Mercado fechado

Heating Oil Mar 26 (HOH26.NYM)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
2,3900+0,0095 (+0,40%)
A partir de 08:57AM 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 20242,40972,40972,40972,40972,40974
16 de mai. de 20242,39002,39002,38052,38052,38054
15 de mai. de 20242,37262,37262,37262,37262,3726-
14 de mai. de 20242,37202,37202,36532,36532,365315
13 de mai. de 20242,37842,38002,37192,37622,376285
10 de mai. de 20242,36482,36482,36482,36482,3648-
09 de mai. de 20242,38502,38502,38362,38362,38362
08 de mai. de 20242,38742,38742,38742,38742,3874-
07 de mai. de 20242,38502,39032,38502,39032,39035
06 de mai. de 20242,38802,39512,38802,39512,395111
03 de mai. de 20242,37682,37682,37682,37682,3768-
02 de mai. de 20242,37002,37002,37002,37002,3700-
01 de mai. de 20242,35942,35942,35942,35942,3594-
30 de abr. de 20242,43002,43002,40922,40922,40925
29 de abr. de 20242,41522,41522,41522,41522,4152-
26 de abr. de 20242,42722,42722,42722,42722,4272-
25 de abr. de 20242,42342,42342,42342,42342,4234-
24 de abr. de 20242,41402,41402,41402,41402,4140-
23 de abr. de 20242,42132,42132,42132,42132,4213-
22 de abr. de 20242,40512,40512,40512,40512,4051-
19 de abr. de 20242,40122,40122,40122,40122,4012-
18 de abr. de 20242,40252,40252,40252,40252,4025-
17 de abr. de 20242,41952,41952,41952,41952,4195-
16 de abr. de 20242,47612,47612,47612,47612,4761-
15 de abr. de 20242,47462,47462,47462,47462,47461
12 de abr. de 20242,48242,48242,48242,48242,4824-
11 de abr. de 20242,46232,46232,46232,46232,4623-
10 de abr. de 20242,47762,47762,47762,47762,4776-
09 de abr. de 20242,45612,45612,45612,45612,45611
08 de abr. de 20242,47752,47752,47752,47752,4775-
05 de abr. de 20242,48142,48142,48142,48142,4814-
04 de abr. de 20242,48192,48192,48192,48192,48191
03 de abr. de 20242,47502,47502,47502,47502,4750-
02 de abr. de 20242,46502,46502,46502,46502,4650-
01 de abr. de 20242,43532,43532,43532,43532,4353-
28 de mar. de 20242,42912,42912,42912,42912,4291-
27 de mar. de 20242,40842,40842,40842,40842,4084-
26 de mar. de 20242,39792,39792,39792,39792,3979-
25 de mar. de 20242,41642,41642,41642,41642,4164-
22 de mar. de 20242,39172,39172,39172,39172,3917-
21 de mar. de 20242,40972,40972,40972,40972,4097-
20 de mar. de 20242,41802,41802,41802,41802,4180-
19 de mar. de 20242,43932,43932,43932,43932,4393-
18 de mar. de 20242,44702,44702,44702,44702,44701
15 de mar. de 20242,42282,42282,42282,42282,4228-
14 de mar. de 20242,41742,41742,41742,41742,41746
13 de mar. de 20242,39612,39612,39612,39612,3961-
12 de mar. de 20242,35692,35692,35692,35692,3569-
11 de mar. de 20242,36852,36852,36852,36852,3685-
08 de mar. de 20242,34662,34662,34662,34662,3466-
07 de mar. de 20242,36472,36472,36472,36472,3647-
06 de mar. de 20242,35952,35952,35952,35952,3595-
05 de mar. de 20242,33252,33252,33252,33252,3325-
04 de mar. de 20242,34842,34872,34842,34872,34873
01 de mar. de 20242,36532,36532,36532,36532,3653-
29 de fev. de 20242,34782,34782,34782,34782,3478-
28 de fev. de 20242,34342,34342,34342,34342,3434-
27 de fev. de 20242,35982,35982,35982,35982,3598-
26 de fev. de 20242,35692,35692,35692,35692,3569-
23 de fev. de 20242,33042,33042,33042,33042,3304-
22 de fev. de 20242,35442,35442,35442,35442,3544-
21 de fev. de 20242,34262,34262,34262,34262,3426-
20 de fev. de 20242,33722,33722,33722,33722,3372-
16 de fev. de 20242,36252,37382,36252,37382,37387
15 de fev. de 20242,35962,35962,35962,35962,3596-
14 de fev. de 20242,36502,36502,34502,34502,34506
13 de fev. de 20242,37172,37172,37172,37172,3717-
12 de fev. de 20242,36672,36672,36672,36672,3667-
09 de fev. de 20242,38132,38132,38132,38132,3813-
08 de fev. de 20242,36212,36212,36212,36212,3621-
07 de fev. de 20242,34542,34542,34542,34542,3454-
06 de fev. de 20242,32892,32892,32892,32892,3289-
05 de fev. de 20242,32692,32692,32692,32692,3269-
02 de fev. de 20242,29752,29752,29752,29752,2975-
01 de fev. de 20242,32172,32172,32172,32172,3217-
31 de jan. de 20242,36002,36002,36002,36002,3600-
30 de jan. de 20242,38262,38262,38262,38262,3826-
29 de jan. de 20242,36712,36712,36712,36712,3671-
26 de jan. de 20242,39052,39052,39052,39052,3905-
25 de jan. de 20242,37302,37302,37302,37302,3730-
24 de jan. de 20242,34412,34412,34412,34412,3441-
23 de jan. de 20242,34422,34422,34422,34422,3442-
22 de jan. de 20242,34972,34972,34972,34972,3497-
19 de jan. de 20242,31902,31902,31902,31902,3190-
18 de jan. de 20242,33952,33952,33952,33952,3395-
17 de jan. de 20242,31542,31542,31542,31542,3154-
16 de jan. de 20242,31202,31202,31202,31202,3120-
12 de jan. de 20242,33062,33062,33062,33062,3306-
11 de jan. de 20242,30912,30912,30912,30912,3091-
10 de jan. de 20242,28562,28562,28562,28562,2856-
09 de jan. de 20242,30722,30722,30722,30722,3072-
08 de jan. de 20242,28562,28562,28562,28562,2856-
05 de jan. de 20242,31592,31592,31592,31592,3159-
04 de jan. de 20242,30092,30092,30092,30092,3009-
03 de jan. de 20242,31952,31952,31952,31952,3195-
02 de jan. de 20242,26932,26932,26932,26932,2693-
29 de dez. de 20232,27632,27632,27632,27632,2763-
28 de dez. de 20232,28712,28712,28712,28712,2871-
27 de dez. de 20232,32492,32492,32492,32492,3249-
26 de dez. de 20232,34992,34992,34992,34992,34994
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...