Mercado fechado

Heating Oil Mar 25 (HOH25.NYM)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
2,5065+0,0320 (+1,29%)
A partir de 02:49PM 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 20242,49132,50652,48532,50652,5065856
16 de mai. de 20242,47732,48632,47442,47452,47451.616
15 de mai. de 20242,46022,46462,42612,46052,46052.335
14 de mai. de 20242,45002,46422,44002,45462,45461.564
13 de mai. de 20242,47572,48272,46492,47202,47201.629
10 de mai. de 20242,47962,48562,45882,46042,46041.249
09 de mai. de 20242,49142,49712,48492,48892,48893.031
08 de mai. de 20242,45252,49242,45252,49062,49061.981
07 de mai. de 20242,46742,49342,45962,48742,48742.433
06 de mai. de 20242,46782,49012,46782,48502,48502.893
03 de mai. de 20242,46692,47512,45902,46882,46882.166
02 de mai. de 20242,48502,48662,45252,46652,46654.304
01 de mai. de 20242,50992,51702,46072,46312,46313.132
30 de abr. de 20242,55722,55722,49842,52722,5272614
29 de abr. de 20242,56202,56512,53542,53922,5392970
26 de abr. de 20242,57362,57892,54952,55582,55581.262
25 de abr. de 20242,54122,55612,52112,54882,54881.116
24 de abr. de 20242,55042,55042,52802,54172,54171.776
23 de abr. de 20242,51752,55442,50932,55262,55261.149
22 de abr. de 20242,51322,53542,50002,53382,53381.197
19 de abr. de 20242,51392,54162,50522,52632,52631.831
18 de abr. de 20242,55402,55582,51092,52312,52313.534
17 de abr. de 20242,59652,59882,54062,54422,54423.068
16 de abr. de 20242,60492,62082,59602,61342,61341.009
15 de abr. de 20242,61102,61792,58302,61262,6126942
12 de abr. de 20242,63982,64072,62522,62592,6259488
11 de abr. de 20242,62282,62282,60502,60742,6074714
10 de abr. de 20242,62462,63962,60252,63312,6331777
09 de abr. de 20242,64232,64232,60612,60782,6078744
08 de abr. de 20242,62542,64792,61612,63702,63701.202
05 de abr. de 20242,65962,67382,64462,65862,6586584
04 de abr. de 20242,62612,64762,62022,64692,64691.127
03 de abr. de 20242,63492,64782,63492,63712,63711.622
02 de abr. de 20242,59182,61642,58442,61472,61471.477
01 de abr. de 20242,55262,56542,53512,56092,56091.341
28 de mar. de 20242,54452,55202,53702,55202,5520794
27 de mar. de 20242,52752,53182,52052,53022,53021.040
26 de mar. de 20242,54252,54252,52502,52822,52823.605
25 de mar. de 20242,55242,55762,54002,55322,55321.556
22 de mar. de 20242,53922,54312,52502,52732,5273626
21 de mar. de 20242,54772,54912,53262,54912,5491243
20 de mar. de 20242,56352,56722,55062,56102,5610445
19 de mar. de 20242,59542,59902,58672,59412,5941441
18 de mar. de 20242,58392,60532,58302,60422,6042971
15 de mar. de 20242,55232,56832,55232,56332,5633272
14 de mar. de 20242,53802,55922,53802,55812,5581540
13 de mar. de 20242,51862,52932,51862,52482,5248507
12 de mar. de 20242,46902,48892,46812,46832,4683705
11 de mar. de 20242,44752,48012,43912,48012,4801171
08 de mar. de 20242,45902,46142,45302,46142,4614468
07 de mar. de 20242,46202,49852,46202,48772,4877308
06 de mar. de 20242,48902,48902,47722,47722,4772798
05 de mar. de 20242,45352,46402,44672,44762,4476280
04 de mar. de 20242,47242,47922,46272,46882,4688517
01 de mar. de 20242,46802,49512,46802,48642,4864542
29 de fev. de 20242,43012,46752,43012,45992,4599438
28 de fev. de 20242,45352,46262,44922,45602,4560335
27 de fev. de 20242,48252,48252,47922,47922,4792198
26 de fev. de 20242,44802,47202,44802,47202,4720368
23 de fev. de 20242,45132,45132,43002,43382,4338266
22 de fev. de 20242,45752,46692,45752,46672,4667219
21 de fev. de 20242,44012,45142,44012,45142,4514135
20 de fev. de 20242,49002,49002,44752,44862,4486246
16 de fev. de 20242,46902,48942,46902,48942,4894244
15 de fev. de 20242,49992,49992,48332,48332,483387
14 de fev. de 20242,49002,49002,47002,47172,4717159
13 de fev. de 20242,51112,51112,51112,51112,511129
12 de fev. de 20242,51642,51712,50532,51212,5121296
09 de fev. de 20242,51922,52392,51922,52392,523952
08 de fev. de 20242,48502,50222,48502,50222,5022631
07 de fev. de 20242,47132,47132,46762,47132,4713371
06 de fev. de 20242,43882,45502,43882,44652,4465236
05 de fev. de 20242,43892,43892,43892,43892,4389142
02 de fev. de 20242,40502,41472,40332,40332,4033111
01 de fev. de 20242,48052,48052,43772,43772,4377154
31 de jan. de 20242,48872,49142,47002,47692,4769167
30 de jan. de 20242,49972,49972,49972,49972,499760
29 de jan. de 20242,48012,48502,47882,48192,481955
26 de jan. de 20242,50732,50732,50732,50732,507321
25 de jan. de 20242,49012,49012,47752,49012,4901104
24 de jan. de 20242,45602,45602,44812,44812,448133
23 de jan. de 20242,47362,47362,44962,44962,449656
22 de jan. de 20242,45392,45392,45392,45392,453913
19 de jan. de 20242,41732,41732,41732,41732,417327
18 de jan. de 20242,40002,43482,40002,43482,434839
17 de jan. de 20242,40922,40922,40922,40922,4092493
16 de jan. de 20242,44002,44002,40612,40612,4061379
12 de jan. de 20242,45202,45202,41972,41972,419748
11 de jan. de 20242,40342,41252,40342,40342,403491
10 de jan. de 20242,37422,37422,37422,37422,374216
09 de jan. de 20242,38252,40502,38252,39692,396965
08 de jan. de 20242,39002,39002,36252,36762,3676193
05 de jan. de 20242,41212,41212,41212,41212,412148
04 de jan. de 20242,39622,39622,39622,39622,39624
03 de jan. de 20242,38502,41412,38502,41412,414154
02 de jan. de 20242,35882,35882,35882,35882,35887
29 de dez. de 20232,39252,40002,36832,36832,368344
28 de dez. de 20232,42002,42002,37922,37922,379242
27 de dez. de 20232,42712,42712,42712,42712,427168
26 de dez. de 20232,45702,45702,45702,45702,4570-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...