Mercado abrirá em 7 h 30 min

Crude Oil Feb 26 (CLG26.NYM)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
72,24+1,82 (+2,58%)
A partir de 12:35PM EDT. Mercado aberto.
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 202470,4270,4270,4270,4270,42106
01 de mai. de 202469,9969,9969,9969,9969,99106
30 de abr. de 202471,9171,9171,9171,9171,91245
29 de abr. de 202472,2872,2872,2872,2872,2849
26 de abr. de 202472,7572,7572,7572,7572,75129
25 de abr. de 202472,4472,4472,4472,4472,44362
24 de abr. de 202472,1672,1672,1672,1672,1626
23 de abr. de 202472,0272,0272,0272,0272,02-
22 de abr. de 202471,4671,4671,4671,4671,46111
19 de abr. de 202471,6571,6571,6571,6571,65223
18 de abr. de 202471,9071,9071,9071,9071,90-
17 de abr. de 202472,1072,1072,1072,1072,10237
16 de abr. de 202473,3873,3873,3873,3873,38620
15 de abr. de 202473,1873,1873,1873,1873,18125
12 de abr. de 202472,9572,9572,9572,9572,95282
11 de abr. de 202472,5072,5072,5072,5072,50205
10 de abr. de 202472,5372,5372,5372,5372,5327
09 de abr. de 202472,0372,0372,0372,0372,037
08 de abr. de 202472,5372,5372,5372,5372,5320
05 de abr. de 202472,6972,6972,6972,6972,69309
04 de abr. de 202472,8372,8372,8372,8372,8378
03 de abr. de 202472,2472,3472,2472,3472,34240
02 de abr. de 202471,8671,8671,8671,8671,8637
01 de abr. de 202471,5371,5371,5371,5371,537
28 de mar. de 202471,5771,5771,5771,5771,571
27 de mar. de 202470,9170,9170,9170,9170,9110
26 de mar. de 202470,9370,9370,9370,9370,9341
25 de mar. de 202471,0271,0271,0271,0271,0242
22 de mar. de 202470,3270,3270,3270,3270,32-
21 de mar. de 202470,7470,7470,7470,7470,7444
20 de mar. de 202470,6970,6970,6970,6970,69115
19 de mar. de 202471,2471,2471,2471,2471,241.231
18 de mar. de 202471,0171,0171,0171,0171,01124
15 de mar. de 202470,5670,5670,5670,5670,5648
14 de mar. de 202470,3170,3170,3170,3170,3142
13 de mar. de 202469,7569,7569,7569,7569,7538
12 de mar. de 202468,7668,7668,7668,7668,7658
11 de mar. de 202468,9068,9068,9068,9068,9019
08 de mar. de 202468,4068,4068,4068,4068,4028
07 de mar. de 202468,8368,8368,8368,8368,8319
06 de mar. de 202468,6968,6968,6968,6968,6935
05 de mar. de 202468,4468,4468,4468,4468,4410
04 de mar. de 202469,0169,0169,0169,0169,0116
01 de mar. de 202468,6568,6568,6568,6568,6539
29 de fev. de 202468,2768,2768,2768,2768,2728
28 de fev. de 202468,4968,4968,4968,4968,49144
27 de fev. de 202468,7568,7568,7568,7568,7517
26 de fev. de 202468,3468,3468,3468,3468,3435
23 de fev. de 202467,9567,9567,9567,9567,95-
22 de fev. de 202468,7768,7768,7768,7768,772
21 de fev. de 202468,4768,4768,4768,4768,4734
20 de fev. de 202468,2568,2568,2568,2568,25-
16 de fev. de 202469,1469,1469,1469,1469,143
15 de fev. de 202468,8968,8968,8968,8968,898
14 de fev. de 202468,4568,4568,4568,4568,456
13 de fev. de 202469,1369,1369,1369,1369,133
12 de fev. de 202468,9168,9168,9168,9168,91-
09 de fev. de 202468,8068,8068,8068,8068,8022
08 de fev. de 202468,3468,3468,3468,3468,342
07 de fev. de 202467,2667,2667,2667,2667,2660
06 de fev. de 202466,8966,8966,8966,8966,89-
05 de fev. de 202466,8066,8066,8066,8066,80116
02 de fev. de 202466,2466,2466,2466,2466,243
01 de fev. de 202467,0267,0267,0267,0267,026
31 de jan. de 202468,3968,3968,3968,3968,393
30 de jan. de 202469,5469,5469,5469,5469,5450
29 de jan. de 202468,8968,8968,8968,8968,8950
26 de jan. de 202469,6369,6369,6369,6369,636
25 de jan. de 202469,1569,1569,1569,1569,1516
24 de jan. de 202468,0968,0968,0968,0968,09-
23 de jan. de 202467,7667,7667,7667,7667,763
22 de jan. de 202467,9867,9867,9867,9867,984
19 de jan. de 202466,7966,7966,7966,7966,7918
18 de jan. de 202467,3867,3867,3867,3867,3828
17 de jan. de 202466,7066,7066,7066,7066,70100
16 de jan. de 202466,8966,8966,8966,8966,8925
12 de jan. de 202467,3167,3167,3167,3167,3160
11 de jan. de 202466,5466,5466,5466,5466,54105
10 de jan. de 202466,1266,1266,1266,1266,128
09 de jan. de 202466,3766,3766,3766,3766,3715
08 de jan. de 202465,8765,8765,8765,8765,87-
05 de jan. de 202467,3567,3567,3567,3567,35-
04 de jan. de 202466,7166,7166,7166,7166,71100
03 de jan. de 202467,2467,2467,2467,2467,24-
02 de jan. de 202465,9065,9065,9065,9065,9010
29 de dez. de 202366,3366,3366,3366,3366,3360
28 de dez. de 202366,5366,5366,5366,5366,5345
27 de dez. de 202367,9967,9967,9967,9967,995
26 de dez. de 202368,3268,3268,3268,3268,32338
22 de dez. de 202367,5667,5667,5667,5667,56-
21 de dez. de 202368,3168,3168,3168,3168,317
20 de dez. de 202368,8868,8868,8868,8868,8816
19 de dez. de 202369,1169,1169,1169,1169,11-
18 de dez. de 202368,5168,5168,5168,5168,5125
15 de dez. de 202368,0368,0368,0368,0368,03230
14 de dez. de 202368,1568,1568,1568,1568,152
13 de dez. de 202366,7966,7966,7966,7966,79-
12 de dez. de 202365,9565,9565,9565,9565,951
11 de dez. de 202367,4867,4867,4867,4867,48-
08 de dez. de 202367,0667,0667,0667,0667,06-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...