Mercado fechado

Crude Oil Mar 23 (CL=F)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
73,23-2,65 (-3,49%)
No fechamento: 04:59PM EST
Período:
04 de fev. de 2022 - 04 de fev. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de fev. de 202375,9278,0073,1073,3973,39339.755
02 de fev. de 202376,7977,2474,9775,8875,88339.755
01 de fev. de 202379,0679,7376,0576,4176,41360.859
31 de jan. de 202377,9179,2576,5578,8778,87312.734
30 de jan. de 202380,0480,4977,6677,9077,90327.426
29 de jan. de 2023------
27 de jan. de 202381,2282,4879,0479,6879,68367.588
26 de jan. de 202380,4882,1479,9281,0181,01291.060
25 de jan. de 202380,2681,2379,4580,1580,15297.234
24 de jan. de 202381,6282,2279,6680,1380,13288.207
23 de jan. de 202381,7982,6481,0581,6281,62297.076
22 de jan. de 2023------
20 de jan. de 202380,6081,6479,6981,3181,31300.145
19 de jan. de 202379,1481,1878,1380,3380,3358.863
18 de jan. de 202380,9782,3878,9479,4879,4892.549
17 de jan. de 202380,1081,2378,5380,1880,18312.275
16 de jan. de 202380,1080,2278,5378,8578,85283.539
15 de jan. de 2023------
13 de jan. de 202378,3280,1177,9779,8679,86283.539
12 de jan. de 202377,7079,1677,1078,3978,39307.705
11 de jan. de 202374,7877,8474,3177,4177,41350.891
10 de jan. de 202374,8675,9273,8475,1275,12307.430
09 de jan. de 202373,4776,7473,4774,6374,63329.290
08 de jan. de 2023------
06 de jan. de 202373,9775,4773,2473,7773,77258.128
05 de jan. de 202373,2574,9272,4673,6773,67300.731
04 de jan. de 202377,2577,4272,7372,8472,84352.434
03 de jan. de 202380,5781,5076,6076,9376,93338.520
02 de jan. de 2023------
01 de jan. de 2023------
30 de dez. de 202278,7380,6777,7180,2680,26205.909
29 de dez. de 202278,8278,8276,7978,4078,40199.858
28 de dez. de 202279,8979,9277,3078,9678,96207.717
27 de dez. de 202279,9081,1879,1679,5379,53199.601
26 de dez. de 2022------
25 de dez. de 2022------
23 de dez. de 202278,1880,3377,9879,5679,56237.711
22 de dez. de 202278,4379,9077,0377,4977,49219.142
21 de dez. de 202275,9978,6175,8078,2978,29234.624
20 de dez. de 202275,7076,7574,3176,0976,09254.792
19 de dez. de 202274,5076,4173,8175,1975,1969.348
18 de dez. de 2022------
16 de dez. de 202276,3776,5773,3374,2974,2999.205
15 de dez. de 202277,3777,7775,3376,1176,11224.663
14 de dez. de 202275,2777,7574,9077,2877,28292.488
13 de dez. de 202273,2976,3773,2175,3975,39352.858
12 de dez. de 202271,7973,9970,2573,1773,17323.553
11 de dez. de 2022------
09 de dez. de 202271,8572,9270,0871,0271,02356.722
08 de dez. de 202272,3875,4471,1271,4671,46474.459
07 de dez. de 202274,5575,3871,7572,0172,01392.236
06 de dez. de 202277,3577,8873,4174,2574,25380.598
05 de dez. de 202279,9982,7276,7776,9376,93346.657
04 de dez. de 2022------
02 de dez. de 202281,4782,2279,6579,9879,98280.235
01 de dez. de 202280,4083,3479,9381,2281,22321.432
30 de nov. de 202279,0081,3878,4080,5580,55287.534
29 de nov. de 202276,5479,6576,2978,2078,20381.869
28 de nov. de 202275,9377,8473,6077,2477,24405.033
27 de nov. de 2022------
25 de nov. de 202277,5179,9076,2276,2876,28266.451
23 de nov. de 202281,0881,9576,8377,9477,94379.145
22 de nov. de 202280,2282,3679,8580,9580,95269.615
21 de nov. de 202280,3080,3075,0879,7379,73475.104
20 de nov. de 2022------
18 de nov. de 202282,0982,6477,2480,0880,0896.583
17 de nov. de 202285,2285,4581,4081,6481,64138.476
16 de nov. de 202286,8987,5184,2085,5985,59225.668
15 de nov. de 202285,2588,6884,0686,9286,92331.709
14 de nov. de 202289,0289,8485,1585,8785,87315.450
13 de nov. de 2022------
11 de nov. de 202286,2790,1086,1888,9688,96301.664
10 de nov. de 202285,8587,3584,7086,4786,47340.007
09 de nov. de 202288,5789,2485,5085,8385,83388.301
08 de nov. de 202291,8792,1788,5288,9188,91344.223
07 de nov. de 202291,0093,7490,4091,7991,79322.419
05 de nov. de 2022------
03 de nov. de 202287,9092,8787,8292,6192,61354.060
02 de nov. de 202289,3589,6787,6088,1788,17239.816
01 de nov. de 202288,6290,3687,7290,0090,00280.961
31 de out. de 202286,4389,4585,9288,3788,37274.321
30 de out. de 202288,3988,6585,3086,5386,53285.342
29 de out. de 2022------
27 de out. de 202288,6788,7687,0887,9087,90263.404
26 de out. de 202288,2689,7987,3389,0889,08292.556
25 de out. de 202285,0788,4184,1487,9187,91287.182
24 de out. de 202284,8886,0383,0685,3285,32240.441
23 de out. de 202285,2485,9282,6384,5884,58250.726
22 de out. de 2022------
20 de out. de 202285,0785,9083,1585,0585,05272.803
19 de out. de 202285,9488,1785,2285,9885,98338.344
18 de out. de 202283,6986,2082,5985,5585,5571.309
17 de out. de 202285,7086,5182,0982,8282,8297.304
16 de out. de 202285,5987,1284,6185,4685,46172.020
15 de out. de 2022------
13 de out. de 202289,2789,7385,2085,6185,61237.026
12 de out. de 202287,0889,6685,5689,1189,11298.032
11 de out. de 202288,6790,0786,2887,2787,27332.271
10 de out. de 202291,1491,3587,9189,3589,35333.158
09 de out. de 202293,4893,6490,5491,1391,13289.508
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...