Mercado fechado

Crude Oil Nov 22 (CL=F)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
79,43-4,06 (-4,86%)
A partir de 04:59PM EDT. Mercado aberto.
Período:
25 de set. de 2021 - 25 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
23 de set. de 202283,5483,9278,0479,4379,43316.160
22 de set. de 202283,0786,0082,4083,4983,49303.492
21 de set. de 202284,2586,6882,4982,9482,94339.683
20 de set. de 202285,6186,4583,5284,4584,45279.813
19 de set. de 202285,2186,2282,1085,7385,7359.626
16 de set. de 202285,1686,5984,2785,1185,1187.829
15 de set. de 202288,9189,1584,5385,1085,10235.358
14 de set. de 202287,9490,1986,1888,4888,48335.381
13 de set. de 202288,0989,3185,0687,3187,31347.998
12 de set. de 202286,2589,1085,1687,7887,78275.104
09 de set. de 202282,8087,2082,7186,7986,79305.188
08 de set. de 202281,9184,2581,2083,5483,54342.763
07 de set. de 202286,9387,7681,5081,9481,94380.781
06 de set. de 202286,8490,3986,1886,8886,88420.255
05 de set. de 2022------
02 de set. de 202286,5689,6686,3586,8786,87277.533
01 de set. de 202288,8389,6385,9886,6186,61305.106
31 de ago. de 202292,3192,7388,2789,5589,55344.147
30 de ago. de 202296,9097,6690,5491,6491,64386.272
29 de ago. de 202292,9697,3792,2997,0197,01283.463
26 de ago. de 202293,0694,0291,0893,0693,06288.392
25 de ago. de 202295,3595,7692,2992,5292,52279.877
24 de ago. de 202293,7895,4092,7994,8994,89320.388
23 de ago. de 202290,5594,2290,4293,7493,74285.607
22 de ago. de 202289,6591,2686,6090,2390,23352.665
19 de ago. de 202290,3992,0988,3890,7790,7758.714
18 de ago. de 202287,3991,4687,3290,5090,5080.029
17 de ago. de 202287,1089,1685,8888,1188,11230.346
16 de ago. de 202287,9390,6585,7386,5386,53305.366
15 de ago. de 202291,9492,1086,8289,4189,41275.443
12 de ago. de 202294,0994,8191,1692,0992,09264.953
11 de ago. de 202291,5595,0591,2494,3494,34341.234
10 de ago. de 202290,5192,4387,6691,9391,93383.766
09 de ago. de 202290,6992,6589,0590,5090,50347.045
08 de ago. de 202288,4690,8987,2290,7690,76340.157
05 de ago. de 202288,0690,7687,0189,0189,01350.016
04 de ago. de 202290,9591,9087,5588,5488,54334.931
03 de ago. de 202293,8396,5790,3890,6690,66395.099
02 de ago. de 202293,7596,4792,5994,4294,42328.538
01 de ago. de 202298,4698,6592,4293,8993,89365.293
29 de jul. de 202297,30101,8896,4198,6298,62349.374
28 de jul. de 202298,1799,8496,0496,4296,42318.403
27 de jul. de 202295,6098,5994,3097,2697,26321.903
26 de jul. de 202296,3399,0094,7694,9894,98310.043
25 de jul. de 202295,1096,9493,0196,7096,70278.998
22 de jul. de 202296,5197,9594,2394,7094,70307.568
21 de jul. de 202299,9199,9994,5996,3596,35318.911
20 de jul. de 2022103,60104,39101,51102,26102,26315.620
19 de jul. de 2022102,00104,4699,85104,22104,2263.149
18 de jul. de 202297,27102,8095,85102,60102,6084.669
15 de jul. de 202296,3999,0394,5797,5997,59240.766
14 de jul. de 202296,5797,0090,5695,7895,78387.528
13 de jul. de 202295,8997,9693,6796,3096,30347.193
12 de jul. de 2022103,46103,4995,3595,8495,84398.552
11 de jul. de 2022104,79105,05100,89104,09104,09348.566
08 de jul. de 2022102,22105,24101,51104,79104,79327.461
07 de jul. de 202298,22104,4896,57102,73102,73379.861
06 de jul. de 2022100,36102,1495,1098,5398,53444.106
05 de jul. de 2022108,80111,4597,4399,5099,50594.215
04 de jul. de 2022------
01 de jul. de 2022106,01109,34104,56108,43108,43305.338
30 de jun. de 2022109,70110,45105,10105,76105,76362.890
29 de jun. de 2022111,86114,05109,22109,78109,78322.060
28 de jun. de 2022110,18112,22109,62111,76111,76306.748
27 de jun. de 2022107,22110,54105,60109,57109,57282.914
24 de jun. de 2022103,99108,58103,64107,62107,62321.591
23 de jun. de 2022104,42107,05102,32104,27104,27346.362
22 de jun. de 2022109,54109,76101,53106,19106,19432.724
21 de jun. de 2022110,58112,47108,72110,65110,65427.262
20 de jun. de 2022110,58110,95108,72110,27110,27103.149
17 de jun. de 2022117,08118,97108,25109,56109,56103.149
16 de jun. de 2022115,98118,08112,31117,59117,59162.543
15 de jun. de 2022119,07119,61114,60115,31115,31301.750
14 de jun. de 2022121,09123,68116,62118,93118,93366.320
13 de jun. de 2022120,19122,25117,47120,93120,93372.403
10 de jun. de 2022121,46122,75118,33120,67120,67352.906
09 de jun. de 2022122,43122,72120,79121,51121,51293.295
08 de jun. de 2022119,79123,18119,30122,11122,11340.591
07 de jun. de 2022119,10120,36117,14119,41119,41341.694
06 de jun. de 2022120,82120,99117,63118,50118,50246.825
03 de jun. de 2022117,55120,46115,23118,87118,87240.831
02 de jun. de 2022114,80117,77111,20116,87116,87327.600
01 de jun. de 2022115,40117,87114,58115,26115,26290.530
31 de mai. de 2022114,96119,98114,15114,67114,67440.796
30 de mai. de 2022------
27 de mai. de 2022114,20115,30112,85115,07115,07217.281
26 de mai. de 2022110,69114,83110,27114,09114,09234.752
25 de mai. de 2022110,39111,68109,23110,33110,33191.370
24 de mai. de 2022110,41111,43108,61109,77109,77224.794
23 de mai. de 2022110,56111,96109,15110,29110,29215.623
20 de mai. de 2022111,45114,04110,85113,23113,23229.930
19 de mai. de 2022109,09112,62105,13112,21112,2168.511
18 de mai. de 2022113,66115,42108,46109,59109,59103.669
17 de mai. de 2022113,87115,56111,75112,40112,40252.630
16 de mai. de 2022110,98114,90108,11114,20114,20289.127
13 de mai. de 2022106,65110,64106,29110,49110,49240.989
12 de mai. de 2022105,63107,37102,66106,13106,13323.547
11 de mai. de 202299,00106,4498,20105,71105,71382.701
10 de mai. de 2022102,65104,1698,8699,7699,76389.750
09 de mai. de 2022110,43110,49102,13103,09103,09368.183
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...