Mercado fechado

Crude Oil Oct 21 (CL=F)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
70,51-0,05 (-0,07%)
A partir de 2:29PM EDT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de set. de 202170,5971,6369,6770,5170,5127.466
20 de set. de 202171,9272,0869,8670,2970,29119.933
17 de set. de 202172,6272,7271,2171,9771,97119.933
16 de set. de 202172,6572,9971,5372,6172,61298.412
15 de set. de 202170,7673,1470,6572,6172,61418.665
14 de set. de 202170,6471,2269,9870,4670,46414.231
13 de set. de 202169,7470,9769,5170,4570,45390.939
10 de set. de 202167,9769,9667,6869,7269,72411.079
09 de set. de 202169,3669,8967,5668,1468,14556.451
08 de set. de 202168,3769,7568,3169,3069,30389.325
07 de set. de 202169,1169,4867,6468,3568,35481.704
03 de set. de 202169,7670,5369,0569,2969,29313.086
02 de set. de 202168,2970,6167,8469,9969,99403.314
01 de set. de 202168,5569,2467,1268,5968,59399.497
31 de ago. de 202169,1869,3468,1668,5068,50325.853
30 de ago. de 202169,3069,6467,6769,2169,21360.797
27 de ago. de 202167,7569,0567,5268,7468,74326.056
26 de ago. de 202168,0068,3167,0267,4267,42344.286
25 de ago. de 202167,6368,5466,9268,3668,36353.742
24 de ago. de 202165,5467,8065,4167,5467,54335.888
23 de ago. de 202161,9666,0061,7465,6465,64397.290
20 de ago. de 202164,0564,1062,1162,3262,32365.009
19 de ago. de 202164,5864,7662,6363,6963,6988.237
18 de ago. de 202166,5867,4864,3465,4665,46121.197
17 de ago. de 202167,4367,7266,3366,5966,59235.303
16 de ago. de 202168,1368,1465,7367,2967,29334.844
13 de ago. de 202168,9169,2267,7768,4468,44272.033
12 de ago. de 202169,3669,6268,4669,0969,09352.465
11 de ago. de 202168,5169,4566,6769,2569,25513.292
10 de ago. de 202166,8568,9066,5668,2968,29452.126
09 de ago. de 202167,8867,9065,1566,4866,48598.381
06 de ago. de 202169,1470,1867,8068,2868,28537.136
05 de ago. de 202168,0669,3567,6169,0969,09416.331
04 de ago. de 202170,3270,8167,8568,1568,15582.924
03 de ago. de 202171,5271,9669,1970,5670,56509.938
02 de ago. de 202173,9173,9570,5571,2671,26448.200
30 de jul. de 202173,4174,2372,9373,9573,95303.700
29 de jul. de 202172,4073,6872,2673,6273,62294.462
28 de jul. de 202171,9072,6071,7072,3972,39318.911
27 de jul. de 202172,2272,3371,0871,6571,65333.123
26 de jul. de 202172,1872,4370,5671,9171,91395.743
23 de jul. de 202171,7172,2171,3972,0772,07274.778
22 de jul. de 202170,2272,0369,8671,9171,91435.181
21 de jul. de 202166,4570,5166,4470,3070,30503.030
20 de jul. de 202166,6067,6565,2167,4267,42561.629
19 de jul. de 202171,4971,6765,6366,4266,4282.565
16 de jul. de 202171,4872,3070,4171,8171,81133.926
15 de jul. de 202172,9672,9671,4071,6571,65368.679
14 de jul. de 202175,1775,4472,2173,1373,13528.360
13 de jul. de 202174,1875,5273,6875,2575,25444.078
12 de jul. de 202174,7474,9373,1674,1074,10397.931
09 de jul. de 202173,2674,7672,7274,5674,56422.154
08 de jul. de 202172,1773,2670,7672,9472,94529.690
07 de jul. de 202173,8574,8671,0772,2072,20607.971
06 de jul. de 202175,3576,9872,9473,3773,37714.044
02 de jul. de 202175,0275,6274,4175,1675,16377.531
01 de jul. de 202173,5076,2273,3975,2375,23615.678
30 de jun. de 202173,4774,1472,8273,4773,47383.626
29 de jun. de 202172,7873,8171,9772,9872,98321.448
28 de jun. de 202173,9974,4572,6272,9172,91354.701
25 de jun. de 202173,3274,1872,8574,0574,05364.721
24 de jun. de 202173,2873,6172,3273,3073,30334.833
23 de jun. de 202172,9174,2572,8273,0873,08429.207
22 de jun. de 202173,4173,9572,9473,0673,06498.555
21 de jun. de 202171,5273,9671,1573,6673,66123.662
18 de jun. de 202171,1072,1770,1671,6471,64139.584
17 de jun. de 202171,6572,3069,7771,0471,04373.780
16 de jun. de 202172,4572,9971,6172,1572,15426.775
15 de jun. de 202171,1672,4970,8172,1272,12336.035
14 de jun. de 202170,6571,7870,6570,8870,88319.639
11 de jun. de 202170,1071,2469,6870,9170,91563.575
10 de jun. de 202169,7670,6568,6870,2970,29492.464
09 de jun. de 202170,0170,6269,4669,9669,96410.820
08 de jun. de 202169,2970,2768,4770,0570,05441.302
07 de jun. de 202169,5270,0068,9369,2369,23365.621
04 de jun. de 202168,9169,7668,3369,6269,62326.250
03 de jun. de 202168,7669,4068,1968,8168,81351.367
02 de jun. de 202167,9969,0067,7868,8368,83332.995
01 de jun. de 202166,6868,8766,4167,7267,72570.985
28 de mai. de 202166,9567,5266,1766,3266,32390.461
27 de mai. de 202166,1666,9265,4766,8566,85337.542
26 de mai. de 202166,0466,4365,2566,2166,21376.207
25 de mai. de 202166,0266,5165,4166,0766,07497.394
24 de mai. de 202163,8766,1463,6366,0566,05466.647
21 de mai. de 202161,8964,0761,5663,5863,58530.831
20 de mai. de 202163,3963,9661,8962,0562,05524.168
19 de mai. de 202165,2865,3561,9563,3663,36101.902
18 de mai. de 202166,3367,0164,1165,4965,49167.348
17 de mai. de 202165,5066,4364,8366,2766,27268.476
14 de mai. de 202163,8365,6263,3365,3765,37383.749
13 de mai. de 202165,7565,8163,0963,8263,82547.691
12 de mai. de 202165,4666,6364,9766,0866,08508.519
11 de mai. de 202164,9065,5063,6865,2865,28514.949
10 de mai. de 202165,5765,7563,9564,9264,92448.337
07 de mai. de 202164,9065,2463,9064,9064,90431.417
06 de mai. de 202165,2765,9864,5064,7164,71389.214
05 de mai. de 202166,4566,7664,9265,6365,63460.066
04 de mai. de 202164,5366,1964,2965,6965,69370.208
03 de mai. de 202163,6464,6862,9164,4964,49285.969
30 de abr. de 202164,8864,9563,0863,5863,58400.515
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...