CL=F - Crude Oil Aug 20

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
06 de jul de 202040,5141,0840,3240,8040,809.513.608
05 de jul de 202040,3140,5340,2040,4040,40280.157
02 de jul de 202039,8440,7439,5940,3240,32130.102.415
01 de jul de 202039,7940,5839,0539,6139,61171.886.332
30 de jun de 202039,4140,0838,8539,6639,66143.721.086
29 de jun de 202037,7539,8937,5039,6339,63154.012.945
28 de jun de 202037,9638,1237,6837,8537,85631.650
26 de jun de 202039,1939,3537,7938,1638,16151.232.804
25 de jun de 202037,8839,2437,0839,1439,14208.026.414
24 de jun de 202040,1640,5337,3137,9537,95201.095.437
23 de jun de 202040,8341,6339,8640,0340,03167.663.273
22 de jun de 202039,7040,7039,2540,6040,601.037.059
21 de jun de 202039,1839,7739,1239,7739,77252
19 de jun de 202039,2240,4938,4039,4339,4313.956.420
18 de jun de 202037,5139,5037,3339,2939,2939.886.810
17 de jun de 202037,3038,7537,2737,4437,4499.872.365
16 de jun de 202036,9139,0636,7837,8137,81146.935.241
15 de jun de 202035,2037,4434,3637,2637,26167.872.483
14 de jun de 202036,0336,1235,3335,5935,59770.353
12 de jun de 202035,6436,9934,8836,5636,56150.899.143
11 de jun de 202038,3238,5735,4135,7935,79209.485.989
10 de jun de 202038,1939,9137,7338,7338,73150.202.639
09 de jun de 202038,5539,1037,0738,3938,39172.221.895
08 de jun de 202039,9340,2537,9638,5938,59200.761.658
07 de jun de 202039,4140,4439,2840,4240,421.508.496
05 de jun de 202037,4039,6837,3138,9738,97161.925.648
04 de jun de 202036,5237,6236,4237,2537,25119.511.139
03 de jun de 202037,5538,1835,8836,9136,91215.830.430
02 de jun de 202035,7037,3835,5537,2637,26138.842.394
01 de jun de 202035,3135,7534,2735,4635,46172.722.029
31 de mai de 202035,2735,4235,2435,3035,30186.579
29 de mai de 202033,1535,7732,3635,3235,32167.705.030
28 de mai de 202031,3534,2131,3033,6133,61201.396.421
27 de mai de 202034,2034,2831,1431,7331,73174.923.575
26 de mai de 202034,1834,8133,3834,0334,03259.033.666
24 de mai de 202033,0633,0932,7933,0033,00460.067
22 de mai de 202031,8433,6431,3233,5633,56234.556.276
21 de mai de 202033,6634,6633,2633,8933,89165.892.745
20 de mai de 202031,6733,7831,6333,6033,60162.020.714
19 de mai de 202032,5533,1531,3432,3632,361.172.441
18 de mai de 202030,4933,4430,4333,2333,2315.106.613
17 de mai de 202029,5330,3229,5330,2730,2745.586
15 de mai de 202027,8429,9227,6929,6529,6532.483.447
14 de mai de 202025,4827,9625,4427,7327,7344.854.164
13 de mai de 202025,5926,4524,7925,6925,6946.534.496
12 de mai de 202024,3826,2324,2225,2325,2358.446.322
11 de mai de 202024,5525,5823,6724,5124,5166.964.302
10 de mai de 202024,5024,7524,1324,6624,66347.100
08 de mai de 202023,8824,9923,3424,6324,6377.581.336
07 de mai de 202023,9826,7422,9423,5923,59122.681.614
06 de mai de 202024,4325,5822,5823,7823,78171.213.275
05 de mai de 202021,8126,0821,6125,7925,79168.837.572
04 de mai de 202019,1121,4218,0519,7819,78286.630
03 de mai de 202019,1719,5318,5018,6118,611.107.707
01 de mai de 202019,0420,4818,0718,8418,84368.386
30 de abr de 202015,6419,4415,4515,0615,06501.420
29 de abr de 202013,3516,7812,6712,3412,34510.049
28 de abr de 202011,1013,8510,0713,4013,40411.961.998
27 de abr de 202015,6915,6911,8812,3412,34282.967.221
26 de abr de 202016,5016,7916,4416,6716,67967.319
24 de abr de 202017,8317,9715,6417,1817,18269.789.277
23 de abr de 202015,0418,2614,4517,1717,17360.636.800
22 de abr de 202013,1216,1810,2611,5711,571.141.771
21 de abr de 20201,4013,860,019,069,061.771.636
20 de abr de 202015,2715,31-39,44-2,72-2,7272.609.436
19 de abr de 202017,5617,5616,9317,0417,04343.713
17 de abr de 202019,7119,7517,3118,1218,12111.353.145
16 de abr de 202020,0120,4019,4219,9019,90147.195.040
15 de abr de 202020,6120,6219,2020,2920,29237.443.066
14 de abr de 202022,7122,8019,9520,8620,86278.725.912
13 de abr de 202023,8724,0022,3022,9222,92351.557.434
12 de abr de 202024,6024,7422,0323,1923,194.891.149
09 de abr de 202025,9528,3622,5723,1923,19390.788.314
08 de abr de 202024,9226,6123,7426,4126,41281.838.965
07 de abr de 202026,3427,2423,5426,0826,08686.575
06 de abr de 202027,3528,2425,9126,8326,83383.195.654
05 de abr de 2020------
03 de abr de 202024,1129,1323,6829,0029,00459.935.470
02 de abr de 202021,2527,3821,2224,7724,77437.151.540
01 de abr de 202020,5521,5519,9021,1921,19287.464.316
31 de mar de 202021,2921,8920,0120,2820,28291.017.478
30 de mar de 202020,4920,8619,2720,4820,48330.406.475
29 de mar de 202020,9320,9319,9220,2820,283.327.282
27 de mar de 202023,0823,1420,8821,8421,84250.723.427
26 de mar de 202024,1724,2222,3823,0523,05270.451.784
25 de mar de 202024,8325,0722,9124,3124,31290.110.034
24 de mar de 202024,1425,1623,0924,5524,55300.012.410
23 de mar de 202022,7124,6021,7924,4524,45409.601.397
22 de mar de 202022,6623,0720,8021,5421,543.636.920
20 de mar de 202025,5928,4922,3925,9125,911.092.222
19 de mar de 202022,8228,2821,7720,8320,831.079.855
18 de mar de 202027,3027,6020,5227,3327,33912.915
17 de mar de 202028,6930,3026,6328,7028,70521.494
16 de mar de 202033,7533,7528,1031,7331,73663.525
15 de mar de 202033,7533,7529,7530,4130,413.821.877
13 de mar de 202031,1833,8731,1332,9332,93331.620.435
12 de mar de 202033,0733,6330,0232,9832,98963.502
11 de mar de 202034,6236,3532,5634,3634,36824.665
10 de mar de 202030,3735,0230,2031,1331,13997.569
09 de mar de 202032,8734,8827,3441,2841,281.693.652
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...