Mercado fechado

Heating Oil Dec 25 (HOZ25.NYM)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
2,4248-0,0058 (-0,24%)
A partir de 03:51PM EDT. Mercado aberto.
Período:
29 de mai. de 2023 - 29 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de mai. de 20242,42902,43012,42482,42482,4248187
28 de mai. de 20242,44062,44302,43792,43792,4379302
27 de mai. de 2024------
24 de mai. de 20242,38942,40492,38942,39672,3967237
23 de mai. de 20242,41912,42052,38152,38702,3870244
22 de mai. de 20242,41002,41452,39992,40392,4039237
21 de mai. de 20242,41502,43452,41252,42372,4237227
20 de mai. de 20242,42502,44402,42502,43652,4365297
17 de mai. de 20242,42702,43502,42302,43412,4341186
16 de mai. de 20242,41152,41152,40472,40552,4055123
15 de mai. de 20242,37852,40252,37002,39702,3970377
14 de mai. de 20242,38482,39852,38222,39042,3904308
13 de mai. de 20242,40102,41352,39742,40392,4039411
10 de mai. de 20242,40552,40552,39132,39132,3913184
09 de mai. de 20242,41252,41252,40732,41042,4104114
08 de mai. de 20242,39152,41812,39152,41402,4140300
07 de mai. de 20242,40062,41952,40062,41702,4170636
06 de mai. de 20242,41582,42362,40752,42082,4208337
03 de mai. de 20242,40102,41202,39952,40282,4028605
02 de mai. de 20242,40652,40652,38472,39732,3973480
01 de mai. de 20242,41872,42492,38552,38672,3867365
30 de abr. de 20242,45842,45932,40542,43792,4379210
29 de abr. de 20242,46302,46822,44002,44392,4439134
26 de abr. de 20242,47462,47892,45202,45712,4571343
25 de abr. de 20242,45052,45642,42852,45202,4520257
24 de abr. de 20242,44652,44902,43292,44272,4427444
23 de abr. de 20242,41742,45082,41742,45042,4504212
22 de abr. de 20242,42502,43372,40952,43372,433763
19 de abr. de 20242,45662,49822,42352,42982,4298292
18 de abr. de 20242,42602,44322,42302,43092,4309461
17 de abr. de 20242,48172,49682,44552,44822,4482235
16 de abr. de 20242,49992,50962,49372,50572,5057275
15 de abr. de 20242,49762,50912,47952,50422,5042335
12 de abr. de 20242,53802,54032,51002,51202,5120261
11 de abr. de 20242,50202,50982,48692,49202,49201.032
10 de abr. de 20242,49452,50912,47502,50702,5070506
09 de abr. de 20242,50952,50952,48592,48632,4863377
08 de abr. de 20242,47612,51122,47612,50812,5081492
05 de abr. de 20242,51572,52532,51002,51262,5126314
04 de abr. de 20242,49702,51132,48002,51132,5113315
03 de abr. de 20242,51012,51502,49762,50442,5044444
02 de abr. de 20242,47432,49482,47432,49322,4932855
01 de abr. de 20242,44112,46362,44112,46142,4614265
28 de mar. de 20242,45312,45672,45282,45522,4552235
27 de mar. de 20242,42672,43492,42602,43492,4349212
26 de mar. de 20242,41702,42552,41702,42462,4246127
25 de mar. de 20242,41832,44602,41832,44322,443261
22 de mar. de 20242,41802,41832,41802,41832,418340
21 de mar. de 20242,43302,43652,41692,43652,4365190
20 de mar. de 20242,46002,46002,43752,44482,444896
19 de mar. de 20242,47682,47682,46052,46612,466156
18 de mar. de 20242,45772,47432,45772,47432,4743342
15 de mar. de 20242,45002,45292,44862,44882,448871
14 de mar. de 20242,42772,44302,42432,44302,4430611
13 de mar. de 20242,40912,42152,40402,41852,4185804
12 de mar. de 20242,38942,39082,37652,37652,376597
11 de mar. de 20242,35052,38822,35022,38822,388255
08 de mar. de 20242,37002,37002,36652,36652,366544
07 de mar. de 20242,37002,39032,36382,38452,3845372
06 de mar. de 20242,35412,37882,35412,37882,3788117
05 de mar. de 20242,35502,35502,35052,35202,352099
04 de mar. de 20242,37502,37502,36302,36892,3689135
01 de mar. de 20242,38912,39202,38222,38542,3854234
29 de fev. de 20242,37002,37462,36672,36712,3671321
28 de fev. de 20242,36482,36502,35172,36212,3621243
27 de fev. de 20242,38582,38772,37872,37872,3787117
26 de fev. de 20242,34922,38432,34922,37512,3751111
23 de fev. de 20242,34002,35222,33762,34772,347769
22 de fev. de 20242,34402,37122,34402,37122,3712138
21 de fev. de 20242,35672,35862,35672,35862,358690
20 de fev. de 20242,39192,39382,35342,35342,353494
16 de fev. de 20242,36752,38962,36572,38962,3896203
15 de fev. de 20242,36982,39252,36982,37552,3755157
14 de fev. de 20242,39932,39932,36202,36222,3622325
13 de fev. de 20242,39502,39502,38912,38912,3891129
12 de fev. de 20242,39652,39952,37702,38442,3844282
09 de fev. de 20242,39552,39872,39402,39872,398768
08 de fev. de 20242,36002,37882,35302,37882,3788256
07 de fev. de 20242,35972,36652,34682,36092,3609315
06 de fev. de 20242,34802,35022,33952,34512,3451317
05 de fev. de 20242,34362,34412,34002,34302,3430116
02 de fev. de 20242,32922,32922,31322,31322,313298
01 de fev. de 20242,37502,38502,33982,33982,3398141
31 de jan. de 20242,40102,40102,37712,37712,377164
30 de jan. de 20242,40642,41162,39972,39972,3997160
29 de jan. de 20242,38382,38512,38382,38512,3851343
26 de jan. de 20242,38602,40912,37102,40912,4091192
25 de jan. de 20242,39032,39602,38502,39182,391896
24 de jan. de 20242,36292,36802,36022,36022,3602166
23 de jan. de 20242,34762,36982,34112,36032,3603142
22 de jan. de 20242,36692,36692,36582,36582,365824
19 de jan. de 20242,33672,33672,33432,33432,3343114
18 de jan. de 20242,33332,35472,33332,35472,354717
17 de jan. de 20242,31002,33062,31002,33062,3306294
16 de jan. de 20242,33762,33762,32722,32722,327271
12 de jan. de 20242,36562,37002,34542,34542,3454347
11 de jan. de 20242,33222,34672,32352,32462,3246192
10 de jan. de 20242,33622,33622,30012,30012,300172
09 de jan. de 20242,33702,33702,32002,32212,322195
08 de jan. de 20242,28002,31842,28002,30052,300572
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...