Mercado fechado

RBOB Gasoline Jan 25 (RBF25.NYM)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
2,1498+0,0250 (+1,18%)
A partir de 03:50PM EDT. Mercado aberto.
Período:
19 de mai. de 2023 - 19 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 20242,12892,15142,12882,14982,14981.447
16 de mai. de 20242,11802,12852,10602,12482,12482.077
15 de mai. de 20242,10742,11172,07412,10982,10981.964
14 de mai. de 20242,12372,12392,08642,09532,09532.300
13 de mai. de 20242,10242,12582,10222,12022,12022.392
10 de mai. de 20242,12762,13402,09892,09902,09902.431
09 de mai. de 20242,11602,12482,10772,11932,11931.642
08 de mai. de 20242,10902,11562,07822,10982,10981.838
07 de mai. de 20242,12002,12092,10382,11072,11071.599
06 de mai. de 20242,11552,12902,11352,12532,1253967
03 de mai. de 20242,13162,13732,10162,10482,10482.289
02 de mai. de 20242,11362,13072,10462,12402,12401.893
01 de mai. de 20242,17492,18082,10772,10912,10911.634
30 de abr. de 20242,21092,21962,16872,18872,18871.196
29 de abr. de 20242,22432,23142,21122,21122,2112589
26 de abr. de 20242,23262,23832,22352,23112,23111.641
25 de abr. de 20242,21202,22462,18752,22172,2217818
24 de abr. de 20242,20462,20842,19202,20582,2058494
23 de abr. de 20242,18682,20352,15292,20352,20351.190
22 de abr. de 20242,16992,17902,15802,17802,1780840
19 de abr. de 20242,21322,24162,16402,18282,18282.175
18 de abr. de 20242,18562,19512,16852,18142,18142.243
17 de abr. de 20242,24132,24152,18962,19002,19001.678
16 de abr. de 20242,24792,25632,23102,25622,25621.123
15 de abr. de 20242,23742,24962,21782,24342,2434789
12 de abr. de 20242,23702,27992,23462,25462,25461.828
11 de abr. de 20242,23032,23802,21572,23062,2306959
10 de abr. de 20242,22042,24082,20712,23792,23793.799
09 de abr. de 20242,23202,24322,21502,22172,2217600
08 de abr. de 20242,19892,24152,19892,22932,22932.154
05 de abr. de 20242,24302,26212,23502,24582,2458894
04 de abr. de 20242,21102,24352,20572,24352,2435891
03 de abr. de 20242,20552,22272,20552,21452,2145850
02 de abr. de 20242,19072,20112,18232,19922,1992555
01 de abr. de 20242,17302,17302,15152,17142,1714445
28 de mar. de 20242,15382,17002,15072,17002,1700247
27 de mar. de 20242,13332,14302,12982,14112,1411273
26 de mar. de 20242,14862,14862,13672,13912,1391166
25 de mar. de 20242,15452,15452,15132,15362,1536186
22 de mar. de 20242,14332,14882,12482,13482,13481.009
21 de mar. de 20242,14672,15162,13642,15162,1516271
20 de mar. de 20242,15142,15142,13612,14882,1488145
19 de mar. de 20242,16502,17172,16372,17172,1717248
18 de mar. de 20242,14742,15882,14632,15882,1588344
15 de mar. de 20242,12892,12892,12892,12892,1289641
14 de mar. de 20242,11412,13392,11412,13012,13011.023
13 de mar. de 20242,06502,10882,06302,10842,10841.261
12 de mar. de 20242,04152,06362,04152,05922,0592361
11 de mar. de 20242,05892,05892,05892,05892,0589285
08 de mar. de 20242,05942,05942,03622,03622,0362346
07 de mar. de 20242,03092,05902,03092,05622,0562421
06 de mar. de 20242,03132,06882,03132,04442,0444524
05 de mar. de 20242,05202,05202,02752,03112,03111.292
04 de mar. de 20242,05132,06562,04512,05572,0557153
01 de mar. de 20242,03802,07312,03802,06462,0646699
29 de fev. de 20242,03002,04402,02502,03892,0389904
28 de fev. de 20242,06362,06672,03002,03772,0377761
27 de fev. de 20242,04902,06602,04372,06602,0660166
26 de fev. de 20242,03182,04712,03142,04712,0471274
23 de fev. de 20242,03262,03262,02042,02162,0216157
22 de fev. de 20242,04202,07072,02302,07062,0706446
21 de fev. de 20242,03202,05002,03202,04332,0433562
20 de fev. de 20242,04892,06142,03032,03142,0314573
16 de fev. de 20242,05732,06852,05592,06852,0685240
15 de fev. de 20242,02992,06852,02992,06702,0670639
14 de fev. de 20242,05492,05572,05032,05042,0504302
13 de fev. de 20242,08712,08862,08322,08742,0874374
12 de fev. de 20242,06152,08732,06052,08692,0869255
09 de fev. de 20242,07212,07672,06142,07672,0767193
08 de fev. de 20242,04702,06102,04372,06102,0610414
07 de fev. de 20242,00982,01402,00382,01122,0112342
06 de fev. de 20241,98452,00301,98451,99891,9989281
05 de fev. de 20241,97251,99001,96041,98831,9883674
02 de fev. de 20241,99141,99141,96001,96591,9659577
01 de fev. de 20241,99851,99851,99851,99851,9985895
31 de jan. de 20242,05432,05432,02772,03562,0356327
30 de jan. de 20242,07852,07852,07852,07852,0785258
29 de jan. de 20242,06972,07742,05992,05992,0599128
26 de jan. de 20242,04432,08802,04432,08802,0880326
25 de jan. de 20242,05042,07232,05042,07232,0723545
24 de jan. de 20242,03472,03472,03472,03472,0347115
23 de jan. de 20242,01502,03462,01062,03182,031877
22 de jan. de 20241,99272,04401,99272,04402,0440115
19 de jan. de 20242,01102,01431,99651,99651,996580
18 de jan. de 20242,01212,01212,01212,01212,012132
17 de jan. de 20241,95801,98541,95801,98541,9854100
16 de jan. de 20242,00512,00511,97671,98291,9829157
12 de jan. de 20242,01062,01061,98471,98751,987577
11 de jan. de 20241,98231,98231,97131,97131,971336
10 de jan. de 20241,98111,98741,94651,94921,949242
09 de jan. de 20241,96531,96531,95231,96091,960964
08 de jan. de 20241,92461,94101,92191,93341,9334252
05 de jan. de 20241,98601,98661,98271,98661,9866155
04 de jan. de 20241,97511,97511,97511,97511,9751230
03 de jan. de 20241,99771,99771,99771,99771,997759
02 de jan. de 20241,94821,94821,94821,94821,9482218
29 de dez. de 20231,95291,95941,95291,95941,959449
28 de dez. de 20231,99141,99381,95661,95661,9566185
27 de dez. de 20232,00852,00852,00852,00852,0085157
26 de dez. de 20232,03472,03472,03472,03472,034718
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...