Mercado fechado

Heating Oil Jan 25 (HOF25.NYM)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
2,5282+0,0319 (+1,28%)
A partir de 03:47PM 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 20242,51302,52922,50782,52822,52822.172
16 de mai. de 20242,48422,50492,48422,49632,49632.382
15 de mai. de 20242,48232,48252,44082,48032,48032.517
14 de mai. de 20242,49632,49632,45992,47382,47382.441
13 de mai. de 20242,49372,50862,48632,49332,49332.465
10 de mai. de 20242,53312,53312,48002,48232,48232.718
09 de mai. de 20242,52022,53622,50792,51422,51424.193
08 de mai. de 20242,50192,52162,47502,51502,51503.849
07 de mai. de 20242,50912,52062,48002,51132,51133.954
06 de mai. de 20242,48912,51532,48912,50662,50663.926
03 de mai. de 20242,50492,50492,48052,49092,49093.198
02 de mai. de 20242,50252,50742,47502,48862,48866.267
01 de mai. de 20242,53612,54972,48392,48712,48715.103
30 de abr. de 20242,58082,58422,52132,55312,55312.144
29 de abr. de 20242,58722,59642,56412,56782,56782.109
26 de abr. de 20242,60342,60982,58072,58542,58543.298
25 de abr. de 20242,57792,58622,55312,57962,57962.495
24 de abr. de 20242,56852,57922,55932,57332,57331.651
23 de abr. de 20242,54702,58862,53632,58692,58692.222
22 de abr. de 20242,53222,57002,52552,56812,56812.030
19 de abr. de 20242,54302,59572,53232,55822,55825.124
18 de abr. de 20242,58082,58152,54082,55202,55204.672
17 de abr. de 20242,62762,63052,56872,57452,57455.104
16 de abr. de 20242,64942,64942,62792,64542,64541.279
15 de abr. de 20242,64322,65492,61132,64562,64561.819
12 de abr. de 20242,65872,70082,65872,66212,66211.050
11 de abr. de 20242,65902,66422,63852,64402,64402.647
10 de abr. de 20242,64602,67762,63502,67512,67511.766
09 de abr. de 20242,68712,68832,64692,64962,64963.062
08 de abr. de 20242,67392,69252,66072,68262,68262.115
05 de abr. de 20242,69722,72222,69522,70672,70671.950
04 de abr. de 20242,68712,70272,65852,69152,69151.268
03 de abr. de 20242,66582,69532,66402,68102,68102.310
02 de abr. de 20242,60962,66232,60962,65742,65741.804
01 de abr. de 20242,59422,60632,57242,59882,59881.873
28 de mar. de 20242,56692,59322,56692,59002,59001.465
27 de mar. de 20242,55712,56912,55682,56802,56801.822
26 de mar. de 20242,59022,59022,56302,56672,56674.189
25 de mar. de 20242,57732,59582,56852,59172,59171.859
22 de mar. de 20242,56792,58972,55892,56432,56431.368
21 de mar. de 20242,60462,60462,56422,58512,5851360
20 de mar. de 20242,62972,62982,58852,59792,5979835
19 de mar. de 20242,62942,63982,62782,63492,6349719
18 de mar. de 20242,62282,64562,61812,64562,64561.069
15 de mar. de 20242,59342,60532,58302,60082,6008629
14 de mar. de 20242,56722,59652,56722,59652,59651.076
13 de mar. de 20242,52002,56712,52002,56352,56351.248
12 de mar. de 20242,52062,52062,50302,50452,5045517
11 de mar. de 20242,48072,51612,48022,51612,5161573
08 de mar. de 20242,53552,53552,49252,49752,4975711
07 de mar. de 20242,50502,53212,50122,52622,5262941
06 de mar. de 20242,47752,52962,47752,51452,5145792
05 de mar. de 20242,49862,50922,47952,48202,4820534
04 de mar. de 20242,51852,51852,49552,50442,5044695
01 de mar. de 20242,49192,53002,49192,52282,5228503
29 de fev. de 20242,48292,50502,46282,49222,4922752
28 de fev. de 20242,51522,51522,47402,48862,4886696
27 de fev. de 20242,50632,51982,49362,51552,5155549
26 de fev. de 20242,46052,51742,46052,50742,5074550
23 de fev. de 20242,49592,49592,46002,46782,4678651
22 de fev. de 20242,49512,50392,46302,50202,5020791
21 de fev. de 20242,49362,49362,47542,48832,4883323
20 de fev. de 20242,51842,53002,48662,48662,4866512
16 de fev. de 20242,50922,53112,50612,53112,5311317
15 de fev. de 20242,51802,54542,51802,52732,5273465
14 de fev. de 20242,55502,56292,51622,51652,5165444
13 de fev. de 20242,57302,57662,55932,56152,5615446
12 de fev. de 20242,55762,56282,55702,56282,56281.132
09 de fev. de 20242,57162,57372,56672,57372,5737487
08 de fev. de 20242,51202,55092,51202,54942,5494876
07 de fev. de 20242,50092,51272,49612,51142,5114534
06 de fev. de 20242,47052,49212,47052,48422,4842446
05 de fev. de 20242,44382,47572,43362,47502,4750530
02 de fev. de 20242,46742,46742,42852,43902,4390606
01 de fev. de 20242,51752,52842,46722,47332,47331.164
31 de jan. de 20242,52162,53712,51052,51352,5135703
30 de jan. de 20242,49432,53712,49432,53512,5351167
29 de jan. de 20242,53152,53152,51082,51522,5152486
26 de jan. de 20242,50922,54102,50842,53902,5390404
25 de jan. de 20242,49032,52102,49032,51892,5189585
24 de jan. de 20242,48122,48552,47472,47472,4747324
23 de jan. de 20242,45192,48022,45132,47572,4757140
22 de jan. de 20242,44522,47962,44522,47962,4796277
19 de jan. de 20242,45982,46082,44252,44302,4430238
18 de jan. de 20242,43822,46022,43822,46022,4602329
17 de jan. de 20242,40912,43652,39892,43422,43421.183
16 de jan. de 20242,47252,47252,42582,43072,4307672
12 de jan. de 20242,49402,49402,44182,44232,4423275
11 de jan. de 20242,43532,45062,42762,42762,4276276
10 de jan. de 20242,41002,44162,39332,39622,3962216
09 de jan. de 20242,41632,42382,39962,41972,4197160
08 de jan. de 20242,37292,39902,37062,38802,3880340
05 de jan. de 20242,43372,44232,42922,43232,4323192
04 de jan. de 20242,44202,44492,39402,41592,4159210
03 de jan. de 20242,36752,44182,36752,43412,4341261
02 de jan. de 20242,38822,38902,37422,37692,3769229
29 de dez. de 20232,41162,41542,38692,38692,3869118
28 de dez. de 20232,44602,44602,39982,39982,3998134
27 de dez. de 20232,46402,46402,45082,45082,4508249
26 de dez. de 20232,47902,47902,47902,47902,47901
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...