Mercado fechado

Heating Oil Aug 25 (HOQ25.NYM)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
2,4539+0,0303 (+1,25%)
A partir de 04:58PM 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 20242,43942,45552,43942,45392,4539150
16 de mai. de 20242,42362,42362,42362,42362,4236112
15 de mai. de 20242,39002,42672,39002,41412,4141213
14 de mai. de 20242,40002,41182,40002,40872,4087158
13 de mai. de 20242,42742,42742,42492,42492,424923
10 de mai. de 20242,41172,41172,41172,41172,411783
09 de mai. de 20242,44302,44302,43332,43332,433359
08 de mai. de 20242,41382,43772,41382,43772,4377128
07 de mai. de 20242,43502,43732,43502,43732,4373161
06 de mai. de 20242,43402,44032,43402,44032,4403287
03 de mai. de 20242,42542,42542,42112,42112,4211239
02 de mai. de 20242,41652,41712,41652,41712,4171169
01 de mai. de 20242,43002,43002,40792,40822,4082352
30 de abr. de 20242,46452,46452,46452,46452,464582
29 de abr. de 20242,47112,47112,47112,47112,47118
26 de abr. de 20242,48482,48482,48482,48482,484849
25 de abr. de 20242,47722,48752,47722,47722,477287
24 de abr. de 20242,46852,47002,46852,46862,468653
23 de abr. de 20242,45902,47772,45902,47772,477741
22 de abr. de 20242,43102,45862,43102,45862,4586114
19 de abr. de 20242,44102,46852,44102,45522,455257
18 de abr. de 20242,46032,46032,46032,46032,460373
17 de abr. de 20242,47792,47792,47792,47792,477964
16 de abr. de 20242,53802,53802,53802,53802,538012
15 de abr. de 20242,53692,53692,53692,53692,536921
12 de abr. de 20242,54592,54592,54592,54592,545931
11 de abr. de 20242,53202,53202,52502,52652,5265131
10 de abr. de 20242,53912,53912,53912,53912,5391119
09 de abr. de 20242,51542,51542,51542,51542,515452
08 de abr. de 20242,52752,54282,52752,53982,539874
05 de abr. de 20242,55102,55102,55102,55102,551016
04 de abr. de 20242,54812,54812,54812,54812,548175
03 de abr. de 20242,54092,54092,54092,54092,540940
02 de abr. de 20242,52742,52742,52742,52742,527448
01 de abr. de 20242,48812,48812,48812,48812,488148
28 de mar. de 20242,48052,48052,48052,48052,48054
27 de mar. de 20242,45922,45922,45922,45922,459222
26 de mar. de 20242,45212,45212,45212,45212,4521200
25 de mar. de 20242,47632,47632,47252,47252,472512
22 de mar. de 20242,44702,44702,44702,44702,44707
21 de mar. de 20242,46662,46662,46662,46662,46663
20 de mar. de 20242,48002,48002,46912,47352,473534
19 de mar. de 20242,50752,50752,49612,49612,496123
18 de mar. de 20242,50402,50402,50402,50402,504030
15 de mar. de 20242,47622,47622,47622,47622,47628
14 de mar. de 20242,47142,47142,47142,47142,471429
13 de mar. de 20242,44122,44122,44122,44122,4412195
12 de mar. de 20242,39342,39342,39342,39342,39343
11 de mar. de 20242,40482,40482,40482,40482,40487
08 de mar. de 20242,38002,38322,38002,38322,38326
07 de mar. de 20242,40252,40252,40252,40252,402522
06 de mar. de 20242,39102,39582,39102,39582,395832
05 de mar. de 20242,36902,36902,36902,36902,36901
04 de mar. de 20242,38812,38812,38812,38812,388124
01 de mar. de 20242,40642,40642,40642,40642,40643
29 de fev. de 20242,38652,38652,38652,38652,386518
28 de fev. de 20242,38032,38032,38032,38032,38038
27 de fev. de 20242,39772,39772,39772,39772,397712
26 de fev. de 20242,39312,39312,39312,39312,393114
23 de fev. de 20242,36702,36702,36082,36082,360833
22 de fev. de 20242,39002,39082,39002,39082,390813
21 de fev. de 20242,37582,37582,37582,37582,37583
20 de fev. de 20242,39252,39252,30762,37062,370617
16 de fev. de 20242,39502,40562,39502,40562,405610
15 de fev. de 20242,39262,39262,39262,39262,39264
14 de fev. de 20242,39302,39302,37842,37842,378423
13 de fev. de 20242,40742,40742,40742,40742,40741
12 de fev. de 20242,40482,40482,40482,40482,404874
09 de fev. de 20242,41432,41902,41432,41902,41908
08 de fev. de 20242,39932,39932,39932,39932,399362
07 de fev. de 20242,37662,37662,37662,37662,376611
06 de fev. de 20242,36142,36142,36142,36142,361470
05 de fev. de 20242,36122,36122,36122,36122,3612-
02 de fev. de 20242,32912,32912,32912,32912,3291-
01 de fev. de 20242,35982,35982,35982,35982,3598-
31 de jan. de 20242,39892,39892,39892,39892,39898
30 de jan. de 20242,43502,43502,42112,42112,42113
29 de jan. de 20242,41572,41572,39572,40822,40827
26 de jan. de 20242,43372,43372,43372,43372,43373
25 de jan. de 20242,41712,41712,40752,41712,417120
24 de jan. de 20242,38322,38322,38322,38322,38321
23 de jan. de 20242,38332,38332,38332,38332,383311
22 de jan. de 20242,38882,38882,38882,38882,3888-
19 de jan. de 20242,35712,35712,35712,35712,3571-
18 de jan. de 20242,37732,37732,37732,37732,3773-
17 de jan. de 20242,35322,35322,35322,35322,35324
16 de jan. de 20242,34982,34982,34982,34982,3498-
12 de jan. de 20242,36712,36712,36712,36712,3671-
11 de jan. de 20242,34752,34752,34752,34752,3475-
10 de jan. de 20242,32232,32232,32232,32232,3223-
09 de jan. de 20242,36502,36502,34542,34542,34545
08 de jan. de 20242,31442,33602,31442,32442,324422
05 de jan. de 20242,35882,35882,35882,35882,358826
04 de jan. de 20242,34292,34292,34292,34292,3429-
03 de jan. de 20242,36132,36132,36132,36132,3613-
02 de jan. de 20242,31112,31112,31112,31112,3111-
29 de dez. de 20232,34502,34502,31952,31952,31955
28 de dez. de 20232,37002,37002,33032,33032,33034
27 de dez. de 20232,37142,37142,37142,37142,3714-
26 de dez. de 20232,39942,39942,39942,39942,399437
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...