Mercado fechado

Heating Oil Oct 24 (HOV24.NYM)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
2,5347+0,0385 (+1,54%)
A partir de 04:43PM 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 20242,50442,53592,50282,53472,53478.444
16 de mai. de 20242,48372,50622,47312,49622,49626.055
15 de mai. de 20242,48002,48932,43542,47732,47738.695
14 de mai. de 20242,49742,49932,45852,47302,473010.851
13 de mai. de 20242,48182,51472,47842,49372,49378.372
10 de mai. de 20242,52672,54282,48332,48562,48567.184
09 de mai. de 20242,53082,54802,51482,52242,52248.957
08 de mai. de 20242,50802,53052,47752,52032,52038.542
07 de mai. de 20242,51802,52722,47962,51442,514410.575
06 de mai. de 20242,50102,52172,48762,50932,50935.215
03 de mai. de 20242,50012,50782,48002,49302,49309.534
02 de mai. de 20242,50212,51752,47542,49132,491311.956
01 de mai. de 20242,55062,56272,49042,49492,494913.121
30 de abr. de 20242,57932,59992,52852,56312,56318.344
29 de abr. de 20242,58912,61092,57462,57872,57876.041
26 de abr. de 20242,59862,62442,59102,59482,59486.562
25 de abr. de 20242,58552,60752,55972,59082,59087.114
24 de abr. de 20242,60522,61252,57412,58832,58836.582
23 de abr. de 20242,59652,61212,55472,60782,60786.760
22 de abr. de 20242,57272,59302,54002,58822,58828.848
19 de abr. de 20242,56662,66952,54932,57532,575313.878
18 de abr. de 20242,60352,60362,55812,56952,569512.667
17 de abr. de 20242,66012,66762,58812,59582,59586.195
16 de abr. de 20242,67682,67842,64782,66802,66807.786
15 de abr. de 20242,69002,69822,63162,66812,66814.364
12 de abr. de 20242,68822,72972,68322,68752,68753.919
11 de abr. de 20242,71042,71212,65972,66792,66797.328
10 de abr. de 20242,66832,70872,65672,70142,70145.318
09 de abr. de 20242,71022,72442,67202,67512,67515.117
08 de abr. de 20242,71002,72762,68302,71252,71253.743
05 de abr. de 20242,73082,75942,72562,74162,74167.216
04 de abr. de 20242,71382,73692,68462,72382,72384.668
03 de abr. de 20242,70092,73332,69982,71292,71296.717
02 de abr. de 20242,63612,70232,63602,69142,691410.099
01 de abr. de 20242,61532,63652,58592,62762,62767.189
28 de mar. de 20242,59832,62302,58872,61892,61894.488
27 de mar. de 20242,58592,59932,58012,59692,59693.053
26 de mar. de 20242,62512,62732,59502,60002,60004.448
25 de mar. de 20242,61262,64492,60002,62942,62943.687
22 de mar. de 20242,60662,62602,59602,60152,60153.551
21 de mar. de 20242,64302,64302,59662,62052,62052.820
20 de mar. de 20242,63512,64522,62302,63532,63533.070
19 de mar. de 20242,67402,68492,67002,67802,67803.030
18 de mar. de 20242,65092,69132,65092,69112,69113.077
15 de mar. de 20242,63152,64592,61292,64032,64031.758
14 de mar. de 20242,61852,63532,61262,63532,63533.195
13 de mar. de 20242,55202,60582,55202,60152,60151.821
12 de mar. de 20242,55992,55992,52942,53762,53761.770
11 de mar. de 20242,52242,55652,50342,55022,55021.810
08 de mar. de 20242,57082,57732,51502,53072,53072.247
07 de mar. de 20242,53542,57492,52892,56122,56121.996
06 de mar. de 20242,51002,56622,51002,54832,54832.397
05 de mar. de 20242,53622,53962,50842,51382,51383.862
04 de mar. de 20242,56122,56122,52762,53962,53961.860
01 de mar. de 20242,54062,57092,53272,56162,56161.735
29 de fev. de 20242,50582,54262,49402,52622,52622.194
28 de fev. de 20242,52972,55302,50572,52052,52052.210
27 de fev. de 20242,53712,56232,53332,55642,55641.470
26 de fev. de 20242,50212,55672,50212,54712,5471969
23 de fev. de 20242,53792,53792,49232,50502,50502.195
22 de fev. de 20242,53922,54152,49632,54032,54031.570
21 de fev. de 20242,53062,53062,51022,52422,52421.364
20 de fev. de 20242,56622,56902,52062,52232,52232.346
16 de fev. de 20242,53892,57152,53442,57152,57152.187
15 de fev. de 20242,55062,59102,54292,57132,57133.657
14 de fev. de 20242,61092,62252,55942,56332,56332.707
13 de fev. de 20242,61742,62722,61302,61542,61542.196
12 de fev. de 20242,59532,61902,59532,61512,61511.984
09 de fev. de 20242,58832,62362,58422,62242,62242.218
08 de fev. de 20242,55132,59592,55122,59302,59302.153
07 de fev. de 20242,52442,54922,51932,54852,54851.913
06 de fev. de 20242,50902,52682,50202,51812,51811.340
05 de fev. de 20242,49352,50752,46792,50612,50611.985
02 de fev. de 20242,49072,49072,45752,47082,47082.673
01 de fev. de 20242,55232,57082,49452,50602,50601.827
31 de jan. de 20242,55932,57122,54112,54972,54971.801
30 de jan. de 20242,54442,57222,52442,56862,56861.965
29 de jan. de 20242,58002,58422,53502,54712,54712.488
26 de jan. de 20242,53052,57422,51472,56772,56773.578
25 de jan. de 20242,52292,54502,52292,54262,54262.664
24 de jan. de 20242,47822,51422,47822,49202,4920888
23 de jan. de 20242,47952,50592,46802,49462,49461.120
22 de jan. de 20242,46082,50562,46082,49822,49821.070
19 de jan. de 20242,48252,49322,45992,46272,4627700
18 de jan. de 20242,44702,47982,43902,47982,4798766
17 de jan. de 20242,43052,45232,41582,45232,4523851
16 de jan. de 20242,44102,48192,43792,44922,44921.626
12 de jan. de 20242,50522,51102,45632,45852,45851.456
11 de jan. de 20242,45502,47272,44792,44792,4479708
10 de jan. de 20242,46112,46112,40862,41382,4138494
09 de jan. de 20242,42742,44952,41552,43972,4397831
08 de jan. de 20242,44512,44512,38032,40472,4047688
05 de jan. de 20242,43702,46192,43502,45132,4513451
04 de jan. de 20242,46202,46232,41212,43222,4322759
03 de jan. de 20242,42722,46302,42562,45222,45221.216
02 de jan. de 20242,44522,44522,38502,39112,39111.056
29 de dez. de 20232,40412,42772,39972,39972,3997634
28 de dez. de 20232,44752,45922,41172,41232,4123377
27 de dez. de 20232,49812,50892,46672,46672,4667278
26 de dez. de 20232,47722,51742,46992,49812,498180
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...