Mercado fechará em 6 h 48 min

VanEck Oil Services ETF (OIH)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
326,16+1,08 (+0,33%)
No fechamento: 04:00PM EDT
322,00 -4,16 (-1,28%)
Pré-Abertura: 08:00AM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 2024323,99327,15320,59326,16326,16400.400
24 de abr. de 2024325,21328,21321,80325,08325,08339.600
23 de abr. de 2024321,54327,30319,51326,89326,89279.000
22 de abr. de 2024321,75326,31316,48322,51322,51340.200
19 de abr. de 2024319,04324,66317,01323,86323,86303.200
18 de abr. de 2024323,86326,99320,77321,23321,23275.700
17 de abr. de 2024325,24329,00321,11321,34321,34397.300
16 de abr. de 2024327,69328,50322,25325,29325,29425.900
15 de abr. de 2024336,22338,40328,53329,50329,50605.600
12 de abr. de 2024344,98347,22332,31334,17334,17607.700
11 de abr. de 2024346,66347,31338,69342,34342,34313.400
10 de abr. de 2024341,02347,37340,51345,80345,80585.500
09 de abr. de 2024347,24348,77342,40344,43344,43410.300
08 de abr. de 2024351,87353,25345,59345,88345,88280.800
05 de abr. de 2024344,91351,24343,86349,35349,35337.800
04 de abr. de 2024348,78349,48343,16344,65344,65439.000
03 de abr. de 2024344,71349,16344,59348,91348,91465.300
02 de abr. de 2024341,92342,90335,82342,87342,87356.900
01 de abr. de 2024338,26340,12333,53338,02338,02260.200
28 de mar. de 2024338,00340,12336,33336,33336,33545.300
27 de mar. de 2024330,32335,31330,32335,27335,27195.400
26 de mar. de 2024335,60336,21330,53330,64330,64211.500
25 de mar. de 2024332,58336,80332,26334,32334,32343.200
22 de mar. de 2024333,80336,12330,54331,71331,71366.700
21 de mar. de 2024331,51334,50330,80333,80333,80343.700
20 de mar. de 2024328,14333,31327,33331,73331,73354.700
19 de mar. de 2024323,54331,50323,54331,28331,28458.200
18 de mar. de 2024325,05325,57321,41324,12324,12403.200
15 de mar. de 2024321,16326,95321,16323,28323,28292.300
14 de mar. de 2024320,33323,85318,83322,30322,30758.200
13 de mar. de 2024317,01321,51314,61318,44318,44407.200
12 de mar. de 2024314,69314,69310,67314,02314,02319.500
11 de mar. de 2024308,00314,77307,18314,15314,15542.300
08 de mar. de 2024311,21312,93306,64309,39309,39226.100
07 de mar. de 2024305,59311,45304,79310,91310,91290.500
06 de mar. de 2024306,60308,14302,36303,92303,92215.400
05 de mar. de 2024300,62304,74300,09302,90302,90233.700
04 de mar. de 2024305,79306,48300,66301,32301,32247.400
01 de mar. de 2024300,81307,03300,01305,01305,01414.300
29 de fev. de 2024301,09304,11295,44297,08297,08388.800
28 de fev. de 2024300,59302,22296,03298,02298,02259.800
27 de fev. de 2024301,42302,23298,49300,53300,53224.300
26 de fev. de 2024299,46302,16297,73299,96299,96218.100
23 de fev. de 2024298,51301,69295,32300,69300,69339.600
22 de fev. de 2024299,77303,61298,29302,37302,37428.600
21 de fev. de 2024294,89300,55294,89298,50298,50446.600
20 de fev. de 2024295,70297,22292,00294,49294,49414.300
16 de fev. de 2024297,72299,26293,92297,26297,26404.400
15 de fev. de 2024289,17298,47288,84297,28297,28485.500
14 de fev. de 2024289,14290,87286,19288,21288,21280.500
13 de fev. de 2024290,48291,28283,84287,04287,04405.100
12 de fev. de 2024288,36293,80288,25292,00292,00620.100
09 de fev. de 2024289,56290,89286,33287,89287,89523.400
08 de fev. de 2024287,50291,50286,59290,54290,54520.000
07 de fev. de 2024288,45290,63284,68286,97286,97348.200
06 de fev. de 2024285,02289,24283,52287,36287,36509.000
05 de fev. de 2024284,00284,45279,37282,55282,55449.100
02 de fev. de 2024290,00291,48285,43285,63285,63620.500
01 de fev. de 2024294,55297,00289,11291,64291,64457.300
31 de jan. de 2024300,06300,60292,08292,52292,52431.500
30 de jan. de 2024293,84301,14289,48299,31299,31919.200
29 de jan. de 2024304,81306,64301,54306,64306,64233.500
26 de jan. de 2024303,97308,61302,81306,47306,47207.900
25 de jan. de 2024303,59305,08297,91304,21304,21364.200
24 de jan. de 2024296,07301,61294,33300,46300,46444.100
23 de jan. de 2024291,56298,21291,29294,28294,28412.900
22 de jan. de 2024288,60294,86286,96292,75292,75498.100
19 de jan. de 2024288,76289,57285,50288,23288,23402.600
18 de jan. de 2024283,49287,36281,53286,31286,31580.100
17 de jan. de 2024280,46285,76278,63282,71282,71602.300
16 de jan. de 2024290,00291,07283,86284,12284,12314.400
12 de jan. de 2024293,56294,50288,54291,83291,83590.600
11 de jan. de 2024288,61288,61284,48287,75287,75506.800
10 de jan. de 2024289,42289,50285,05286,45286,45533.000
09 de jan. de 2024297,38297,38288,97290,22290,22674.600
08 de jan. de 2024298,68298,68291,67297,87297,87656.900
05 de jan. de 2024303,98306,95303,20305,29305,29275.500
04 de jan. de 2024310,46312,42301,49301,93301,93446.000
03 de jan. de 2024306,72312,09305,43308,86308,86387.200
02 de jan. de 2024312,14314,65306,34307,59307,59363.800
29 de dez. de 2023311,81312,12308,89309,52309,52305.900
28 de dez. de 2023314,38315,89311,55311,81311,81379.400
27 de dez. de 2023319,00320,81315,88316,24316,24290.500
26 de dez. de 2023317,95320,70315,78319,44319,44348.000
22 de dez. de 2023315,00316,12310,85312,38312,38377.900
21 de dez. de 2023309,94312,05308,63312,00312,00304.300
20 de dez. de 2023312,94317,94309,79310,16310,16708.400
19 de dez. de 2023309,91313,53308,36313,07313,07369.200
18 de dez. de 2023311,79315,15307,84307,92307,92554.100
18 de dez. de 20234.224 Dividendo
15 de dez. de 2023311,66311,99306,00310,20305,98602.900
14 de dez. de 2023304,80312,57304,79311,68307,44788.600
13 de dez. de 2023294,51299,71292,17299,71295,63400.200
12 de dez. de 2023292,93294,94289,81293,42289,42522.700
11 de dez. de 2023296,65300,91295,71297,16293,11321.000
08 de dez. de 2023295,39299,67294,51297,08293,03647.800
07 de dez. de 2023296,41297,82291,26293,12289,13473.900
06 de dez. de 2023304,00306,09294,56294,61290,60856.100
05 de dez. de 2023312,32312,54305,30305,43301,27500.900
04 de dez. de 2023311,70314,06308,74312,61308,35291.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...