Mercado fechado

RBOB Gasoline May 24 (RB=F)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
2,7626+0,0044 (+0,16%)
A partir de 04:58PM EDT. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 20242,76992,78092,74662,76262,762618.207
25 de abr. de 20242,73522,76822,71142,75822,758227.608
24 de abr. de 20242,72602,74282,71062,73432,734327.608
23 de abr. de 20242,69562,73042,64542,72532,725330.755
22 de abr. de 20242,70892,71502,66492,68542,685435.851
19 de abr. de 20242,70652,78592,68122,71032,710339.649
18 de abr. de 20242,73312,74492,69052,71372,713751.719
17 de abr. de 20242,81802,82292,72112,72872,728757.861
16 de abr. de 20242,79482,82392,77822,82232,822372.197
15 de abr. de 20242,81002,82232,74192,78392,783946.650
12 de abr. de 20242,78732,85162,78372,80292,802956.114
11 de abr. de 20242,78552,80672,75032,77412,774151.898
10 de abr. de 20242,75382,79022,72762,78162,781668.069
09 de abr. de 20242,75052,77662,73922,75562,755670.206
08 de abr. de 20242,76452,78452,72402,74862,748669.419
05 de abr. de 20242,80212,81722,77162,78862,788670.727
04 de abr. de 20242,76342,80622,73932,79422,794254.493
03 de abr. de 20242,77302,79102,75812,76092,760976.353
02 de abr. de 20242,72112,77432,70832,75892,758965.338
01 de abr. de 20242,72082,72852,68202,71002,710053.974
28 de mar. de 20242,69292,77492,69292,76112,761181.610
27 de mar. de 20242,71002,71002,67092,68472,684729.259
26 de mar. de 20242,74632,75342,69142,70062,700623.991
25 de mar. de 20242,73532,77112,72362,74842,748432.984
22 de mar. de 20242,72012,74732,70522,73982,739838.854
21 de mar. de 20242,73392,74392,69922,72712,727124.078
20 de mar. de 20242,74852,75002,71002,73322,733232.101
19 de mar. de 20242,74062,76822,73252,76222,762232.585
18 de mar. de 20242,71062,76782,70902,75732,757338.670
15 de mar. de 20242,69692,72402,67902,72082,720849.821
14 de mar. de 20242,66012,70552,65482,70332,703348.457
13 de mar. de 20242,60012,66712,59162,66152,661561.357
12 de mar. de 20242,58172,60282,54952,58642,586453.065
11 de mar. de 20242,52472,58992,51052,58052,580557.505
08 de mar. de 20242,56382,57672,51522,52722,527253.043
07 de mar. de 20242,54832,58342,52472,55482,554842.738
06 de mar. de 20242,53592,58912,53032,55392,553949.100
05 de mar. de 20242,58652,59252,51922,53282,532848.234
04 de mar. de 20242,61452,62442,57442,58572,585739.878
01 de mar. de 20242,58022,63802,57372,61442,614447.354
29 de fev. de 20242,26002,31052,26002,30432,304351.013
28 de fev. de 20242,33762,35472,25482,27102,271027.071
27 de fev. de 20242,30672,34772,30602,34442,344419.950
26 de fev. de 20242,27522,34562,25742,30562,305628.304
23 de fev. de 20242,32942,32942,26592,27672,276726.037
22 de fev. de 20242,28942,33652,24792,33472,334732.278
21 de fev. de 20242,29622,30002,27102,28602,286028.686
20 de fev. de 20242,33092,33292,27202,27742,277452.408
16 de fev. de 20242,31832,33742,27472,33602,336046.749
15 de fev. de 20242,31152,35022,27012,31832,318349.910
14 de fev. de 20242,40142,40692,30962,31692,316950.495
13 de fev. de 20242,36722,41342,35812,39462,394653.103
12 de fev. de 20242,33202,37382,31642,36732,367359.427
09 de fev. de 20242,33972,36152,32452,33952,339560.821
08 de fev. de 20242,27422,34502,26272,34202,342064.124
07 de fev. de 20242,21602,27292,21062,26302,263059.985
06 de fev. de 20242,20612,22832,19802,21732,217352.459
05 de fev. de 20242,15062,21162,13652,20922,209255.078
02 de fev. de 20242,19492,21402,12122,14752,147561.805
01 de fev. de 20242,22732,26072,15602,19482,194872.009
31 de jan. de 20242,23642,25442,17632,18332,183359.277
30 de jan. de 20242,21512,26542,17182,26072,260714.514
29 de jan. de 20242,30682,31702,21782,22852,228515.006
26 de jan. de 20242,26372,30692,22712,29412,294120.516
25 de jan. de 20242,21842,26712,21222,26442,264425.523
24 de jan. de 20242,20532,24572,19022,20952,209531.631
23 de jan. de 20242,23902,24292,18002,21012,210130.218
22 de jan. de 20242,17832,24162,15122,23782,237828.373
19 de jan. de 20242,18182,19702,15452,16282,162828.049
18 de jan. de 20242,13692,18592,11142,18352,183532.900
17 de jan. de 20242,12602,14162,07562,13542,135442.601
16 de jan. de 20242,11802,19312,09112,12192,121969.641
12 de jan. de 20242,13902,19772,11552,12032,120361.303
11 de jan. de 20242,07012,13932,06412,11432,114348.781
10 de jan. de 20242,08282,13622,05572,06732,067357.547
09 de jan. de 20242,03612,09502,02602,07682,076853.110
08 de jan. de 20242,11272,11572,00722,02782,027874.350
05 de jan. de 20242,11142,14202,10072,10552,105556.430
04 de jan. de 20242,15592,17342,08572,11012,110165.636
03 de jan. de 20242,09782,16802,06702,15812,158149.654
02 de jan. de 20242,10902,17172,07962,09492,094957.117
29 de dez. de 20232,09552,12552,08382,10262,102654.916
28 de dez. de 20232,14692,16002,08002,08522,085217.546
27 de dez. de 20232,15422,19222,14002,15502,155019.992
26 de dez. de 20232,12432,18412,11952,15832,158319.175
22 de dez. de 20232,16722,20402,11002,13012,130127.222
21 de dez. de 20232,17902,19492,13312,15852,158523.423
20 de dez. de 20232,19422,21562,17592,20072,200728.385
19 de dez. de 20232,17312,20772,13972,20082,200833.246
18 de dez. de 20232,13492,21632,10102,15902,159029.382
15 de dez. de 20232,12472,15672,09942,13702,137042.042
14 de dez. de 20232,04112,12952,03232,11882,118848.596
13 de dez. de 20231,98712,04101,96722,02492,024952.876
12 de dez. de 20232,05452,06121,97021,97971,979757.748
11 de dez. de 20232,04552,07342,03332,04312,043150.416
08 de dez. de 20232,01012,06582,00582,04982,049854.738
07 de dez. de 20232,03232,05191,99802,00122,001259.738
06 de dez. de 20232,10732,11932,01842,03022,030247.797
05 de dez. de 20232,14682,16622,10742,11032,110346.491
04 de dez. de 20232,12562,15962,09232,13422,134258.643
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...