,9678,1478,2678,26281.169
09 de mai. de 202479,2379,8078,9179,2679,26272.712
08 de mai. de 202478,3479,2776,8978,9978,99355.449
07 de mai. de 202478,7279,1777,5578,3878,38327.593
06 de mai. de 202478,1679,0977,9178,4878,48297.369
03 de mai. de 202479,0779,6377,9678,1178,11324.438
02 de mai. de 202479,1579,9078,4178,9578,95359.652
01 de mai. de 202481,4881,5778,8379,0079,00441.978
30 de abr. de 202482,7683,3080,9581,9381,93400.680
29 de abr. de 202483,6983,9182,4082,6382,63336.984
26 de abr. de 202483,8184,4683,3583,8583,85244.090
25 de abr. de 202482,8383,8381,9983,5783,57314.116
24 de abr. de 202483,4083,7182,4482,8182,81329.077
23 de abr. de 202482,1383,4380,8883,3683,36355.814
22 de abr. de 202483,0583,3581,8582,8582,85313.914
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...