Mercado fechado

Heating Oil Nov 24 (HOX24.NYM)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
2,5329+0,0646 (+2,62%)
A partir de 04:28PM 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 20242,47052,53372,46942,53292,53294.120
27 de mai. de 2024------
24 de mai. de 20242,46522,47972,44442,46832,46834.986
23 de mai. de 20242,47322,51392,45502,46362,46364.986
22 de mai. de 20242,50702,50702,47242,48142,48143.330
21 de mai. de 20242,51832,53062,49702,51152,51152.813
20 de mai. de 20242,53412,54812,51262,53362,53362.964
17 de mai. de 20242,50592,53442,50592,53162,53165.848
16 de mai. de 20242,49092,50752,47822,49682,49683.351
15 de mai. de 20242,48052,48502,43702,47892,47896.757
14 de mai. de 20242,49702,50012,46082,47422,47424.616
13 de mai. de 20242,48242,51372,47602,49502,49506.001
10 de mai. de 20242,53232,54022,48382,48572,48574.925
09 de mai. de 20242,52612,54392,51382,52092,52095.508
08 de mai. de 20242,50822,52982,47732,51982,51988.906
07 de mai. de 20242,51992,52692,48152,51492,51497.593
06 de mai. de 20242,49912,52152,49122,51032,51035.045
03 de mai. de 20242,50082,50832,48302,49412,49415.305
02 de mai. de 20242,50742,51612,47732,49212,49219.996
01 de mai. de 20242,55112,56022,49062,49482,49486.124
30 de abr. de 20242,58022,59842,52902,56272,56277.589
29 de abr. de 20242,59952,60862,57432,57812,57814.606
26 de abr. de 20242,61182,62032,59022,59442,59445.593
25 de abr. de 20242,59922,60162,55932,58962,58966.252
24 de abr. de 20242,60632,60632,57212,58612,58615.393
23 de abr. de 20242,59642,60632,55202,60362,60363.740
22 de abr. de 20242,56922,58742,53882,58412,58415.279
19 de abr. de 20242,55602,66472,54902,57202,57207.298
18 de abr. de 20242,57532,58662,55482,56612,56617.630
17 de abr. de 20242,64102,64772,58402,59092,59093.649
16 de abr. de 20242,67212,67212,64312,66252,66253.164
15 de abr. de 20242,65952,66932,62742,66282,66283.008
12 de abr. de 20242,70022,72302,67722,68132,68132.474
11 de abr. de 20242,67622,68382,65572,66252,66254.895
10 de abr. de 20242,67242,70232,65232,69562,69562.925
09 de abr. de 20242,70502,71282,66732,66942,66944.842
08 de abr. de 20242,70022,71892,67942,70502,70503.427
05 de abr. de 20242,72262,74922,71642,73212,73216.679
04 de abr. de 20242,70252,72712,67902,71632,71632.443
03 de abr. de 20242,69242,72452,69242,70582,70586.021
02 de abr. de 20242,64532,68692,64502,68392,68397.194
01 de abr. de 20242,59832,63092,58242,62222,62227.342
28 de mar. de 20242,58602,61542,58352,61372,61373.234
27 de mar. de 20242,58062,59482,58022,59192,59192.251
26 de mar. de 20242,61172,61922,58862,59372,59376.087
25 de mar. de 20242,60112,63582,60102,62072,62073.265
22 de mar. de 20242,60692,61722,58682,59292,59293.429
21 de mar. de 20242,62222,62222,58792,61242,61241.905
20 de mar. de 20242,63582,63582,61542,62642,62643.043
19 de mar. de 20242,66342,67222,65942,66712,66711.622
18 de mar. de 20242,65792,68052,65142,67942,67942.051
15 de mar. de 20242,60562,63622,60562,63042,63041.125
14 de mar. de 20242,60792,62712,60602,62602,62602.415
13 de mar. de 20242,55272,59652,55272,59282,59281.695
12 de mar. de 20242,52832,55032,52732,53032,53031.629
11 de mar. de 20242,51122,55072,50112,54242,54241.426
08 de mar. de 20242,53122,53122,50932,52312,52311.379
07 de mar. de 20242,52902,56692,52482,55342,55341.637
06 de mar. de 20242,50832,55862,50592,54082,54081.584
05 de mar. de 20242,51662,52612,50162,50682,50681.523
04 de mar. de 20242,54072,54232,52032,53122,5312879
01 de mar. de 20242,53062,56002,52262,55172,55171.249
29 de fev. de 20242,50092,53242,48902,51762,51761.691
28 de fev. de 20242,53612,53872,50472,51312,51311.852
27 de fev. de 20242,53682,54852,53682,54612,5461858
26 de fev. de 20242,48852,54472,48142,53712,5371558
23 de fev. de 20242,52892,52892,48832,49592,49591.294
22 de fev. de 20242,53052,53202,48862,53082,53081.485
21 de fev. de 20242,51912,52082,50262,51612,5161841
20 de fev. de 20242,53772,55642,51372,51422,51421.736
16 de fev. de 20242,54252,56212,53302,56212,56211.103
15 de fev. de 20242,54092,57852,54092,56052,56052.806
14 de fev. de 20242,59812,60132,54792,55172,55171.596
13 de fev. de 20242,61172,61312,59902,60182,60181.916
12 de fev. de 20242,59702,60632,59082,60312,60311.746
09 de fev. de 20242,58062,61282,57712,61172,61171.434
08 de fev. de 20242,54172,58412,53322,58402,58401.321
07 de fev. de 20242,51632,54152,51632,54122,54121.715
06 de fev. de 20242,49692,52042,49562,51192,51191.165
05 de fev. de 20242,48532,50102,46072,50092,50091.193
02 de fev. de 20242,49862,50932,45162,46532,46531.596
01 de fev. de 20242,54912,56102,48902,50002,50002.033
31 de jan. de 20242,55752,56292,53442,54232,54231.589
30 de jan. de 20242,53012,56852,51302,56252,56251.221
29 de jan. de 20242,56032,56032,52942,54152,54152.307
26 de jan. de 20242,52762,56952,51172,56302,56303.541
25 de jan. de 20242,50572,53872,50572,53872,53871.852
24 de jan. de 20242,47602,51302,47602,49012,4901703
23 de jan. de 20242,47302,50312,46862,49222,49221.128
22 de jan. de 20242,45852,50302,45852,49592,4959516
19 de jan. de 20242,48342,49082,46012,46012,4601495
18 de jan. de 20242,45122,47692,44172,47692,4769986
17 de jan. de 20242,42752,45162,41702,44982,44981.235
16 de jan. de 20242,43462,46822,43462,44642,44641.178
12 de jan. de 20242,49612,50182,45642,45642,4564793
11 de jan. de 20242,45432,46942,44252,44432,4443629
10 de jan. de 20242,45992,45992,40972,41122,4112470
09 de jan. de 20242,42652,44832,41832,43622,4362470
08 de jan. de 20242,44622,44622,37352,40242,4024431
05 de jan. de 20242,43932,45832,43252,44772,4477412
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...