Mercado fechará em 2 h 6 min

Heating Oil Jun 25 (HOM25.NYM)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
2,4623+0,0496 (+2,06%)
A partir de 01:32PM EDT. Mercado aberto.
Período:
28 de mai. de 2023 - 28 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mai. de 20242,43002,46462,43002,46232,46231.054
27 de mai. de 2024------
24 de mai. de 20242,39792,42132,39472,41272,41271.200
23 de mai. de 20242,41292,44512,40112,40652,40651.200
22 de mai. de 20242,43172,43702,41642,42362,42362.731
21 de mai. de 20242,44432,45612,43812,44802,44801.202
20 de mai. de 20242,45902,46502,44562,46292,4629966
17 de mai. de 20242,44602,46312,44332,46072,46071.032
16 de mai. de 20242,42932,44272,42452,43222,43221.186
15 de mai. de 20242,41242,42502,39002,42132,42131.888
14 de mai. de 20242,41662,42602,40902,41652,4165871
13 de mai. de 20242,43172,43992,42432,43332,4333932
10 de mai. de 20242,44532,44932,42072,42072,42071.534
09 de mai. de 20242,45292,46092,43892,44412,44411.378
08 de mai. de 20242,41812,45352,41812,44762,44763.917
07 de mai. de 20242,44182,45152,42502,44592,44593.742
06 de mai. de 20242,43412,45172,42592,44742,44744.137
03 de mai. de 20242,43072,43462,42322,42892,42894.386
02 de mai. de 20242,42722,44242,41262,42652,42655.592
01 de mai. de 20242,45302,47252,41692,41932,41933.565
30 de abr. de 20242,50032,50032,44632,47842,47841.183
29 de abr. de 20242,49002,51252,48612,48652,4865463
26 de abr. de 20242,51602,51992,49772,50082,5008970
25 de abr. de 20242,48492,49902,46382,49212,49211.248
24 de abr. de 20242,48152,48802,47462,48382,48381.402
23 de abr. de 20242,45652,49572,45652,49422,49421.173
22 de abr. de 20242,45002,47612,44502,47522,47521.335
19 de abr. de 20242,46002,48452,45642,47112,47112.100
18 de abr. de 20242,48002,48952,46462,47552,47551.229
17 de abr. de 20242,54352,54352,49312,49482,4948978
16 de abr. de 20242,54802,56092,54052,55742,5574679
15 de abr. de 20242,54882,56042,52852,55682,55681.158
12 de abr. de 20242,58902,59812,56722,56722,5672572
11 de abr. de 20242,54812,55152,54502,54822,5482676
10 de abr. de 20242,55172,56752,52852,56402,5640685
09 de abr. de 20242,56832,57352,53812,53912,5391248
08 de abr. de 20242,54582,57152,54442,56552,5655803
05 de abr. de 20242,56952,59332,56842,58082,5808527
04 de abr. de 20242,55582,57902,54712,57462,5746550
03 de abr. de 20242,56472,57742,56372,56722,5672487
02 de abr. de 20242,52132,55622,51962,54962,5496656
01 de abr. de 20242,48032,50832,48032,50502,5050393
28 de mar. de 20242,48882,49692,48252,49692,4969426
27 de mar. de 20242,46002,47592,45002,47512,4751584
26 de mar. de 20242,46502,47142,46502,47002,47001.012
25 de mar. de 20242,48922,50142,47752,49252,4925508
22 de mar. de 20242,48332,48552,46652,46692,4669301
21 de mar. de 20242,49002,49002,46372,48692,4869160
20 de mar. de 20242,50002,50032,48182,49472,4947373
19 de mar. de 20242,51722,52742,51452,52032,5203629
18 de mar. de 20242,51532,52932,51102,52932,5293995
15 de mar. de 20242,48002,50002,48002,49802,4980414
14 de mar. de 20242,46702,49362,46702,49362,4936725
13 de mar. de 20242,45442,46502,44552,46172,4617871
12 de mar. de 20242,42072,42312,41032,41032,4103424
11 de mar. de 20242,38002,42172,38002,42172,4217178
08 de mar. de 20242,40072,40102,38902,40092,4009107
07 de mar. de 20242,41082,43052,41082,42182,4218488
06 de mar. de 20242,38802,42812,38802,41402,4140415
05 de mar. de 20242,40372,40372,38432,38792,3879199
04 de mar. de 20242,42142,42302,39982,40792,4079446
01 de mar. de 20242,41392,43332,41392,42492,4249588
29 de fev. de 20242,39822,40922,39392,40322,4032634
28 de fev. de 20242,39952,39952,39222,39742,3974490
27 de fev. de 20242,40742,41622,40742,41622,4162107
26 de fev. de 20242,36602,41062,36602,41062,4106140
23 de fev. de 20242,38842,38922,36802,37542,3754259
22 de fev. de 20242,37272,40902,37272,40762,4076169
21 de fev. de 20242,38722,39372,38572,39162,3916188
20 de fev. de 20242,40952,40952,38792,38792,3879140
16 de fev. de 20242,40062,42462,40062,42462,4246205
15 de fev. de 20242,41322,41322,41322,41322,4132163
14 de fev. de 20242,44102,44102,39662,40002,4000115
13 de fev. de 20242,44282,44302,43172,43172,431753
12 de fev. de 20242,42872,43132,42752,43132,4313306
09 de fev. de 20242,42692,44402,42692,44402,444087
08 de fev. de 20242,40212,42402,40082,42402,4240579
07 de fev. de 20242,40402,40402,38532,39872,3987307
06 de fev. de 20242,38042,39002,37202,38122,3812270
05 de fev. de 20242,35652,37872,35622,37872,3787161
02 de fev. de 20242,35972,35972,33602,34562,3456267
01 de fev. de 20242,42252,42612,37262,37782,3778192
31 de jan. de 20242,44332,44332,41672,41692,416986
30 de jan. de 20242,44432,44432,43942,43942,4394243
29 de jan. de 20242,42512,42512,42512,42512,425153
26 de jan. de 20242,42812,45132,41502,45132,4513204
25 de jan. de 20242,43482,43902,42472,43482,4348239
24 de jan. de 20242,40822,41002,39592,39842,3984169
23 de jan. de 20242,38462,40692,37812,39852,3985153
22 de jan. de 20242,38812,41042,38812,40352,403523
19 de jan. de 20242,38812,38812,36802,36992,369956
18 de jan. de 20242,36592,38962,36592,38962,389661
17 de jan. de 20242,34272,36552,33752,36552,3655455
16 de jan. de 20242,39012,39012,36212,36212,3621139
12 de jan. de 20242,40692,40692,37882,37882,3788285
11 de jan. de 20242,36932,38122,35912,36002,3600241
10 de jan. de 20242,36922,37252,33342,33342,333458
09 de jan. de 20242,34502,36552,34452,35672,3567163
08 de jan. de 20242,31432,34632,30442,33342,3334130
05 de jan. de 20242,37892,37892,37102,37102,371058
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...