Mercado fechado

RBOB Gasoline Mar 25 (RBH25.NYM)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
2,1566+0,0160 (+0,75%)
A partir de 12:18PM 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 20242,15932,15932,15062,15662,1566630
16 de mai. de 20242,13122,14602,12962,14062,14061.119
15 de mai. de 20242,11632,12982,09412,12702,12701.211
14 de mai. de 20242,13432,13432,09692,11322,11321.130
13 de mai. de 20242,13552,13742,12962,13572,13571.193
10 de mai. de 20242,13702,13922,11782,11782,1178309
09 de mai. de 20242,13102,13702,12432,13702,1370224
08 de mai. de 20242,09992,12762,09992,12762,1276295
07 de mai. de 20242,12592,12932,11932,12722,1272544
06 de mai. de 20242,13432,14552,13312,13882,1388346
03 de mai. de 20242,13072,13532,11872,11872,1187564
02 de mai. de 20242,12412,13522,12102,13522,1352778
01 de mai. de 20242,17212,18792,12072,12072,12071.102
30 de abr. de 20242,21592,21592,19192,19832,1983806
29 de abr. de 20242,23022,23302,21872,21872,2187517
26 de abr. de 20242,24002,24282,22202,23612,2361556
25 de abr. de 20242,21472,22892,19902,22802,2280409
24 de abr. de 20242,21062,21062,21062,21062,2106205
23 de abr. de 20242,16452,20912,16342,20912,2091470
22 de abr. de 20242,17202,18432,16892,18432,1843352
19 de abr. de 20242,18102,18962,17432,18742,18741.126
18 de abr. de 20242,18692,18692,18692,18692,1869440
17 de abr. de 20242,24342,24342,19712,19712,1971562
16 de abr. de 20242,24572,26312,24552,26312,2631346
15 de abr. de 20242,25332,25852,25332,25332,2533330
12 de abr. de 20242,27012,27742,26392,26392,2639484
11 de abr. de 20242,22582,23942,22202,23942,2394449
10 de abr. de 20242,23022,24582,21542,24582,24581.698
09 de abr. de 20242,22812,22812,22812,22812,2281165
08 de abr. de 20242,23532,23712,22742,23682,23681.138
05 de abr. de 20242,25342,25342,25342,25342,253489
04 de abr. de 20242,22082,25172,21592,25172,2517164
03 de abr. de 20242,22202,23312,22202,22342,2234322
02 de abr. de 20242,20962,20962,20962,20962,2096199
01 de abr. de 20242,17992,18482,17992,18282,182895
28 de mar. de 20242,17322,18122,16932,18122,181289
27 de mar. de 20242,14892,15382,14892,15382,153859
26 de mar. de 20242,16242,16242,14982,14982,149829
25 de mar. de 20242,16302,16652,16262,16262,162613
22 de mar. de 20242,14332,14332,14332,14332,143337
21 de mar. de 20242,15672,16142,15052,16142,161497
20 de mar. de 20242,15852,15852,15852,15852,158535
19 de mar. de 20242,17532,18092,17372,18072,180764
18 de mar. de 20242,16282,16842,16282,16842,1684145
15 de mar. de 20242,13472,13932,13472,13932,1393259
14 de mar. de 20242,12302,13802,12302,13802,138082
13 de mar. de 20242,10662,11682,10162,11642,1164143
12 de mar. de 20242,05442,07422,05442,07082,0708131
11 de mar. de 20242,04242,06922,04142,06922,0692127
08 de mar. de 20242,05252,05362,04482,04772,047741
07 de mar. de 20242,06652,07432,06652,06682,0668102
06 de mar. de 20242,06002,06922,05402,05402,0540164
05 de mar. de 20242,04142,04142,04142,04142,0414345
04 de mar. de 20242,07192,07562,05942,06752,067545
01 de mar. de 20242,07512,07512,07512,07512,0751580
29 de fev. de 20242,04632,04632,04632,04632,0463576
28 de fev. de 20242,04752,04752,04702,04702,04701.536
27 de fev. de 20242,07532,07532,07532,07532,0753151
26 de fev. de 20242,06012,06012,06012,06012,060121
23 de fev. de 20242,03622,03622,03622,03622,036245
22 de fev. de 20242,03522,08282,03492,08282,082824
21 de fev. de 20242,05252,05662,05252,05662,0566102
20 de fev. de 20242,04582,04582,04582,04582,045818
16 de fev. de 20242,08132,08132,08132,08132,08139
15 de fev. de 20242,07942,07942,07942,07942,079493
14 de fev. de 20242,06192,06192,06192,06192,061931
13 de fev. de 20242,09752,09752,09752,09752,09759
12 de fev. de 20242,10012,10012,09692,09692,096928
09 de fev. de 20242,08002,08602,08002,08602,086047
08 de fev. de 20242,06732,06732,06732,06732,0673130
07 de fev. de 20242,01762,01762,01762,01762,017641
06 de fev. de 20242,00572,00572,00572,00572,005714
05 de fev. de 20241,99531,99531,99531,99531,9953147
02 de fev. de 20241,97871,97871,97151,97151,971522
01 de fev. de 20242,04202,04202,00122,00122,001220
31 de jan. de 20242,03632,03632,03632,03632,036326
30 de jan. de 20242,07932,07932,07932,07932,079311
29 de jan. de 20242,05682,06182,05442,06182,061826
26 de jan. de 20242,04872,09002,04632,09002,0900110
25 de jan. de 20242,07612,07612,07612,07612,076136
24 de jan. de 20242,04042,04042,04042,04042,040415
23 de jan. de 20242,02502,03772,02502,03772,03775
22 de jan. de 20242,04982,04982,04982,04982,049813
19 de jan. de 20242,00382,00382,00372,00372,00379
18 de jan. de 20242,01892,01892,01892,01892,01895
17 de jan. de 20241,99561,99561,99561,99561,99569
16 de jan. de 20241,99321,99321,99321,99321,993212
12 de jan. de 20241,99891,99891,99891,99891,99897
11 de jan. de 20241,98291,98291,98291,98291,98293
10 de jan. de 20241,96321,96321,96321,96321,963211
09 de jan. de 20241,97501,97501,97501,97501,97507
08 de jan. de 20241,95051,95051,95051,95051,950521
05 de jan. de 20242,00262,00262,00262,00262,00268
04 de jan. de 20241,99071,99071,99071,99071,990714
03 de jan. de 20242,01152,01152,01152,01152,01155
02 de jan. de 20241,96381,96381,96381,96381,96388
29 de dez. de 20231,97651,97651,97651,97651,97658
28 de dez. de 20231,97741,97741,97381,97381,973811
27 de dez. de 20232,02422,02422,02422,02422,024268
26 de dez. de 20232,04912,04912,04912,04912,04915
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...