Mercado fechará em 3 h 4 min

Crude Oil Jun 24 (CL=F)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
82,60-0,21 (-0,25%)
A partir de 12:46PM EDT. Mercado aberto.
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202482,8383,3381,9982,6082,60214.462
24 de abr. de 202483,4083,7182,4482,8182,81355.814
23 de abr. de 202482,1383,4380,8883,3683,36355.814
22 de abr. de 202483,0583,3581,8582,8582,85313.914
19 de abr. de 202482,6286,2881,8083,1483,1476.901
18 de abr. de 202482,7983,4781,5682,7382,7384.468
17 de abr. de 202485,3685,5182,5582,6982,69259.540
16 de abr. de 202485,7086,1884,7585,3685,36241.343
15 de abr. de 202485,9386,1184,0585,4185,41343.894
12 de abr. de 202485,6087,6785,2485,6685,66369.958
11 de abr. de 202486,3286,6384,8485,0285,02388.128
10 de abr. de 202485,3486,3884,5586,2186,21373.939
09 de abr. de 202486,5986,9885,0985,2385,23314.994
08 de abr. de 202486,1087,1084,6986,4386,43393.734
05 de abr. de 202486,8687,6386,3286,9186,91353.206
04 de abr. de 202485,6687,2284,6486,5986,59359.534
03 de abr. de 202485,4686,2084,8585,4385,43322.549
02 de abr. de 202484,0485,5083,8585,1585,15344.040
01 de abr. de 202483,1484,4982,6083,7183,71321.059
28 de mar. de 202481,7183,2181,5283,1783,17293.774
27 de mar. de 202481,2981,7480,5581,3581,35249.964
26 de mar. de 202481,9482,3681,2281,6281,62235.845
25 de mar. de 202480,8582,4880,5981,9581,95300.360
22 de mar. de 202480,8481,4580,4280,6380,63231.101
21 de mar. de 202481,4981,9280,3081,0781,07266.860
20 de mar. de 202483,2083,2181,4481,6881,68351.161
19 de mar. de 202482,8583,8582,3983,4783,4776.814
18 de mar. de 202481,0383,0981,0182,7282,7284.718
15 de mar. de 202481,1481,4580,4981,0481,04185.078
14 de mar. de 202479,6381,6279,5781,2681,26297.450
13 de mar. de 202478,0679,9077,5779,7279,72316.390
12 de mar. de 202478,0978,7377,3477,5677,56309.922
11 de mar. de 202477,8078,4776,7977,9377,93329.873
08 de mar. de 202479,5179,9977,5678,0178,01347.533
07 de mar. de 202479,1379,5378,0278,9378,93432.923
06 de mar. de 202478,1580,6777,9979,1379,13371.049
05 de mar. de 202478,7479,4977,5278,1578,15436.521
04 de mar. de 202480,1480,4178,5678,7478,74347.214
01 de mar. de 202478,2880,8578,0579,9779,97363.417
29 de fev. de 202478,2079,2877,9478,2678,26317.939
28 de fev. de 202478,4879,6277,7878,5478,54330.043
27 de fev. de 202477,6279,0077,1778,8778,87269.236
26 de fev. de 202476,4078,0375,8477,5877,58274.710
23 de fev. de 202478,3778,3976,3576,4976,49353.437
22 de fev. de 202478,0978,9277,2378,6178,61330.511
21 de fev. de 202477,1578,0876,3277,9177,91323.243
20 de fev. de 202478,9879,8077,6778,1878,18435.235
16 de fev. de 202478,1179,3577,2279,1979,19113.713
15 de fev. de 202476,6078,4475,7878,0378,03122.432
14 de fev. de 202477,8178,7776,3876,6476,64296.131
13 de fev. de 202477,0378,4776,8777,8777,87338.174
12 de fev. de 202476,6077,0975,5476,9276,92248.476
09 de fev. de 202476,4277,2975,9376,8476,84302.612
08 de fev. de 202474,0876,5973,5676,2276,22377.906
07 de fev. de 202473,5074,2273,2373,8673,86294.955
06 de fev. de 202472,7673,8272,3873,3173,31310.955
05 de fev. de 202472,7573,2871,4172,7872,78350.843
02 de fev. de 202473,9174,5271,7972,2872,28467.768
01 de fev. de 202475,9676,9573,7073,8273,82577.936
31 de jan. de 202477,8478,1175,5275,8575,85344.493
30 de jan. de 202477,0278,1475,8577,8277,82347.242
29 de jan. de 202478,9079,2976,4176,7876,78331.925
26 de jan. de 202477,1578,2676,0678,0178,01365.456
25 de jan. de 202475,3077,5175,1677,3677,36320.177
24 de jan. de 202474,5775,8373,9475,0975,09323.726
23 de jan. de 202474,6875,2573,4174,3774,37306.060
22 de jan. de 202473,4175,7572,8975,1975,19372.284
19 de jan. de 202474,0874,9173,2073,4173,4178.234
18 de jan. de 202472,7874,3872,1874,0874,0886.646
17 de jan. de 202472,0072,9570,5072,5672,56315.679
16 de jan. de 202472,6373,5671,2372,4072,40430.437
12 de jan. de 202473,0175,2572,3672,6872,68403.636
11 de jan. de 202471,3373,8171,1772,0272,02373.645
10 de jan. de 202472,1773,5971,0171,3771,37352.772
09 de jan. de 202470,9172,9370,4772,2472,24363.445
08 de jan. de 202473,5173,9570,1370,7770,77392.249
05 de jan. de 202472,4074,2472,2173,8173,81325.525
04 de jan. de 202473,0474,0071,0672,1972,19344.467
03 de jan. de 202470,5073,2369,2872,7072,70334.861
02 de jan. de 202471,7173,6470,0670,3870,38330.992
29 de dez. de 202371,9972,6271,2571,6571,65214.486
28 de dez. de 202373,8074,4071,7271,7771,77262.748
27 de dez. de 202375,3275,6673,7774,1174,11253.323
26 de dez. de 202373,5676,1873,1375,5775,57208.715
22 de dez. de 202373,9174,9873,3973,5673,56222.600
21 de dez. de 202373,8174,5872,4473,8973,89251.982
20 de dez. de 202374,0675,3773,6074,2274,22273.364
19 de dez. de 202372,4874,0171,8573,4473,44230.042
18 de dez. de 202371,6874,2670,6472,4772,4773.941
15 de dez. de 202371,6172,2270,3071,4371,4395.513
14 de dez. de 202369,8572,4669,5471,5871,58275.688
13 de dez. de 202368,7369,8967,7169,4769,47306.996
12 de dez. de 202371,4371,9668,2268,6168,61324.530
11 de dez. de 202371,1571,8170,3571,3271,32274.414
08 de dez. de 202369,7671,6369,5071,2371,23302.250
07 de dez. de 202369,2870,4868,8069,3469,34339.000
06 de dez. de 202372,1072,6069,1169,3869,38436.803
05 de dez. de 202373,3074,1272,0272,3272,32358.703
04 de dez. de 202374,5875,0372,6373,0473,04388.832
01 de dez. de 202375,5976,7673,9374,0774,07358.976
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...