Mercado fechado

Heating Oil Feb 27 (HOG27.NYM)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
2,2980-0,0984 (-4,11%)
No fechamento: 11:30AM EDT
Período:
11 de mai. de 2023 - 11 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 20242,29612,29612,29612,29612,2961-
09 de mai. de 20242,31492,31492,31492,31492,3149-
08 de mai. de 20242,31832,31832,31832,31832,3183-
07 de mai. de 20242,32192,32192,32192,32192,3219-
06 de mai. de 20242,32672,32672,32672,32672,3267-
03 de mai. de 20242,30842,30842,30842,30842,3084-
02 de mai. de 20242,29562,29562,29562,29562,2956-
01 de mai. de 20242,28562,28562,28562,28562,2856-
30 de abr. de 20242,33492,33492,33492,33492,3349-
29 de abr. de 20242,34092,34092,34092,34092,3409-
26 de abr. de 20242,34932,34932,34932,34932,3493-
25 de abr. de 20242,34522,34522,34522,34522,3452-
24 de abr. de 20242,33572,33572,33572,33572,3357-
23 de abr. de 20242,34302,34302,34302,34302,3430-
22 de abr. de 20242,32712,32712,32712,32712,3271-
19 de abr. de 20242,32322,32322,32322,32322,3232-
18 de abr. de 20242,32592,32592,32592,32592,3259-
17 de abr. de 20242,34082,34082,34082,34082,3408-
16 de abr. de 20242,39332,39332,39332,39332,3933-
15 de abr. de 20242,39182,39182,39182,39182,3918-
12 de abr. de 20242,39962,39962,39962,39962,3996-
11 de abr. de 20242,37882,37882,37882,37882,3788-
10 de abr. de 20242,39332,39332,39332,39332,3933-
09 de abr. de 20242,37182,37182,37182,37182,3718-
08 de abr. de 20242,39322,39322,39322,39322,3932-
05 de abr. de 20242,39712,39712,39712,39712,3971-
04 de abr. de 20242,40332,40332,40332,40332,4033-
03 de abr. de 20242,39642,39642,39642,39642,3964-
02 de abr. de 20242,39022,39022,39022,39022,3902-
01 de abr. de 20242,36382,36382,36382,36382,3638-
28 de mar. de 20242,35762,35762,35762,35762,3576-
27 de mar. de 20242,33692,33692,33692,33692,3369-
26 de mar. de 20242,32642,32642,32642,32642,3264-
25 de mar. de 20242,34492,34492,34492,34492,3449-
22 de mar. de 20242,32072,32072,32072,32072,3207-
21 de mar. de 20242,33872,33872,33872,33872,3387-
20 de mar. de 20242,34702,34702,34702,34702,3470-
19 de mar. de 20242,36832,36832,36832,36832,3683-
18 de mar. de 20242,37602,37602,37602,37602,3760-
15 de mar. de 20242,35652,35652,35652,35652,3565-
14 de mar. de 20242,35502,35502,35502,35502,3550-
13 de mar. de 20242,33802,33802,33802,33802,3380-
12 de mar. de 20242,30432,30432,30432,30432,3043-
11 de mar. de 20242,31522,31522,31522,31522,3152-
08 de mar. de 20242,29332,29332,29332,29332,2933-
07 de mar. de 20242,31142,31142,31142,31142,3114-
06 de mar. de 20242,30582,30582,30582,30582,3058-
05 de mar. de 20242,29802,29802,28302,28302,28304
04 de mar. de 20242,29832,29832,29832,29832,29834
01 de mar. de 20242,31492,31492,31492,31492,3149-
29 de fev. de 20242,30012,30012,30012,30012,3001-
28 de fev. de 20242,29602,29602,29602,29602,2960-
27 de fev. de 20242,31242,31242,31242,31242,3124-
26 de fev. de 20242,31212,31212,31212,31212,3121-
23 de fev. de 20242,28562,28562,28562,28562,2856-
22 de fev. de 20242,30522,30522,30522,30522,3052-
21 de fev. de 20242,29812,29812,29812,29812,2981-
20 de fev. de 20242,29342,29342,29342,29342,2934-
16 de fev. de 20242,32962,32962,32962,32962,3296-
15 de fev. de 20242,31402,31402,31402,31402,3140-
14 de fev. de 20242,29692,29692,29692,29692,2969-
13 de fev. de 20242,32362,32362,32362,32362,3236-
12 de fev. de 20242,31862,31862,31862,31862,3186-
09 de fev. de 20242,33432,33432,33432,33432,3343-
08 de fev. de 20242,31572,31572,31572,31572,3157-
07 de fev. de 20242,30292,30292,30292,30292,3029-
06 de fev. de 20242,28812,28812,28812,28812,2881-
05 de fev. de 20242,28662,28662,28662,28662,2866-
02 de fev. de 20242,25682,25682,25682,25682,2568-
01 de fev. de 20242,27632,27632,27632,27632,2763-
31 de jan. de 20242,31122,31122,31122,31122,3112-
30 de jan. de 20242,33382,33382,33382,33382,3338-
29 de jan. de 20242,31912,31912,31912,31912,3191-
26 de jan. de 20242,34072,34072,34072,34072,3407-
25 de jan. de 20242,32322,32322,32322,32322,3232-
24 de jan. de 20242,29972,29972,29972,29972,2997-
23 de jan. de 20242,29982,29982,29982,29982,2998-
22 de jan. de 20242,30532,30532,30532,30532,3053-
19 de jan. de 20242,27702,27702,27702,27702,2770-
18 de jan. de 20242,29752,29752,29752,29752,2975-
17 de jan. de 20242,27342,27342,27342,27342,2734-
16 de jan. de 20242,27002,27002,27002,27002,2700-
12 de jan. de 20242,28922,28922,28922,28922,2892-
11 de jan. de 20242,26562,26562,26562,26562,2656-
10 de jan. de 20242,24252,24252,24252,24252,2425-
09 de jan. de 20242,26302,26302,26302,26302,2630-
08 de jan. de 20242,24142,24142,24142,24142,2414-
05 de jan. de 20242,27062,27062,27062,27062,2706-
04 de jan. de 20242,25422,25422,25422,25422,2542-
03 de jan. de 20242,27212,27212,27212,27212,2721-
02 de jan. de 20242,22192,22192,22192,22192,2219-
29 de dez. de 20232,22602,22602,22602,22602,2260-
28 de dez. de 20232,23682,23682,23682,23682,2368-
27 de dez. de 20232,27342,27342,27342,27342,2734-
26 de dez. de 20232,29702,29702,29702,29702,2970-
22 de dez. de 20232,28752,28752,28752,28752,2875-
21 de dez. de 20232,31252,31252,31252,31252,3125-
20 de dez. de 20232,32972,32972,32972,32972,3297-
19 de dez. de 20232,33932,33932,33932,33932,3393-
18 de dez. de 20232,32112,32112,32112,32112,3211-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...