Mercado fechado

Crude Oil May 25 (CLK25.NYM)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
74,37+0,42 (+0,57%)
A partir de 08:56AM EDT. Mercado aberto.
Período:
19 de mai. de 2023 - 19 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 202474,3374,3774,0474,3774,37603
16 de mai. de 202473,7274,0973,3673,9573,951.345
15 de mai. de 202473,5673,5672,6373,4273,42783
14 de mai. de 202473,7273,7273,0873,1773,171.403
13 de mai. de 202473,1573,9473,1473,6773,67837
10 de mai. de 202474,2674,2673,2073,2073,20670
09 de mai. de 202473,7673,9373,7573,8773,87877
08 de mai. de 202473,0173,7372,7973,6573,65946
07 de mai. de 202473,8373,8373,4073,7073,701.479
06 de mai. de 202473,2773,9273,2773,7173,711.021
03 de mai. de 202473,5973,9473,2373,3173,311.326
02 de mai. de 202473,4373,7773,3073,4073,401.391
01 de mai. de 202474,6674,7072,9973,0273,021.253
30 de abr. de 202475,8875,9075,1475,2975,29829
29 de abr. de 202475,8776,4275,7475,7675,76777
26 de abr. de 202475,8876,3775,8876,3476,34517
25 de abr. de 202475,0075,9475,0075,9475,94333
24 de abr. de 202475,5875,5875,5875,5875,58422
23 de abr. de 202475,5975,5975,5975,5975,591.052
22 de abr. de 202474,8074,8074,8074,8074,80938
19 de abr. de 202475,1875,5174,6575,1175,11961
18 de abr. de 202475,0275,7374,9075,3775,37722
17 de abr. de 202475,8075,9975,5375,5375,531.411
16 de abr. de 202477,2377,2377,2377,2377,23382
15 de abr. de 202477,4077,5476,4677,0777,07702
12 de abr. de 202478,0178,1477,0177,0377,031.550
11 de abr. de 202476,4077,0176,4076,5676,561.127
10 de abr. de 202476,2577,0076,1676,8176,81801
09 de abr. de 202476,9976,9976,0076,1576,15825
08 de abr. de 202476,0077,0375,9576,7076,70759
05 de abr. de 202477,2077,2076,7676,9476,942.640
04 de abr. de 202476,0676,9776,0676,9776,972.978
03 de abr. de 202476,2176,2176,2176,2176,211.356
02 de abr. de 202475,2075,7175,2075,6275,621.532
01 de abr. de 202475,0275,0975,0275,0275,02602
28 de mar. de 202474,4575,0874,4175,0875,08884
27 de mar. de 202474,2474,2474,2474,2474,24320
26 de mar. de 202474,6674,6674,3074,3074,30639
25 de mar. de 202474,7074,7074,4574,4574,451.789
22 de mar. de 202473,5973,6073,5973,6073,603.292
21 de mar. de 202473,8574,1073,8074,1074,103.895
20 de mar. de 202474,0574,0574,0574,0574,051.132
19 de mar. de 202474,7574,7574,7574,7574,751.047
18 de mar. de 202474,0974,5674,0974,5374,53779
15 de mar. de 202473,8473,8473,8473,8473,84492
14 de mar. de 202473,6173,6173,6173,6173,61673
13 de mar. de 202472,7872,7872,7872,7872,78585
12 de mar. de 202471,5271,5271,5271,5271,52266
11 de mar. de 202471,7071,7071,7071,7071,70248
08 de mar. de 202471,2771,2771,2771,2771,27787
07 de mar. de 202471,8171,8171,8171,8171,81317
06 de mar. de 202471,1871,9771,1071,6471,64593
05 de mar. de 202471,1071,2871,1071,2271,22869
04 de mar. de 202470,9971,8070,9971,8071,80656
01 de mar. de 202471,9871,9871,3271,7171,71302
29 de fev. de 202471,0171,0171,0171,0171,01349
28 de fev. de 202471,2371,3171,1771,3171,31649
27 de fev. de 202471,6971,6971,6971,6971,69492
26 de fev. de 202471,1471,1471,1471,1471,14193
23 de fev. de 202470,5970,5970,5970,5970,59230
22 de fev. de 202471,6971,6971,6971,6971,69366
21 de fev. de 202471,2171,2971,2171,2971,29568
20 de fev. de 202471,0471,1271,0271,0271,02339
16 de fev. de 202472,0372,0372,0372,0372,03161
15 de fev. de 202471,6971,6971,6971,6971,69654
14 de fev. de 202472,4772,5071,1271,1271,12256
13 de fev. de 202472,1372,1371,8871,8871,88202
12 de fev. de 202471,7571,7571,7571,7571,75139
09 de fev. de 202471,6471,6471,6471,6471,64161
08 de fev. de 202471,1471,1471,1471,1471,14575
07 de fev. de 202469,7769,7769,7769,7769,77722
06 de fev. de 202469,3769,3769,3769,3769,3747
05 de fev. de 202469,1669,1669,1669,1669,16281
02 de fev. de 202468,5068,5068,5068,5068,50104
01 de fev. de 202469,4469,4469,4469,4469,44406
31 de jan. de 202470,8670,9770,8670,9770,97310
30 de jan. de 202472,4572,4972,3872,3872,38875
29 de jan. de 202471,5971,5971,5971,5971,59287
26 de jan. de 202472,4572,4572,4572,4572,45249
25 de jan. de 202471,9571,9571,9571,9571,95185
24 de jan. de 202470,4370,5670,4370,5670,56200
23 de jan. de 202470,1670,1670,1670,1670,1689
22 de jan. de 202469,9670,4869,9670,4870,48396
19 de jan. de 202469,0869,0869,0869,0869,0862
18 de jan. de 202469,6069,7569,6069,7569,75110
17 de jan. de 202468,9168,9168,9168,9168,9149
16 de jan. de 202468,7869,1268,7869,1269,12124
12 de jan. de 202469,5269,5269,5269,5269,52111
11 de jan. de 202468,8068,8068,8068,8068,80167
10 de jan. de 202468,3268,3268,3268,3268,3265
09 de jan. de 202468,6768,6768,6768,6768,6721
08 de jan. de 202468,1768,1867,9567,9567,9584
05 de jan. de 202469,8869,8869,8869,8869,887
04 de jan. de 202469,0469,0469,0469,0469,0413
03 de jan. de 202469,5369,6969,0469,6969,6953
02 de jan. de 202468,0668,0668,0668,0668,0653
29 de dez. de 202368,7268,7268,7268,7268,72161
28 de dez. de 202368,9368,9368,9368,9368,93528
27 de dez. de 202370,7570,7570,7570,7570,7584
26 de dez. de 202371,3271,3271,3271,3271,32208
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...