Mercado fechado

Heating Oil Aug 27 (HOQ27.NYM)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
2,2270-0,0480 (-2,11%)
A partir de 03:04PM 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 20242,30692,30692,30692,30692,3069-
16 de mai. de 20242,27972,27972,27972,27972,2797-
15 de mai. de 20242,27292,27292,27292,27292,2729-
14 de mai. de 20242,26562,26562,26562,26562,2656-
13 de mai. de 20242,27472,27472,27472,27472,2747-
10 de mai. de 20242,26302,26302,26302,26302,2630-
09 de mai. de 20242,28182,28182,28182,28182,2818-
08 de mai. de 20242,28322,28322,28322,28322,2832-
07 de mai. de 20242,28682,28682,28682,28682,2868-
06 de mai. de 20242,29162,29162,29162,29162,2916-
03 de mai. de 20242,27332,27332,27332,27332,2733-
02 de mai. de 20242,26052,26052,26052,26052,2605-
01 de mai. de 20242,25052,25052,25052,25052,2505-
30 de abr. de 20242,29982,29982,29982,29982,2998-
29 de abr. de 20242,30582,30582,30582,30582,3058-
26 de abr. de 20242,31422,31422,31422,31422,3142-
25 de abr. de 20242,31012,31012,31012,31012,3101-
24 de abr. de 20242,30062,30062,30062,30062,3006-
23 de abr. de 20242,30792,30792,30792,30792,3079-
22 de abr. de 20242,29202,29202,29202,29202,2920-
19 de abr. de 20242,28812,28812,28812,28812,2881-
18 de abr. de 20242,29082,29082,29082,29082,2908-
17 de abr. de 20242,30572,30572,30572,30572,3057-
16 de abr. de 20242,35822,35822,35822,35822,3582-
15 de abr. de 20242,35672,35672,35672,35672,3567-
12 de abr. de 20242,36452,36452,36452,36452,3645-
11 de abr. de 20242,34372,34372,34372,34372,3437-
10 de abr. de 20242,35822,35822,35822,35822,3582-
09 de abr. de 20242,33672,33672,33672,33672,3367-
08 de abr. de 20242,35812,35812,35812,35812,3581-
05 de abr. de 20242,36202,36202,36202,36202,3620-
04 de abr. de 20242,36882,36882,36882,36882,3688-
03 de abr. de 20242,36192,36192,36192,36192,3619-
02 de abr. de 20242,35572,35572,35572,35572,3557-
01 de abr. de 20242,32932,32932,32932,32932,3293-
28 de mar. de 20242,32312,32312,32312,32312,3231-
27 de mar. de 20242,30242,30242,30242,30242,3024-
26 de mar. de 20242,29192,29192,29192,29192,2919-
25 de mar. de 20242,31042,31042,31042,31042,3104-
22 de mar. de 20242,28622,28622,28622,28622,2862-
21 de mar. de 20242,30422,30422,30422,30422,3042-
20 de mar. de 20242,31252,31252,31252,31252,3125-
19 de mar. de 20242,33382,33382,33382,33382,3338-
18 de mar. de 20242,34152,34152,34152,34152,3415-
15 de mar. de 20242,32202,32202,32202,32202,3220-
14 de mar. de 20242,32052,32052,32052,32052,3205-
13 de mar. de 20242,30352,30352,30352,30352,3035-
12 de mar. de 20242,26982,26982,26982,26982,2698-
11 de mar. de 20242,28072,28072,28072,28072,2807-
08 de mar. de 20242,25882,25882,25882,25882,2588-
07 de mar. de 20242,27692,27692,27692,27692,2769-
06 de mar. de 20242,27132,27132,27132,27132,2713-
05 de mar. de 20242,24852,24852,24852,24852,2485-
04 de mar. de 20242,26382,26382,26382,26382,2638-
01 de mar. de 20242,28042,28042,28042,28042,2804-
29 de fev. de 20242,26562,26562,26562,26562,2656-
28 de fev. de 20242,26152,26152,26152,26152,2615-
27 de fev. de 20242,27792,27792,27792,27792,2779-
26 de fev. de 20242,27762,27762,27762,27762,2776-
23 de fev. de 20242,25112,25112,25112,25112,2511-
22 de fev. de 20242,27072,27072,27072,27072,2707-
21 de fev. de 20242,26362,26362,26362,26362,2636-
20 de fev. de 20242,25892,25892,25892,25892,2589-
16 de fev. de 20242,29512,29512,29512,29512,2951-
15 de fev. de 20242,27952,27952,27952,27952,2795-
14 de fev. de 20242,26242,26242,26242,26242,2624-
13 de fev. de 20242,28912,28912,28912,28912,2891-
12 de fev. de 20242,28412,28412,28412,28412,2841-
09 de fev. de 20242,29982,29982,29982,29982,2998-
08 de fev. de 20242,28122,28122,28122,28122,2812-
07 de fev. de 20242,26842,26842,26842,26842,2684-
06 de fev. de 20242,25362,25362,25362,25362,2536-
05 de fev. de 20242,25212,25212,25212,25212,2521-
02 de fev. de 20242,22232,22232,22232,22232,2223-
01 de fev. de 20242,24012,24012,24012,24012,2401-
31 de jan. de 20242,27502,27502,27502,27502,2750-
30 de jan. de 20242,29762,29762,29762,29762,2976-
29 de jan. de 20242,28292,28292,28292,28292,2829-
26 de jan. de 20242,30452,30452,30452,30452,3045-
25 de jan. de 20242,28702,28702,28702,28702,2870-
24 de jan. de 20242,26352,26352,26352,26352,2635-
23 de jan. de 20242,26362,26362,26362,26362,2636-
22 de jan. de 20242,26912,26912,26912,26912,2691-
19 de jan. de 20242,24082,24082,24082,24082,2408-
18 de jan. de 20242,26132,26132,26132,26132,2613-
17 de jan. de 20242,23722,23722,23722,23722,2372-
16 de jan. de 20242,23382,23382,23382,23382,2338-
12 de jan. de 20242,25302,25302,25302,25302,2530-
11 de jan. de 20242,22942,22942,22942,22942,2294-
10 de jan. de 20242,20632,20632,20632,20632,2063-
09 de jan. de 20242,22682,22682,22682,22682,2268-
08 de jan. de 20242,20522,20522,20522,20522,2052-
05 de jan. de 20242,23392,23392,23392,23392,2339-
04 de jan. de 20242,21752,21752,21752,21752,2175-
03 de jan. de 20242,23542,23542,23542,23542,2354-
02 de jan. de 20242,22702,22702,18522,18522,18521
29 de dez. de 20232,18612,18612,18612,18612,18611
28 de dez. de 20232,19692,19692,19692,19692,1969-
27 de dez. de 20232,23352,23352,23352,23352,2335-
26 de dez. de 20232,25712,25712,25712,25712,2571-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...