Mercado fechado

Crude Oil Oct 25 (CLV25.NYM)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
73,35+0,10 (+0,14%)
A partir de 02:23PM EDT. Mercado aberto.
Período:
01 de mai. de 2023 - 01 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de abr. de 202473,3573,3573,3573,3573,354
29 de abr. de 202473,6473,6473,6473,6473,64131
26 de abr. de 202474,1674,1674,1674,1674,16197
25 de abr. de 202473,8173,8173,8173,8173,81182
24 de abr. de 202473,5073,5073,5073,5073,5061
23 de abr. de 202473,4273,4273,4273,4273,42341
22 de abr. de 202472,7872,7872,7872,7872,78120
19 de abr. de 202473,2073,2073,0073,0073,00848
18 de abr. de 202473,2773,2773,2773,2773,27357
17 de abr. de 202474,6974,6973,4473,4473,44221
16 de abr. de 202474,8974,8974,8974,8974,89192
15 de abr. de 202474,2574,7074,2574,7074,70479
12 de abr. de 202475,0175,4074,5674,5674,56666
11 de abr. de 202474,1174,1174,1174,1174,11271
10 de abr. de 202473,9074,2173,9074,2174,21455
09 de abr. de 202474,3674,3673,6573,6573,65522
08 de abr. de 202473,7574,1973,7074,1974,19313
05 de abr. de 202474,3974,3974,2574,3974,39196
04 de abr. de 202473,7574,4973,7574,4974,49307
03 de abr. de 202473,8373,9073,8373,9073,90341
02 de abr. de 202473,3773,3773,3773,3773,37608
01 de abr. de 202472,9472,9472,9472,9472,94182
28 de mar. de 202472,7672,9972,7672,9972,9996
27 de mar. de 202472,2672,2672,2672,2672,2675
26 de mar. de 202472,3172,3172,3172,3172,31118
25 de mar. de 202472,4172,4172,4172,4172,41260
22 de mar. de 202471,5971,6571,5871,6571,6512
21 de mar. de 202472,1072,1072,1072,1072,1060
20 de mar. de 202472,0672,0672,0672,0672,06279
19 de mar. de 202472,5572,6572,5572,6572,651.229
18 de mar. de 202472,0072,4272,0072,4272,42755
15 de mar. de 202471,8771,8771,8771,8771,8735
14 de mar. de 202471,6371,6371,6371,6371,63493
13 de mar. de 202470,9870,9870,9870,9870,98306
12 de mar. de 202469,7570,4169,7569,8969,89604
11 de mar. de 202470,0570,0570,0570,0570,05157
08 de mar. de 202469,5669,5669,5669,5669,56200
07 de mar. de 202470,0470,0470,0470,0470,04174
06 de mar. de 202470,1670,1669,8869,8869,88380
05 de mar. de 202469,4769,5969,4769,5769,57455
04 de mar. de 202470,1470,1470,1470,1470,14291
01 de mar. de 202469,9069,9069,9069,9069,90391
29 de fev. de 202469,4069,4069,4069,4069,4044
28 de fev. de 202469,6469,6469,6469,6469,6462
27 de fev. de 202469,9569,9569,9569,9569,952.046
26 de fev. de 202469,4869,6169,4869,4869,4859
23 de fev. de 202469,0769,0769,0169,0169,0179
22 de fev. de 202469,9769,9769,9769,9769,97153
21 de fev. de 202469,5569,7269,5569,6169,61134
20 de fev. de 202469,4469,4469,3969,3969,39124
16 de fev. de 202470,2370,3170,2370,3170,31164
15 de fev. de 202470,0270,0270,0270,0270,0292
14 de fev. de 202470,0670,1769,5269,5269,52141
13 de fev. de 202470,3570,3570,2470,2470,2471
12 de fev. de 202469,9670,0669,9370,0670,06149
09 de fev. de 202469,7669,9669,7669,9669,96249
08 de fev. de 202469,4969,4969,4969,4969,49327
07 de fev. de 202467,9168,2867,9168,2868,2835
06 de fev. de 202467,9167,9167,9167,9167,9116
05 de fev. de 202467,2067,7667,2067,7667,76165
02 de fev. de 202467,2967,2967,1567,1567,15178
01 de fev. de 202467,9967,9967,9967,9967,99441
31 de jan. de 202469,4569,4569,4569,4569,451.327
30 de jan. de 202470,6970,6970,6970,6970,69507
29 de jan. de 202469,9969,9969,9969,9969,99792
26 de jan. de 202470,7870,7870,7870,7870,78304
25 de jan. de 202470,2970,2970,2970,2970,29295
24 de jan. de 202469,1069,1069,1069,1069,1077
23 de jan. de 202468,7768,7768,7768,7768,7735
22 de jan. de 202469,0369,0369,0369,0369,039
19 de jan. de 202467,7667,7667,7667,7667,7638
18 de jan. de 202468,3868,3868,3868,3868,383
17 de jan. de 202467,6167,6167,6167,6167,6110
16 de jan. de 202467,8067,8067,8067,8067,80105
12 de jan. de 202468,2268,2268,2268,2268,2212
11 de jan. de 202467,4767,4767,4767,4767,475
10 de jan. de 202467,0367,0367,0367,0367,03176
09 de jan. de 202467,3267,3267,3267,3267,32-
08 de jan. de 202466,7466,7466,7466,7466,7410
05 de jan. de 202468,4168,4168,4168,4168,4112
04 de jan. de 202467,6767,6767,6767,6767,6711
03 de jan. de 202468,2668,2668,2668,2668,2672
02 de jan. de 202466,8066,8066,8066,8066,80330
29 de dez. de 202367,3367,3367,3367,3367,33-
28 de dez. de 202367,5367,5367,5367,5367,53955
27 de dez. de 202369,1369,1369,1369,1369,135
26 de dez. de 202369,5869,5869,5869,5869,58300
22 de dez. de 202368,6568,6568,6568,6568,65590
21 de dez. de 202369,4169,4169,4169,4169,4117
20 de dez. de 202369,9969,9969,9969,9969,9910
19 de dez. de 202370,2070,2070,2070,2070,2073
18 de dez. de 202369,5369,5369,5369,5369,5322
15 de dez. de 202368,9668,9668,9668,9668,9618
14 de dez. de 202369,1069,1069,1069,1069,109
13 de dez. de 202367,6467,6467,6467,6467,6419
12 de dez. de 202366,7466,7466,7466,7466,747
11 de dez. de 202368,4068,4068,4068,4068,4031
08 de dez. de 202367,9467,9467,9467,9467,94-
07 de dez. de 202366,9166,9166,9166,9166,91-
06 de dez. de 202366,9966,9966,9966,9966,99369
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...