Mercado abrirá em 1 h 28 min

Crude Oil Jul 25 (CLN25.NYM)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
72,90-0,09 (-0,12%)
A partir de 03:22PM EDT. Mercado aberto.
Período:
07 de mai. de 2023 - 07 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
06 de mai. de 202472,9373,2472,6572,9072,9042
03 de mai. de 202472,6572,6572,5972,5972,59545
02 de mai. de 202472,6572,6572,6572,6572,65359
01 de mai. de 202473,5073,5072,2472,2472,24826
30 de abr. de 202474,4374,4374,4374,4374,43406
29 de abr. de 202475,2475,2474,8174,8574,85849
26 de abr. de 202475,5375,7975,1475,4075,40335
25 de abr. de 202475,0375,0375,0375,0375,03159
24 de abr. de 202474,6874,6874,6874,6874,68309
23 de abr. de 202474,6574,6574,6574,6574,65693
22 de abr. de 202473,9373,9373,9373,9373,93747
19 de abr. de 202474,2874,3873,9874,2074,20550
18 de abr. de 202474,4774,4774,4774,4774,47392
17 de abr. de 202474,6374,6374,6374,6374,63766
16 de abr. de 202476,3876,4076,2376,2376,23294
15 de abr. de 202476,0676,0676,0676,0676,06348
12 de abr. de 202476,6576,9775,9875,9875,981.156
11 de abr. de 202475,5275,5275,5275,5275,521.106
10 de abr. de 202475,3775,7175,3775,7175,71484
09 de abr. de 202475,8375,8375,0875,0875,08229
08 de abr. de 202475,3575,6375,3575,6375,63295
05 de abr. de 202475,8575,8575,7175,8575,85686
04 de abr. de 202475,1075,9275,1075,9275,921.820
03 de abr. de 202475,2375,2375,2375,2375,23944
02 de abr. de 202474,6774,6774,6774,6774,67343
01 de abr. de 202474,1574,1574,1574,1574,15439
28 de mar. de 202474,2174,2174,2174,2174,21733
27 de mar. de 202473,4173,4173,4173,4173,41153
26 de mar. de 202473,4773,4773,4773,4773,47256
25 de mar. de 202473,4273,5873,4273,5873,581.053
22 de mar. de 202472,7772,7772,7772,7772,772.261
21 de mar. de 202473,2573,2573,2573,2573,253.291
20 de mar. de 202473,2173,2173,2173,2173,21388
19 de mar. de 202473,8773,8773,8773,8773,87546
18 de mar. de 202473,2173,6373,2173,6373,63359
15 de mar. de 202472,9972,9972,9972,9972,99239
14 de mar. de 202472,7772,7772,7772,7772,77561
13 de mar. de 202472,0272,0272,0272,0272,02196
12 de mar. de 202470,8270,8270,8270,8270,82220
11 de mar. de 202471,0171,0171,0171,0171,011.028
08 de mar. de 202470,5570,5570,5570,5570,55262
07 de mar. de 202471,0671,0671,0671,0671,06294
06 de mar. de 202470,4071,2670,4070,9070,90190
05 de mar. de 202469,8370,8869,8370,5270,521.172
04 de mar. de 202470,9771,0970,9771,0971,09273
01 de mar. de 202470,9570,9570,9570,9570,95340
29 de fev. de 202470,3270,3270,3270,3270,32166
28 de fev. de 202470,7770,7770,6070,6070,60828
27 de fev. de 202470,9570,9570,9570,9570,95356
26 de fev. de 202470,4370,4370,4370,4370,43144
23 de fev. de 202469,9269,9269,9269,9269,92232
22 de fev. de 202470,9670,9670,9670,9670,96127
21 de fev. de 202470,4870,5970,4870,5970,59245
20 de fev. de 202470,3870,7370,3370,3370,33142
16 de fev. de 202471,0371,3071,0371,3071,30234
15 de fev. de 202470,4770,9870,4770,9870,98334
14 de fev. de 202470,9470,9470,4370,4370,43197
13 de fev. de 202471,3771,3771,1871,1871,18126
12 de fev. de 202471,0371,0371,0371,0371,0386
09 de fev. de 202470,9270,9270,9270,9270,92146
08 de fev. de 202470,4470,4470,4470,4470,44489
07 de fev. de 202469,1469,1469,1469,1469,1486
06 de fev. de 202468,7568,7568,7568,7568,7557
05 de fev. de 202468,5668,5668,5668,5668,5656
02 de fev. de 202468,2168,2167,9367,9367,93113
01 de fev. de 202468,8168,8168,8168,8168,81158
31 de jan. de 202470,3070,3070,3070,3070,30250
30 de jan. de 202471,6671,6671,6671,6671,66214
29 de jan. de 202470,9070,9070,9070,9070,90102
26 de jan. de 202470,6871,7570,6871,7571,75126
25 de jan. de 202471,2671,2671,2671,2671,2664
24 de jan. de 202469,9669,9669,9669,9669,96888
23 de jan. de 202469,5169,7969,5169,5869,58719
22 de jan. de 202469,2469,8769,2469,8769,87631
19 de jan. de 202468,5368,5368,5368,5368,53236
18 de jan. de 202469,1969,1969,1969,1969,1983
17 de jan. de 202468,3668,3668,3668,3668,3631
16 de jan. de 202468,5768,5768,5768,5768,57134
12 de jan. de 202468,9868,9868,9868,9868,98168
11 de jan. de 202468,2468,2468,2468,2468,24137
10 de jan. de 202467,7767,7767,7767,7767,7795
09 de jan. de 202468,1168,1168,1168,1168,1177
08 de jan. de 202467,4567,4567,4567,4567,4549
05 de jan. de 202469,2769,2769,2769,2769,2738
04 de jan. de 202468,4968,4968,4968,4968,4994
03 de jan. de 202469,1069,1069,1069,1069,1021
02 de jan. de 202467,5567,5567,5567,5567,5558
29 de dez. de 202368,1468,1468,1468,1468,1469
28 de dez. de 202368,3568,3568,3568,3568,35524
27 de dez. de 202370,0970,0970,0970,0970,0978
26 de dez. de 202370,6170,6170,6170,6170,61211
22 de dez. de 202369,5469,5469,5469,5469,54191
21 de dez. de 202370,3070,3070,3070,3070,30234
20 de dez. de 202370,8670,8670,8670,8670,86325
19 de dez. de 202371,0771,0771,0771,0771,0794
18 de dez. de 202370,3470,3470,3470,3470,34383
15 de dez. de 202369,6969,6969,6969,6969,69728
14 de dez. de 202369,8469,8469,8469,8469,8434
13 de dez. de 202368,2868,2868,2868,2868,2880
12 de dez. de 202367,3667,3667,3667,3667,3613
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...