Mercado fechado

Heating Oil Apr 25 (HOJ25.NYM)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
2,4681+0,0012 (+0,05%)
A partir de 02:29PM 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
29 de mai. de 20242,48352,48352,46502,46812,46813
28 de mai. de 20242,47812,48802,47812,47832,47831.116
27 de mai. de 2024------
24 de mai. de 20242,42642,43932,42642,43132,43131.116
23 de mai. de 20242,46242,46242,41932,42562,42561.653
22 de mai. de 20242,45692,45702,43702,44382,44381.880
21 de mai. de 20242,46792,48122,46352,46962,4696822
20 de mai. de 20242,47532,48712,47072,48562,4856688
17 de mai. de 20242,46982,48582,46982,48372,4837566
16 de mai. de 20242,46122,46122,45432,45432,4543908
15 de mai. de 20242,43402,44202,40782,44122,44121.180
14 de mai. de 20242,42842,44512,42752,43552,4355722
13 de mai. de 20242,45522,45522,44602,45242,45241.108
10 de mai. de 20242,46452,46452,43882,44042,4404499
09 de mai. de 20242,46842,47312,46602,46712,4671683
08 de mai. de 20242,45132,47202,45132,46932,46931.419
07 de mai. de 20242,44782,47322,44572,46672,46671.762
06 de mai. de 20242,44892,46602,44892,46602,46601.778
03 de mai. de 20242,45792,45792,44352,44922,44921.494
02 de mai. de 20242,44392,45892,43402,44722,44722.536
01 de mai. de 20242,48512,48582,44152,44292,44292.193
30 de abr. de 20242,51712,51712,47612,50502,5050359
29 de abr. de 20242,53962,53962,51592,51592,5159106
26 de abr. de 20242,55182,55182,53122,53142,5314338
25 de abr. de 20242,51912,53092,50192,52372,5237525
24 de abr. de 20242,51772,52222,50872,51642,5164862
23 de abr. de 20242,49272,52722,48572,52672,5267608
22 de abr. de 20242,48002,51012,48002,50802,5080464
19 de abr. de 20242,49252,51582,49252,50172,50171.671
18 de abr. de 20242,53802,53802,49252,50082,5008964
17 de abr. de 20242,56612,57452,52042,52092,5209418
16 de abr. de 20242,58702,58882,58702,58832,5883279
15 de abr. de 20242,57552,59082,55762,58712,5871346
12 de abr. de 20242,59912,59912,59912,59912,5991412
11 de abr. de 20242,59122,59122,58022,58072,5807374
10 de abr. de 20242,59412,60502,57652,60292,6029468
09 de abr. de 20242,60572,60702,57712,57752,5775374
08 de abr. de 20242,59222,61322,59032,60552,6055465
05 de abr. de 20242,62452,63772,62442,62582,6258404
04 de abr. de 20242,59482,61622,59402,61622,6162598
03 de abr. de 20242,61002,61222,60692,60712,6071710
02 de abr. de 20242,57422,58712,57422,58592,5859915
01 de abr. de 20242,53272,53772,53272,53462,5346579
28 de mar. de 20242,51752,53722,51502,52572,5257486
27 de mar. de 20242,50002,50352,50002,50352,5035889
26 de mar. de 20242,50092,50102,50092,50092,50092.502
25 de mar. de 20242,52502,53152,52502,52662,5266611
22 de mar. de 20242,52002,52002,50132,50132,5013261
21 de mar. de 20242,52492,52502,52342,52342,5234157
20 de mar. de 20242,53402,53952,52422,53422,5342389
19 de mar. de 20242,56282,56502,56282,56502,5650306
18 de mar. de 20242,55542,57482,55542,57482,5748459
15 de mar. de 20242,53642,53642,53642,53642,5364113
14 de mar. de 20242,51602,53152,51602,53152,5315264
13 de mar. de 20242,49812,51002,49812,49812,4981259
12 de mar. de 20242,44292,44292,44292,44292,4429344
11 de mar. de 20242,42002,45502,42002,45502,4550103
08 de mar. de 20242,44002,44002,43002,43552,435585
07 de mar. de 20242,45252,47002,45252,45962,4596210
06 de mar. de 20242,44982,44982,44982,44982,4498443
05 de mar. de 20242,42402,42402,42192,42192,421994
04 de mar. de 20242,44752,44752,44282,44282,4428255
01 de mar. de 20242,46752,46902,45992,45992,4599319
29 de fev. de 20242,43052,43652,43052,43562,4356129
28 de fev. de 20242,43642,43642,42342,43082,4308212
27 de fev. de 20242,45242,45242,45242,45242,452479
26 de fev. de 20242,45002,45002,44572,44572,4457241
23 de fev. de 20242,40752,42102,40752,40872,4087114
22 de fev. de 20242,43002,44172,43002,44112,4411124
21 de fev. de 20242,42002,42522,42002,42522,425258
20 de fev. de 20242,44252,44252,42182,42182,4218111
16 de fev. de 20242,43762,46132,43762,46132,4613214
15 de fev. de 20242,42922,46552,42922,45402,454061
14 de fev. de 20242,46002,46002,44002,44192,441986
13 de fev. de 20242,47792,47792,47792,47792,477910
12 de fev. de 20242,47452,47812,47452,47812,4781122
09 de fev. de 20242,48482,49052,48482,49052,490516
08 de fev. de 20242,46982,46982,46982,46982,4698293
07 de fev. de 20242,44142,44142,44142,44142,4414412
06 de fev. de 20242,43362,43362,41922,41922,419285
05 de fev. de 20242,41352,41352,41352,41352,413571
02 de fev. de 20242,38002,39002,37792,37792,377948
01 de fev. de 20242,45502,45502,41232,41232,412348
31 de jan. de 20242,45002,47492,45002,45152,4515113
30 de jan. de 20242,47452,47452,47452,47452,474520
29 de jan. de 20242,45752,45752,45752,45752,457513
26 de jan. de 20242,48362,48362,48362,48362,48367
25 de jan. de 20242,46712,46712,45502,46712,467174
24 de jan. de 20242,42762,42762,42612,42612,426120
23 de jan. de 20242,42762,42762,42762,42762,427639
22 de jan. de 20242,43192,43192,43192,43192,43192
19 de jan. de 20242,40502,40502,39622,39622,396217
18 de jan. de 20242,41392,41392,41392,41392,41395
17 de jan. de 20242,38892,38892,38892,38892,3889157
16 de jan. de 20242,39752,39752,38612,38612,3861155
12 de jan. de 20242,40092,40092,40092,40092,400911
11 de jan. de 20242,40002,40182,38422,38422,384259
10 de jan. de 20242,35622,35622,35622,35622,35628
09 de jan. de 20242,36502,40002,36502,37942,379440
08 de jan. de 20242,34502,36012,33002,35162,3516100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...