Mercado fechará em 6 h 41 min

Crude Oil Jul 24 (CL=F)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
82,20+0,63 (+0,77%)
A partir de 09:07AM EDT. Mercado aberto.
Período:
20 de jun. de 2023 - 20 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de jun. de 202481,5282,2081,1382,2082,205.662
19 de jun. de 2024------
18 de jun. de 202480,4381,6779,7781,5781,57126.733
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
19 de abr. de 202482,6286,2881,8083,1483,1476.901
18 de abr. de 202482,7983,4781,5682,7382,7384.468
17 de abr. de 202485,3685,5182,5582,6982,69259.540
16 de abr. de 202485,7086,1884,7585,3685,36241.343
15 de abr. de 202485,9386,1184,0585,4185,41343.894
12 de abr. de 202485,6087,6785,2485,6685,66369.958
11 de abr. de 202486,3286,6384,8485,0285,02388.128
10 de abr. de 202485,3486,3884,5586,2186,21373.939
09 de abr. de 202486,5986,9885,0985,2385,23314.994
08 de abr. de 202486,1087,1084,6986,4386,43393.734
05 de abr. de 202486,8687,6386,3286,9186,91353.206
04 de abr. de 202485,6687,2284,6486,5986,59359.534
03 de abr. de 202485,4686,2084,8585,4385,43322.549
02 de abr. de 202484,0485,5083,8585,1585,15344.040
01 de abr. de 202483,1484,4982,6083,7183,71321.059
28 de mar. de 202481,7183,2181,5283,1783,17293.774
27 de mar. de 202481,2981,7480,5581,3581,35249.964
26 de mar. de 202481,9482,3681,2281,6281,62235.845
25 de mar. de 202480,8582,4880,5981,9581,95300.360
22 de mar. de 202480,8481,4580,4280,6380,63231.101
21 de mar. de 202481,4981,9280,3081,0781,07266.860
20 de mar. de 202483,2083,2181,4481,6881,68351.161
19 de mar. de 202482,8583,8582,3983,4783,4776.814
18 de mar. de 202481,0383,0981,0182,7282,7284.718
15 de mar. de 202481,1481,4580,4981,0481,04185.078
14 de mar. de 202479,6381,6279,5781,2681,26297.450
13 de mar. de 202478,0679,9077,5779,7279,72316.390
12 de mar. de 202478,0978,7377,3477,5677,56309.922
11 de mar. de 202477,8078,4776,7977,9377,93329.873
08 de mar. de 202479,5179,9977,5678,0178,01347.533
07 de mar. de 202479,1379,5378,0278,9378,93432.923
06 de mar. de 202478,1580,6777,9979,1379,13371.049
05 de mar. de 202478,7479,4977,5278,1578,15436.521
04 de mar. de 202480,1480,4178,5678,7478,74347.214
01 de mar. de 202478,2880,8578,0579,9779,97363.417
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
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
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
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
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...