Mercado fechado

Heating Oil May 24 (HO=F)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
2,5488-0,0016 (-0,06%)
A partir de 04:57PM EDT. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 20242,55882,58442,54472,54882,548812.505
25 de abr. de 20242,55572,57392,51832,55042,550420.566
24 de abr. de 20242,57472,58522,53632,54992,549922.110
23 de abr. de 20242,56992,58882,52342,57922,579225.942
22 de abr. de 20242,53692,57052,50392,56042,560420.054
19 de abr. de 20242,53472,64882,51372,54132,541329.613
18 de abr. de 20242,57872,58692,52602,53392,533934.686
17 de abr. de 20242,65492,65792,56202,57472,574746.959
16 de abr. de 20242,66542,67712,62432,65132,651334.627
15 de abr. de 20242,70002,71082,61622,65422,654239.560
12 de abr. de 20242,66752,73262,66512,68512,685142.431
11 de abr. de 20242,71492,72442,65282,65982,659854.554
10 de abr. de 20242,67432,71792,65552,70762,707658.411
09 de abr. de 20242,72962,74442,67312,67702,677049.966
08 de abr. de 20242,75112,75562,69552,72872,728751.984
05 de abr. de 20242,75532,79452,74792,77302,773049.664
04 de abr. de 20242,73872,76322,69332,74132,741346.226
03 de abr. de 20242,72702,77292,71352,73242,732460.033
02 de abr. de 20242,64612,72572,63562,71192,711963.374
01 de abr. de 20242,62152,63842,57872,62712,627144.775
28 de mar. de 20242,59632,62252,57912,61562,615660.829
27 de mar. de 20242,61092,61722,58842,59862,598620.972
26 de mar. de 20242,68452,68702,60972,62182,621824.093
25 de mar. de 20242,66442,70622,65332,67862,678629.059
22 de mar. de 20242,66302,69042,64712,65342,653427.586
21 de mar. de 20242,69322,70262,63602,66882,668824.849
20 de mar. de 20242,75402,75882,67142,69572,695734.084
19 de mar. de 20242,77352,78122,74992,76072,760724.389
18 de mar. de 20242,72672,79632,72422,78822,788248.342
15 de mar. de 20242,70472,73722,67672,72702,727049.818
14 de mar. de 20242,69492,72602,68752,70882,708846.076
13 de mar. de 20242,62912,70382,62262,68512,685159.320
12 de mar. de 20242,65352,67692,60812,61652,616558.212
11 de mar. de 20242,63002,66432,58832,65182,651856.857
08 de mar. de 20242,69812,72442,62092,64092,640950.367
07 de mar. de 20242,65952,71252,64162,69472,694759.378
06 de mar. de 20242,60042,68102,59122,66332,663352.036
05 de mar. de 20242,64952,66632,59882,60652,606543.587
04 de mar. de 20242,71292,71292,63542,64722,647253.201
01 de mar. de 20242,65232,72402,64172,70422,704253.350
29 de fev. de 20242,64082,70502,61502,68382,683884.583
28 de fev. de 20242,73862,75212,64142,65832,658320.371
27 de fev. de 20242,77172,78602,73392,74602,746019.691
26 de fev. de 20242,68912,77402,66502,76272,762728.083
23 de fev. de 20242,74722,75012,67002,68972,689733.433
22 de fev. de 20242,71682,75662,66542,75202,752031.911
21 de fev. de 20242,74102,74172,68192,70522,705235.717
20 de fev. de 20242,80662,82242,72742,73152,731544.533
16 de fev. de 20242,81812,82332,75202,80662,806656.443
15 de fev. de 20242,80142,86232,77082,82372,823762.618
14 de fev. de 20242,89652,91082,80002,81012,810179.297
13 de fev. de 20242,93752,96502,88452,89592,895960.947
12 de fev. de 20242,94932,95022,89592,91962,919665.650
09 de fev. de 20242,89492,97352,87582,96422,964279.909
08 de fev. de 20242,82212,89792,80642,89082,890869.808
07 de fev. de 20242,75862,82702,74792,81522,815272.671
06 de fev. de 20242,73012,76362,71112,74272,742751.925
05 de fev. de 20242,67902,73182,66112,72482,724855.935
02 de fev. de 20242,72422,73782,63512,66002,660070.703
01 de fev. de 20242,79442,81832,68462,71292,712991.058
31 de jan. de 20242,79272,84182,78332,80822,808268.222
30 de jan. de 20242,83752,84892,76292,80682,806814.859
29 de jan. de 20242,87992,89232,80712,83392,833919.553
26 de jan. de 20242,79082,87162,74032,84342,843427.459
25 de jan. de 20242,69102,80002,68782,79542,795426.857
24 de jan. de 20242,69482,71492,66082,68182,681826.679
23 de jan. de 20242,69602,71502,64802,69132,691322.713
22 de jan. de 20242,67332,71292,63692,69352,693529.867
19 de jan. de 20242,69402,72492,65782,66212,662138.349
18 de jan. de 20242,64892,69842,63172,69362,693635.797
17 de jan. de 20242,65882,65882,60832,65362,653648.346
16 de jan. de 20242,68482,73622,61542,66062,660688.066
12 de jan. de 20242,69422,78632,66632,66932,669369.193
11 de jan. de 20242,60342,69702,59782,67382,673862.106
10 de jan. de 20242,64832,70212,59202,60062,600668.636
09 de jan. de 20242,58192,67542,57982,65042,650468.777
08 de jan. de 20242,62122,63002,52822,57692,576961.795
05 de jan. de 20242,59072,62322,58412,60852,608547.229
04 de jan. de 20242,60632,62872,55542,58842,588450.752
03 de jan. de 20242,53002,62322,50752,60442,604449.206
02 de jan. de 20242,55332,59562,51082,52582,525855.842
29 de dez. de 20232,56002,59672,53192,55312,553156.688
28 de dez. de 20232,61962,63442,55162,55632,556314.817
27 de dez. de 20232,66172,69142,61972,62392,623916.578
26 de dez. de 20232,65202,73172,64732,66882,668819.568
22 de dez. de 20232,70092,73052,65252,66122,661224.407
21 de dez. de 20232,69352,71502,66002,69682,696819.170
20 de dez. de 20232,72912,76852,69472,70852,708527.589
19 de dez. de 20232,68202,73212,65122,71682,716828.836
18 de dez. de 20232,62982,73292,60362,67282,672838.976
15 de dez. de 20232,59742,65632,58192,62082,620856.274
14 de dez. de 20232,55682,61152,55592,59132,591342.479
13 de dez. de 20232,51862,56652,48382,54812,548147.473
12 de dez. de 20232,60692,62812,50002,50742,507454.717
11 de dez. de 20232,58002,62242,56182,60872,608752.879
08 de dez. de 20232,56682,61812,55532,58102,581052.410
07 de dez. de 20232,58102,62002,54682,54922,549253.623
06 de dez. de 20232,63032,65432,56112,57622,576250.256
05 de dez. de 20232,66682,70702,62792,64112,641149.714
04 de dez. de 20232,66842,70532,63372,65972,659749.076
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...