Mercado abrirá em 4 h 29 min

Crude Oil Jun 22 (CL=F)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
114,67+0,47 (+0,41%)
A partir de 04:21AM EDT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 2022113,87114,98113,49114,67114,6730.910
16 de mai. de 2022110,98114,90108,11114,20114,20240.989
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
06 de mai. de 2022108,70111,18107,24109,77109,77294.278
05 de mai. de 2022107,58111,37106,45108,26108,26286.916
04 de mai. de 2022103,50108,61102,95107,81107,81272.909
03 de mai. de 2022105,08105,80102,10102,41102,41239.266
02 de mai. de 2022104,00105,94100,28105,17105,17261.878
29 de abr. de 2022105,17107,99103,78104,69104,69294.386
28 de abr. de 2022102,11105,68100,13105,36105,36312.064
27 de abr. de 2022101,76102,9999,80102,02102,02278.781
26 de abr. de 202298,64102,7897,06101,70101,70351.850
25 de abr. de 2022101,38101,5595,2898,5498,54328.153
22 de abr. de 2022104,07104,22101,06102,07102,07246.116
21 de abr. de 2022102,50105,42102,01103,79103,79280.321
20 de abr. de 2022103,05104,16100,70102,75102,75299.028
19 de abr. de 2022107,75108,92102,10102,56102,5671.792
18 de abr. de 2022107,03109,81106,00108,21108,2168.489
14 de abr. de 2022104,20107,64102,12106,95106,95244.952
13 de abr. de 2022100,91104,4799,87104,25104,25312.502
12 de abr. de 202295,17101,3594,84100,60100,60329.037
11 de abr. de 202298,4098,5292,9394,2994,29315.873
08 de abr. de 202297,1798,7695,2998,2698,26310.082
07 de abr. de 202297,1698,8293,8196,0396,03367.318
06 de abr. de 2022101,24104,0295,7396,2396,23366.036
05 de abr. de 2022103,66105,5999,88101,96101,96280.283
04 de abr. de 202298,95103,9498,05103,28103,28288.131
01 de abr. de 2022101,23101,7597,7899,2799,27324.777
31 de mar. de 2022107,45107,8099,66100,28100,28450.845
30 de mar. de 2022105,24108,75104,55107,82107,82284.544
29 de mar. de 2022103,47107,8498,44104,24104,24387.200
28 de mar. de 2022112,92112,93102,83105,96105,96372.251
25 de mar. de 2022111,75114,12108,68113,90113,90320.304
24 de mar. de 2022114,47116,64110,61112,34112,34307.238
23 de mar. de 2022108,85115,40108,38114,93114,93289.182
22 de mar. de 2022112,90115,01109,30111,76111,76318.629
21 de mar. de 2022105,13112,69104,08112,12112,1277.217
18 de mar. de 2022103,62106,28102,30104,70104,7074.247
17 de mar. de 202295,34104,2494,85102,98102,98210.763
16 de mar. de 202295,2399,2294,0795,0495,04293.947
15 de mar. de 2022102,28102,5893,5396,4496,44401.690
14 de mar. de 2022109,42109,7299,76103,01103,01344.184
11 de mar. de 2022105,99110,29104,48109,33109,33368.194
10 de mar. de 2022110,41114,88105,53106,02106,02437.924
09 de mar. de 2022124,66126,84103,63108,70108,70594.773
08 de mar. de 2022120,67129,44117,07123,70123,70583.106
07 de mar. de 2022121,33130,50115,54119,40119,40576.022
04 de mar. de 2022107,96116,02107,25115,68115,68493.875
03 de mar. de 2022111,33116,57106,43107,67107,67592.031
02 de mar. de 2022107,12112,51105,18110,60110,60651.853
01 de mar. de 202296,09106,7895,32103,41103,41698.814
28 de fev. de 202294,9999,1094,4395,7295,72490.796
25 de fev. de 202293,3295,6490,0691,5991,59523.793
24 de fev. de 202292,52100,5491,4592,8192,81872.244
23 de fev. de 202291,7493,9090,6492,1092,10440.574
22 de fev. de 202291,7596,0090,3592,3592,35789.041
18 de fev. de 202291,6392,6689,0391,0791,07150.382
17 de fev. de 202290,9093,3690,6291,7691,76212.552
16 de fev. de 202292,2195,0190,0093,6693,66401.453
15 de fev. de 202294,8395,1790,6692,0792,07442.641
14 de fev. de 202293,9195,8292,0995,4695,46467.071
11 de fev. de 202290,0094,6689,1993,1093,10554.423
10 de fev. de 202290,0191,7489,0389,8889,88492.091
09 de fev. de 202289,8690,5888,4189,6689,66445.618
08 de fev. de 202291,6491,6888,5189,3689,36467.386
07 de fev. de 202291,8292,7390,7391,3291,32497.754
04 de fev. de 202290,1993,1790,0792,3192,31410.926
03 de fev. de 202287,9890,4586,7590,2790,27465.771
02 de fev. de 202288,3589,7287,1088,2688,26456.863
01 de fev. de 202288,1588,8786,5588,2088,20376.841
31 de jan. de 202287,4588,3986,3488,1588,15359.080
28 de jan. de 202287,5088,8486,4486,8286,82436.172
27 de jan. de 202287,1588,5486,2086,6186,61427.804
26 de jan. de 202285,2687,9585,0187,3587,35459.642
25 de jan. de 202284,1585,7182,9985,6085,60507.219
24 de jan. de 202284,9186,0981,9083,3183,31511.695
21 de jan. de 202284,5785,5682,7885,1485,14509.103
20 de jan. de 202286,2387,8286,0086,9086,90532.202
19 de jan. de 202286,6187,9185,7786,9686,96113.153
18 de jan. de 202284,3286,6383,5085,4385,43163.643
14 de jan. de 202281,7384,4581,5883,8283,82364.442
13 de jan. de 202282,8282,9481,3982,1282,12364.769
12 de jan. de 202281,3883,1081,1782,6482,64420.619
11 de jan. de 202278,4281,5978,3681,2281,22481.815
10 de jan. de 202278,8879,4577,8378,2378,23389.956
07 de jan. de 202279,6280,4778,5278,9078,90414.434
06 de jan. de 202277,2480,2476,7379,4679,46476.665
05 de jan. de 202277,1878,5876,5177,8577,85397.898
04 de jan. de 202276,0277,6475,7076,9976,99372.848
03 de jan. de 202275,6976,4674,2776,0876,08317.628
31 de dez. de 202176,6677,0874,9575,2175,21237.118
30 de dez. de 202176,5877,4475,7876,9976,99231.163
29 de dez. de 202176,0477,3775,3676,5676,56283.557
28 de dez. de 202175,9776,9275,5375,9875,98249.728
27 de dez. de 202173,3876,0972,5775,5775,57268.490
23 de dez. de 202173,0373,9572,2773,7973,79270.223
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...