Mercado fechado

Orange Juice Jul 24 (OJ=F)

ICE Futures - ICE Futures Preço Adiado. Moeda em USX.
Adicionar à lista
370,05-2,85 (-0,76%)
A partir de 01:59PM EDT. Mercado aberto.
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USXBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 2024373,40374,00367,00370,05370,05480
02 de mai. de 2024391,50394,75391,30392,90392,9019
01 de mai. de 2024391,30391,30391,30393,50393,5019
30 de abr. de 2024375,90380,00375,90382,25382,2541
29 de abr. de 2024387,90397,00377,95377,95377,95107
26 de abr. de 2024387,85389,45370,00387,95387,95254
25 de abr. de 2024370,25379,50368,25379,50379,50496
24 de abr. de 2024357,85369,50357,10369,50369,50523
23 de abr. de 2024366,70367,70357,75359,50359,50830
22 de abr. de 2024359,65367,70359,05367,75367,751.061
19 de abr. de 2024359,55362,70356,00357,75357,751.526
18 de abr. de 2024363,00368,60358,00359,50359,501.191
17 de abr. de 2024362,45366,05357,15362,85362,85794
16 de abr. de 2024372,75372,75364,05364,05364,05819
15 de abr. de 2024369,85376,70369,25374,05374,051.378
12 de abr. de 2024363,00370,50360,65369,50369,50670
11 de abr. de 2024372,00376,00364,70364,70364,70417
10 de abr. de 2024368,00380,25364,25374,70374,701.176
09 de abr. de 2024354,15365,80354,00365,80365,80773
08 de abr. de 2024359,45363,95354,00355,80355,80913
05 de abr. de 2024367,55370,65360,30360,30360,30675
04 de abr. de 2024373,55373,55366,50370,30370,30449
03 de abr. de 2024368,95374,40363,80371,90371,90542
02 de abr. de 2024375,00375,00367,35368,75368,75544
01 de abr. de 2024360,60373,25358,20373,25373,25632
28 de mar. de 2024369,95369,95360,30363,25363,25728
27 de mar. de 2024374,00375,90363,20370,30370,30731
26 de mar. de 2024373,10377,00371,45373,10373,10416
25 de mar. de 2024368,20376,00366,35370,95370,95782
22 de mar. de 2024358,55368,40357,35367,70367,70537
21 de mar. de 2024346,50367,85346,50358,40358,40997
20 de mar. de 2024358,95362,25347,85347,85347,85911
19 de mar. de 2024358,40361,00354,70357,85357,85591
18 de mar. de 2024370,45371,30360,45360,45360,45478
15 de mar. de 2024360,10370,55358,75370,45370,45586
14 de mar. de 2024365,00366,50356,80360,55360,55458
13 de mar. de 2024354,80364,75354,80364,20364,20596
12 de mar. de 2024358,25359,95349,00354,75354,75983
11 de mar. de 2024357,70368,85350,50353,90353,90863
08 de mar. de 2024357,15357,15357,15357,15357,15417
07 de mar. de 2024380,00380,00368,50367,15367,153
06 de mar. de 2024393,10393,10385,00383,00383,009
05 de mar. de 2024362,80362,80362,80362,80362,80-
04 de mar. de 2024361,25361,25361,25361,25361,2535
01 de mar. de 2024356,25357,70352,50355,40355,4070
29 de fev. de 2024349,65352,00343,00355,85355,85341
28 de fev. de 2024364,30364,30348,95348,95348,95270
27 de fev. de 2024376,95377,40368,95368,95368,95314
26 de fev. de 2024378,30385,90371,50378,95378,95471
23 de fev. de 2024364,80379,45359,45375,90375,90605
22 de fev. de 2024356,20370,15348,95369,45369,45548
21 de fev. de 2024371,90371,90362,80362,80362,80783
20 de fev. de 2024371,85381,40371,00372,80372,801.021
16 de fev. de 2024365,60374,65361,30371,40371,401.542
15 de fev. de 2024364,85372,90359,15364,65364,65937
14 de fev. de 2024351,85361,60350,40361,60361,60719
13 de fev. de 2024350,65361,30347,05351,60351,601.656
12 de fev. de 2024369,80369,80353,65353,65353,651.320
09 de fev. de 2024383,15383,20373,65373,65373,65415
08 de fev. de 2024394,70404,90376,80383,65383,651.635
07 de fev. de 2024380,85390,95379,65390,95390,95361
06 de fev. de 2024375,00382,05373,15380,95380,95951
05 de fev. de 2024378,25378,30371,55374,40374,401.054
02 de fev. de 2024366,00386,80365,75381,55381,551.768
01 de fev. de 2024356,45366,80355,30366,80366,80833
31 de jan. de 2024352,20360,60344,60356,80356,80957
30 de jan. de 2024340,00353,50332,35352,45352,451.429
29 de jan. de 2024321,60337,25320,10337,25337,251.215
26 de jan. de 2024307,45317,25307,30317,25317,25465
25 de jan. de 2024311,15311,15304,10307,25307,25557
24 de jan. de 2024309,65313,50308,05311,10311,10508
23 de jan. de 2024308,40316,55306,45307,95307,95496
22 de jan. de 2024308,20319,75303,60308,35308,35728
19 de jan. de 2024299,40307,70296,90307,70307,70690
18 de jan. de 2024290,25299,50289,75297,70297,70886
17 de jan. de 2024298,00299,80290,00290,65290,65963
16 de jan. de 2024304,60304,60297,60299,05299,05865
12 de jan. de 2024305,05309,90302,05304,70304,70404
11 de jan. de 2024296,00306,75291,55305,60305,60898
10 de jan. de 2024324,80324,80324,80324,80324,80821
09 de jan. de 2024331,20331,90331,00331,20331,207
08 de jan. de 2024338,00338,00338,00338,05338,054
05 de jan. de 2024338,00338,00338,00338,00338,00-
04 de jan. de 2024335,20335,20335,20335,20335,203
03 de jan. de 2024346,45348,50344,85348,05348,057
02 de jan. de 2024325,00336,55325,00342,50342,5012
29 de dez. de 2023333,00340,20320,40320,20320,2072
28 de dez. de 2023324,75331,30323,70330,20330,20114
27 de dez. de 2023327,80331,80324,75325,60325,60187
26 de dez. de 2023334,15338,65322,10326,35326,35479
22 de dez. de 2023340,20340,20324,20328,65328,65-
21 de dez. de 2023351,70352,00344,20344,20344,20424
20 de dez. de 2023363,05363,70354,20354,20354,20930
19 de dez. de 2023373,30375,70363,10364,20364,20860
18 de dez. de 2023371,35373,25365,00372,65372,65923
15 de dez. de 2023372,75379,40369,45371,05371,051.409
14 de dez. de 2023364,10372,65363,70372,65372,65863
13 de dez. de 2023369,40371,40361,10362,65362,651.727
12 de dez. de 2023382,35385,75364,75371,05371,05984
11 de dez. de 2023372,05381,35371,05381,35381,351.084
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...