Mercado fechado

Crude Oil Jan 24 (CL=F)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
71,26+1,92 (+2,77%)
A partir de 04:59PM EST. Mercado aberto.
Período:
10 de dez. de 2022 - 10 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de dez. de 202369,7671,6369,5071,2671,26271.568
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
30 de nov. de 202377,7579,6075,0575,9675,96559.169
29 de nov. de 202376,5678,0975,6777,8677,86322.170
28 de nov. de 202375,0777,0274,6476,4176,41286.618
27 de nov. de 202375,3176,2374,0674,8674,86289.562
24 de nov. de 202376,7977,0975,0775,5475,54281.147
23 de nov. de 202376,7976,8175,3076,3576,35389.325
22 de nov. de 202377,7777,9773,7977,1077,10389.325
21 de nov. de 202377,6577,9276,9277,7777,77238.629
20 de nov. de 202375,6578,2275,6577,6077,60270.638
17 de nov. de 202372,9775,9972,7575,8975,89101.484
16 de nov. de 202376,6076,6372,1672,9072,90125.165
15 de nov. de 202378,1778,7776,3176,6676,66282.301
14 de nov. de 202378,5379,7777,7978,2678,26263.002
13 de nov. de 202377,1578,6476,2178,2678,26262.903
10 de nov. de 202375,5977,7375,3177,1777,17266.998
09 de nov. de 202375,6577,1675,2175,7475,74303.430
08 de nov. de 202377,1277,5374,9175,3375,33429.647
07 de nov. de 202380,9381,0577,0977,3777,37396.289
06 de nov. de 202381,1382,2480,6680,8280,82271.131
02 de nov. de 202382,5883,6080,1080,5180,51457.281
01 de nov. de 202380,8282,8380,2282,4682,46307.122
31 de out. de 202381,4883,4280,3080,4480,44321.592
30 de out. de 202382,5983,3780,7481,0281,02346.007
29 de out. de 202385,0085,3081,8282,3182,31356.928
26 de out. de 202383,5385,9083,1085,5485,54333.760
25 de out. de 202385,3785,5982,5683,2183,21341.792
24 de out. de 202383,6985,5682,0885,3985,39429.459
23 de out. de 202386,1586,3082,9483,7483,74370.591
22 de out. de 202388,0088,2985,3585,4985,49315.517
19 de out. de 202390,2890,7888,3388,7588,75311.917
18 de out. de 202388,2490,6886,6089,3789,3772.058
17 de out. de 202387,8189,8887,2088,3288,3292.797
16 de out. de 202387,0687,7585,6086,6686,66197.124
15 de out. de 202387,7288,3386,3286,6686,66235.780
12 de out. de 202383,5187,8383,3587,6987,69356.863
11 de out. de 202383,2085,2082,3182,9182,91373.492
10 de out. de 202385,9686,5183,1183,4983,49425.395
09 de out. de 202386,4386,7485,1285,9785,97337.654
08 de out. de 202385,2587,2484,6786,3886,38435.037
05 de out. de 202382,2883,2881,5082,7982,79461.139
04 de out. de 202384,4584,9282,1582,3182,31465.997
03 de out. de 202389,4289,5984,1684,2284,22459.995
02 de out. de 202388,6790,2787,7689,2389,23350.659
01 de out. de 202390,8291,8888,4688,8288,82334.493
28 de set. de 202391,7693,1090,3590,7990,79355.782
27 de set. de 202393,7895,0391,3991,7191,71406.709
26 de set. de 202390,5394,1790,4093,6893,68504.630
25 de set. de 202389,8890,7488,1990,3990,39318.016
24 de set. de 202390,5590,8389,0389,6889,68328.369
21 de set. de 202389,6291,3389,3190,0390,03402.087
20 de set. de 202389,3090,9888,3789,6389,63351.032
19 de set. de 202391,5591,9889,8790,2890,28457.854
18 de set. de 202392,2293,7491,0791,2091,2094.597
17 de set. de 202391,2092,4390,7591,4891,48119.258
14 de set. de 202390,6791,2389,2290,7790,77315.003
13 de set. de 202388,8190,7988,6890,1690,16325.270
12 de set. de 202388,7589,6488,2988,5288,52345.972
11 de set. de 202387,2789,3787,2288,8488,84341.137
10 de set. de 202387,4088,1586,7187,2987,29292.388
07 de set. de 202386,7887,9586,1587,5187,51294.437
06 de set. de 202387,5487,7486,3986,8786,87270.736
05 de set. de 202386,7288,0885,9387,5487,54307.115
04 de set. de 202386,0688,0785,0286,6986,69452.908
31 de ago. de 202383,6386,0683,4685,5585,55420.461
30 de ago. de 202381,7083,6981,4883,6383,63368.848
29 de ago. de 202381,2982,0580,8881,6381,63299.418
28 de ago. de 202379,9881,4179,3481,1681,16284.168
27 de ago. de 202380,1580,8779,6180,1080,10246.584
24 de ago. de 202378,8880,4578,1479,8379,83411.409
23 de ago. de 202378,5779,2877,5979,0579,05349.230
22 de ago. de 202379,6479,9177,6278,8978,89378.146
21 de ago. de 202380,8080,9980,1080,3580,35287.489
20 de ago. de 202381,4382,4780,6180,7280,72115.874
17 de ago. de 202380,0481,6179,5981,2581,25128.090
16 de ago. de 202379,2581,0878,9580,3980,39235.581
15 de ago. de 202381,2381,4379,0579,3879,38325.403
14 de ago. de 202382,5282,9180,4080,9980,99303.207
13 de ago. de 202383,0983,2081,7682,5182,51277.352
10 de ago. de 202382,8383,8182,2383,1983,19331.254
09 de ago. de 202384,2584,8982,5882,8282,82362.188
08 de ago. de 202382,8884,6582,6784,4084,40478.140
07 de ago. de 202382,5383,0879,9082,9282,92424.545
06 de ago. de 202382,8283,3081,5281,9481,94293.036
03 de ago. de 202381,7383,2481,5182,8282,82320.873
02 de ago. de 202379,7781,8678,6981,5581,55402.641
01 de ago. de 202382,0582,4379,0579,4979,49414.825
31 de jul. de 202381,7382,2280,5981,3781,37307.859
30 de jul. de 202380,6582,0080,1381,8081,80297.270
27 de jul. de 202379,8480,7179,0780,5880,58299.547
26 de jul. de 202378,9080,6078,8780,0980,09374.358
25 de jul. de 202379,3479,7778,5578,7878,78322.031
24 de jul. de 202378,8579,9078,2979,6379,63349.600
23 de jul. de 202377,0179,2876,4478,7478,74368.285
20 de jul. de 202375,7077,2975,6977,0777,07308.106
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...