Mercado fechado

Heating Oil Jan 26 (HOF26.NYM)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
2,4208-0,0122 (-0,50%)
A partir de 09:59AM EDT. Mercado aberto.
Período:
29 de mai. de 2023 - 29 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mai. de 20242,43302,43302,43302,43302,433039
27 de mai. de 2024------
24 de mai. de 20242,39262,39262,39262,39262,392639
23 de mai. de 20242,38302,38302,38302,38302,383021
22 de mai. de 20242,39982,39982,39982,39982,399820
21 de mai. de 20242,41922,41922,41922,41922,419216
20 de mai. de 20242,43172,43172,43172,43172,43172
17 de mai. de 20242,42082,42912,42082,42912,429133
16 de mai. de 20242,40032,40032,40032,40032,400311
15 de mai. de 20242,39222,39222,39192,39192,391927
14 de mai. de 20242,38122,38532,38122,38532,385340
13 de mai. de 20242,40092,40092,39722,39722,397271
10 de mai. de 20242,38482,38482,38482,38482,384864
09 de mai. de 20242,40352,40352,40352,40352,403531
08 de mai. de 20242,40712,40712,40712,40712,407121
07 de mai. de 20242,41042,41042,41042,41042,410442
06 de mai. de 20242,41002,41462,41002,41462,414645
03 de mai. de 20242,39662,39662,39662,39662,39664
02 de mai. de 20242,39012,39122,39012,39112,39116
01 de mai. de 20242,38092,38092,38062,38062,380627
30 de abr. de 20242,43052,43052,43052,43052,43057
29 de abr. de 20242,43652,43652,43652,43652,4365-
26 de abr. de 20242,44932,44932,44932,44932,44931
25 de abr. de 20242,42202,45002,42202,44512,445115
24 de abr. de 20242,43772,43772,43582,43582,43584
23 de abr. de 20242,44312,44312,44312,44312,4431-
22 de abr. de 20242,42662,42662,42662,42662,4266-
19 de abr. de 20242,42272,42272,42272,42272,42271
18 de abr. de 20242,43182,43182,42352,42352,42357
17 de abr. de 20242,44112,44112,44112,44112,4411-
16 de abr. de 20242,49862,49862,49862,49862,49862
15 de abr. de 20242,49712,49712,49712,49712,4971-
12 de abr. de 20242,50492,50492,50492,50492,50491
11 de abr. de 20242,48492,48492,48492,48492,484911
10 de abr. de 20242,50042,50042,50042,50042,50045
09 de abr. de 20242,47892,47892,47892,47892,47896
08 de abr. de 20242,48972,50062,48972,50062,500610
05 de abr. de 20242,50452,50452,50452,50452,5045-
04 de abr. de 20242,50342,50342,50342,50342,50346
03 de abr. de 20242,49652,49652,49652,49652,4965-
02 de abr. de 20242,48552,48552,48552,48552,485518
01 de abr. de 20242,45452,45452,45452,45452,4545-
28 de mar. de 20242,44832,44832,44832,44832,4483-
27 de mar. de 20242,42762,42762,42762,42762,4276-
26 de mar. de 20242,41712,41712,41712,41712,4171-
25 de mar. de 20242,42412,43562,42412,43562,43562
22 de mar. de 20242,41082,41082,41082,41082,4108-
21 de mar. de 20242,42602,42882,42602,42882,42884
20 de mar. de 20242,43712,43712,43712,43712,4371-
19 de mar. de 20242,45842,45842,45842,45842,4584-
18 de mar. de 20242,46642,46642,46642,46642,4664-
15 de mar. de 20242,44122,44122,44122,44122,44122
14 de mar. de 20242,42502,43562,42502,43562,435662
13 de mar. de 20242,41232,41232,41232,41232,41232
12 de mar. de 20242,38502,38502,37202,37202,37209
11 de mar. de 20242,38372,38372,38372,38372,3837-
08 de mar. de 20242,36182,36182,36182,36182,3618-
07 de mar. de 20242,36912,37992,36912,37992,37998
06 de mar. de 20242,37432,37432,37432,37432,37434
05 de mar. de 20242,36502,36502,34692,34692,346914
04 de mar. de 20242,36322,36322,36322,36322,36328
01 de mar. de 20242,37982,37982,37982,37982,379825
29 de fev. de 20242,36172,36172,36172,36172,3617-
28 de fev. de 20242,35692,35692,35692,35692,3569-
27 de fev. de 20242,37332,37332,37332,37332,37335
26 de fev. de 20242,36982,36982,36982,36982,36984
23 de fev. de 20242,34272,34272,34272,34272,34274
22 de fev. de 20242,36502,36682,36502,36682,36685
21 de fev. de 20242,35412,35412,35412,35412,35411
20 de fev. de 20242,34832,34832,34832,34832,34831
16 de fev. de 20242,37002,38502,37002,38502,385019
15 de fev. de 20242,37112,37112,37112,37112,371110
14 de fev. de 20242,37002,37002,35712,35712,357117
13 de fev. de 20242,38382,38382,38382,38382,383825
12 de fev. de 20242,37882,37882,37882,37882,378811
09 de fev. de 20242,39322,39322,39322,39322,39321
08 de fev. de 20242,37332,37332,37332,37332,373329
07 de fev. de 20242,35572,35572,35572,35572,35573
06 de fev. de 20242,33852,33852,33852,33852,338520
05 de fev. de 20242,33622,33622,33622,33622,3362-
02 de fev. de 20242,30652,30652,30652,30652,3065-
01 de fev. de 20242,33162,33162,33162,33162,3316-
31 de jan. de 20242,37032,37032,37032,37032,3703-
30 de jan. de 20242,39292,39292,39292,39292,3929-
29 de jan. de 20242,37722,37722,37722,37722,3772-
26 de jan. de 20242,40102,40102,40102,40102,4010-
25 de jan. de 20242,38352,38352,37502,38352,38357
24 de jan. de 20242,35282,35282,35282,35282,3528-
23 de jan. de 20242,35292,35292,35292,35292,3529-
22 de jan. de 20242,35842,35842,35842,35842,3584-
19 de jan. de 20242,32722,32722,32722,32722,32721
18 de jan. de 20242,34772,34772,34772,34772,3477-
17 de jan. de 20242,32362,32362,32362,32362,3236-
16 de jan. de 20242,32022,32022,32022,32022,32021
12 de jan. de 20242,33852,33852,33852,33852,3385-
11 de jan. de 20242,31752,31752,31752,31752,3175-
10 de jan. de 20242,32732,32732,29332,29332,29336
09 de jan. de 20242,32502,32502,31522,31522,31526
08 de jan. de 20242,29892,31202,29362,29362,29369
05 de jan. de 20242,32442,32442,32442,32442,3244-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...