Mercado fechado

Heating Oil Jul 25 (HON25.NYM)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
2,4541+0,0266 (+1,10%)
A partir de 01:44PM 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 20242,45492,45492,45412,45412,4541216
16 de mai. de 20242,42752,42752,42752,42752,4275166
15 de mai. de 20242,39002,41742,39002,41742,4174243
14 de mai. de 20242,40002,41222,40002,41222,4122206
13 de mai. de 20242,42872,42872,42872,42872,428745
10 de mai. de 20242,41572,42002,41572,41572,4157103
09 de mai. de 20242,44502,44502,43822,43822,4382119
08 de mai. de 20242,44222,44222,44222,44222,4422158
07 de mai. de 20242,44112,44112,44112,44112,4411227
06 de mai. de 20242,44082,44342,44082,44342,4434394
03 de mai. de 20242,42712,42712,42432,42432,4243424
02 de mai. de 20242,41882,42132,41882,42132,4213272
01 de mai. de 20242,42002,42002,41002,41302,4130377
30 de abr. de 20242,48702,48702,44002,47062,4706160
29 de abr. de 20242,47792,47792,47792,47792,477920
26 de abr. de 20242,49182,49182,49182,49182,491880
25 de abr. de 20242,48362,49002,48362,48362,4836120
24 de abr. de 20242,47552,47552,47502,47502,4750160
23 de abr. de 20242,46502,48482,46502,48482,484868
22 de abr. de 20242,46572,46572,46572,46572,4657217
19 de abr. de 20242,46502,47692,46212,46212,4621138
18 de abr. de 20242,46202,47652,46202,46752,467599
17 de abr. de 20242,48592,48592,48592,48592,4859139
16 de abr. de 20242,54702,54702,54702,54702,547048
15 de abr. de 20242,54622,54622,54622,54622,546240
12 de abr. de 20242,58502,58502,55592,55592,555971
11 de abr. de 20242,53772,53772,53642,53642,5364159
10 de abr. de 20242,55052,55052,55052,55052,5505169
09 de abr. de 20242,52602,52602,52602,52602,526072
08 de abr. de 20242,54992,55752,54992,55132,5513102
05 de abr. de 20242,56452,56452,56452,56452,564531
04 de abr. de 20242,56022,56022,56022,56022,560282
03 de abr. de 20242,55302,55302,55302,55302,553050
02 de abr. de 20242,53752,53752,53752,53752,537553
01 de abr. de 20242,49582,49582,49582,49582,495856
28 de mar. de 20242,49692,49692,48792,48792,487941
27 de mar. de 20242,46642,46642,46642,46642,466494
26 de mar. de 20242,46022,46022,46022,46022,4602397
25 de mar. de 20242,48192,48192,48152,48152,481566
22 de mar. de 20242,45572,45572,45572,45572,455760
21 de mar. de 20242,47542,47542,47542,47542,475411
20 de mar. de 20242,48652,48652,47502,48262,482656
19 de mar. de 20242,51262,51262,50652,50652,506541
18 de mar. de 20242,51512,51512,51512,51512,515147
15 de mar. de 20242,48572,48572,48572,48572,485713
14 de mar. de 20242,46102,48112,46102,48112,481172
13 de mar. de 20242,44992,45502,44992,44992,4499254
12 de mar. de 20242,40042,40912,40042,40042,400461
11 de mar. de 20242,41192,41192,41192,41192,41195
08 de mar. de 20242,39072,39072,39072,39072,39075
07 de mar. de 20242,41072,41072,41072,41072,410740
06 de mar. de 20242,40352,40352,40352,40352,403533
05 de mar. de 20242,39402,39402,37722,37722,377243
04 de mar. de 20242,39672,39672,39672,39672,396757
01 de mar. de 20242,42392,42392,41432,41432,414326
29 de fev. de 20242,39392,39392,39392,39392,393938
28 de fev. de 20242,38772,38772,38772,38772,387718
27 de fev. de 20242,40542,40542,40542,40542,405410
26 de fev. de 20242,40042,40042,40042,40042,400410
23 de fev. de 20242,36682,36682,36682,36682,3668101
22 de fev. de 20242,39002,39792,39002,39792,397914
21 de fev. de 20242,38242,38242,38242,38242,38246
20 de fev. de 20242,40002,40002,37802,37802,378027
16 de fev. de 20242,40502,41372,40502,41372,413713
15 de fev. de 20242,40002,40112,40002,40112,40119
14 de fev. de 20242,40502,40502,38702,38702,387028
13 de fev. de 20242,41732,41732,41732,41732,41733
12 de fev. de 20242,41612,41612,41582,41612,4161111
09 de fev. de 20242,42482,42972,42482,42972,429746
08 de fev. de 20242,40982,40982,40982,40982,4098101
07 de fev. de 20242,38592,38592,38592,38592,385919
06 de fev. de 20242,36932,36932,36932,36932,369384
05 de fev. de 20242,36832,36832,36832,36832,368323
02 de fev. de 20242,34652,34652,33582,33582,33585
01 de fev. de 20242,41002,41002,36722,36722,36721
31 de jan. de 20242,41002,42462,40632,40632,40635
30 de jan. de 20242,42862,42862,42862,42862,42865
29 de jan. de 20242,41512,41512,41512,41512,41518
26 de jan. de 20242,44112,44112,44112,44112,44114
25 de jan. de 20242,42452,42452,41002,42452,424539
24 de jan. de 20242,39002,39002,38942,38942,38947
23 de jan. de 20242,38952,38952,38952,38952,389513
22 de jan. de 20242,39502,39502,39502,39502,3950-
19 de jan. de 20242,36232,36232,36232,36232,36231
18 de jan. de 20242,38252,38252,38252,38252,382531
17 de jan. de 20242,35842,35842,35842,35842,35848
16 de jan. de 20242,35502,35502,35502,35502,35506
12 de jan. de 20242,37252,37252,37252,37252,3725-
11 de jan. de 20242,35302,35302,35302,35302,3530-
10 de jan. de 20242,32702,32702,32702,32702,32701
09 de jan. de 20242,36002,36002,35042,35042,350414
08 de jan. de 20242,32502,34002,32002,32842,328439
05 de jan. de 20242,36432,36432,36432,36432,364326
04 de jan. de 20242,34832,34832,34832,34832,3483-
03 de jan. de 20242,36662,36662,36662,36662,3666-
02 de jan. de 20242,31602,31602,31602,31602,3160-
29 de dez. de 20232,32472,32472,32472,32472,324729
28 de dez. de 20232,36742,36742,33552,33552,33556
27 de dez. de 20232,37742,37742,37742,37742,37742
26 de dez. de 20232,40562,40562,40562,40562,405675
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...