Mercado fechará em 3 h 26 min

Crude Oil Sep 25 (CLU25.NYM)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
72,10-0,19 (-0,26%)
A partir de 06:37AM 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
07 de mai. de 202472,1072,1072,1072,1072,10848
06 de mai. de 202472,2972,2972,1972,2972,29935
03 de mai. de 202471,9071,9271,9071,9171,91935
02 de mai. de 202472,0272,0271,8071,9271,921.493
01 de mai. de 202471,5171,5171,5171,5171,513.171
30 de abr. de 202474,2074,2073,6173,6173,61697
29 de abr. de 202474,3074,3474,0074,0174,01485
26 de abr. de 202474,6074,6074,5474,5474,541.281
25 de abr. de 202474,1974,1974,1974,1974,19382
24 de abr. de 202473,5873,8673,5873,8673,86549
23 de abr. de 202473,4073,8072,9073,8073,80702
22 de abr. de 202473,2873,2873,0773,1373,131.351
19 de abr. de 202473,5073,5473,3673,3673,361.685
18 de abr. de 202473,6473,6473,6473,6473,641.646
17 de abr. de 202475,0875,0873,8073,8073,801.521
16 de abr. de 202475,1075,3075,1075,3075,301.612
15 de abr. de 202475,1175,1175,1175,1175,111.067
12 de abr. de 202475,4075,8375,0075,0075,001.534
11 de abr. de 202474,5474,5474,5474,5474,541.190
10 de abr. de 202474,4074,6774,4074,6774,671.395
09 de abr. de 202474,8174,8174,0974,0974,09481
08 de abr. de 202474,6374,6374,6374,6374,63476
05 de abr. de 202474,9574,9574,6774,8474,841.211
04 de abr. de 202474,1074,9674,0074,9374,931.221
03 de abr. de 202474,2574,3474,2574,3174,31792
02 de abr. de 202473,6773,9973,5673,7773,771.002
01 de abr. de 202473,1073,3173,0073,3173,31320
28 de mar. de 202473,1573,3673,1573,3673,36638
27 de mar. de 202472,6172,6172,6172,6172,61264
26 de mar. de 202472,8072,8072,6672,6672,66322
25 de mar. de 202472,8072,8072,7672,7672,76458
22 de mar. de 202471,9971,9971,9971,9971,99189
21 de mar. de 202472,4072,4572,3072,4572,45538
20 de mar. de 202472,4172,4172,4172,4172,41972
19 de mar. de 202473,0273,0273,0273,0273,021.919
18 de mar. de 202472,3572,7972,3572,7972,791.885
15 de mar. de 202472,2172,2172,2172,2172,21214
14 de mar. de 202471,8571,9871,8571,9871,981.237
13 de mar. de 202471,2971,2971,2971,2971,29635
12 de mar. de 202470,1770,1770,1770,1770,171.192
11 de mar. de 202470,3470,3470,3470,3470,34676
08 de mar. de 202469,8669,8669,8669,8669,86368
07 de mar. de 202470,5070,5070,3570,3570,35305
06 de mar. de 202470,5070,5170,1970,1970,19648
05 de mar. de 202469,7369,9469,7369,8569,851.156
04 de mar. de 202470,4270,4270,4270,4270,421.510
01 de mar. de 202470,2270,2270,2270,2270,22919
29 de fev. de 202469,6769,6769,6769,6769,67290
28 de fev. de 202470,0470,0469,9369,9369,93707
27 de fev. de 202470,2570,2570,2570,2570,251.656
26 de fev. de 202469,3969,7769,3969,7769,77234
23 de fev. de 202469,3169,3169,2869,2869,28443
22 de fev. de 202470,2770,2770,2770,2770,27290
21 de fev. de 202469,8669,9169,8569,9169,91267
20 de fev. de 202469,7169,7169,6769,6769,67378
16 de fev. de 202470,3570,6170,3570,6170,61438
15 de fev. de 202470,3170,3170,3170,3170,31445
14 de fev. de 202470,3670,3669,8069,8069,80399
13 de fev. de 202470,8970,9970,5270,5270,52190
12 de fev. de 202470,0270,4969,9270,3570,35889
09 de fev. de 202469,4270,2569,4270,2570,25533
08 de fev. de 202468,6269,7868,6269,7869,78647
07 de fev. de 202468,0268,5467,8268,5468,54250
06 de fev. de 202468,1668,1668,1668,1668,16299
05 de fev. de 202468,0068,0068,0068,0068,00710
02 de fev. de 202467,3867,3867,3867,3867,38627
01 de fev. de 202468,2368,2368,2168,2368,23850
31 de jan. de 202469,7069,7069,7069,7069,70457
30 de jan. de 202470,9870,9870,9870,9870,98743
29 de jan. de 202470,5970,5970,2670,2670,26972
26 de jan. de 202471,0771,0771,0771,0771,071.026
25 de jan. de 202470,5970,5970,5970,5970,59868
24 de jan. de 202469,3569,3569,3569,3569,351.138
23 de jan. de 202469,0169,0169,0169,0169,011.426
22 de jan. de 202469,2869,2869,2869,2869,28267
19 de jan. de 202468,2968,2967,9967,9967,99484
18 de jan. de 202468,6268,6268,6268,6268,62128
17 de jan. de 202467,8467,8467,8467,8467,841.211
16 de jan. de 202468,0368,0368,0368,0368,0365
12 de jan. de 202468,4568,4568,4568,4568,4569
11 de jan. de 202467,7067,7067,7067,7067,70308
10 de jan. de 202467,2567,2567,2567,2567,25194
09 de jan. de 202467,5667,5667,5667,5667,56123
08 de jan. de 202466,9566,9566,9566,9566,95108
05 de jan. de 202468,6768,6768,6768,6768,6779
04 de jan. de 202467,9267,9267,9267,9267,9285
03 de jan. de 202466,7268,5166,6268,5168,5182
02 de jan. de 202467,0367,0367,0367,0367,0359
29 de dez. de 202367,5867,5867,5867,5867,5821
28 de dez. de 202367,7867,7867,7867,7867,78709
27 de dez. de 202370,0870,1969,4369,4369,43385
26 de dez. de 202369,9069,9069,9069,9069,90161
22 de dez. de 202370,0870,0868,9368,9368,931.507
21 de dez. de 202370,3870,3869,6969,6969,69577
20 de dez. de 202370,7871,0870,2670,2670,26579
19 de dez. de 202370,4770,4770,4770,4770,47979
18 de dez. de 202369,6869,7869,2869,7869,78172
15 de dez. de 202369,5869,5869,1869,1869,18778
14 de dez. de 202369,3269,3269,3269,3269,32300
13 de dez. de 202367,8367,8367,8367,8367,83122
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...