Mercado fechará em 2 h 20 min

RBOB Gasoline Mar 26 (RBH26.NYM)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
2,0325-0,0397 (-1,92%)
A partir de 04:20PM EDT. Mercado aberto.
Período:
29 de mai. de 2023 - 29 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mai. de 20242,07222,07222,07222,07222,0722-
27 de mai. de 2024------
24 de mai. de 20242,03102,03102,03102,03102,0310-
23 de mai. de 20242,01472,01472,01472,01472,0147-
22 de mai. de 20242,03212,03212,03212,03212,0321-
21 de mai. de 20242,05902,05902,05902,05902,0590-
20 de mai. de 20242,06772,06772,06772,06772,0677-
17 de mai. de 20242,06752,06752,06752,06752,0675-
16 de mai. de 20242,04412,04412,04412,04412,0441-
15 de mai. de 20242,03372,03372,03372,03372,03371
14 de mai. de 20242,01762,03252,01762,01762,01766
13 de mai. de 20242,03152,03152,03152,03152,0315-
10 de mai. de 20242,01052,01052,01052,01052,0105-
09 de mai. de 20242,02862,02862,02862,02862,0286-
08 de mai. de 20242,02402,02402,02402,02402,0240-
07 de mai. de 20242,02312,02312,02312,02312,0231-
06 de mai. de 20242,03282,03282,03282,03282,0328-
03 de mai. de 20242,01572,01572,01572,01572,0157-
02 de mai. de 20242,02322,02322,02322,02322,0232-
01 de mai. de 20242,01042,01042,01042,01042,0104-
30 de abr. de 20242,07752,07752,07752,07752,0775-
29 de abr. de 20242,09152,09152,09152,09152,0915-
26 de abr. de 20242,11292,11292,11292,11292,1129-
25 de abr. de 20242,11132,11132,11132,11132,1113-
24 de abr. de 20242,09512,09512,09512,09512,0951-
23 de abr. de 20242,09282,09282,09282,09282,0928-
22 de abr. de 20242,07682,07682,07682,07682,0768-
19 de abr. de 20242,07992,07992,07992,07992,0799-
18 de abr. de 20242,08152,08152,08152,08152,0815-
17 de abr. de 20242,08772,08772,08772,08772,0877-
16 de abr. de 20242,13962,13962,13962,13962,1396-
15 de abr. de 20242,13042,13042,13042,13042,1304-
12 de abr. de 20242,13422,13422,13422,13422,1342-
11 de abr. de 20242,11702,11702,11702,11702,1170-
10 de abr. de 20242,12552,12552,12552,12552,1255-
09 de abr. de 20242,12312,12312,12312,12312,1231-
08 de abr. de 20242,13032,13032,13032,13032,1303-
05 de abr. de 20242,14332,14332,14332,14332,1433-
04 de abr. de 20242,14642,14642,14642,14642,1464-
03 de abr. de 20242,12252,12252,12252,12252,1225-
02 de abr. de 20242,11682,11682,11682,11682,1168-
01 de abr. de 20242,09622,09622,09622,09622,0962-
28 de mar. de 20242,09812,09812,09812,09812,0981-
27 de mar. de 20242,07562,07562,07562,07562,0756-
26 de mar. de 20242,06972,06972,06972,06972,0697-
25 de mar. de 20242,08032,08032,08032,08032,0803-
22 de mar. de 20242,06112,06112,06112,06112,0611-
21 de mar. de 20242,07762,07852,07762,07822,07822
20 de mar. de 20242,07242,07242,07242,07242,0724-
19 de mar. de 20242,09062,09062,09062,09062,0906-
18 de mar. de 20242,08112,08112,08112,08112,0811-
15 de mar. de 20242,06582,06582,06582,06582,0658-
14 de mar. de 20242,05942,05942,05942,05942,0594-
13 de mar. de 20242,04402,04402,04402,04402,0440-
12 de mar. de 20242,00462,00462,00462,00462,0046-
11 de mar. de 20242,00562,00562,00562,00562,0056-
08 de mar. de 20241,98511,98511,98511,98511,9851-
07 de mar. de 20242,00322,00322,00322,00322,0032-
06 de mar. de 20241,99291,99291,99291,99291,9929-
05 de mar. de 20241,99261,99261,98001,98001,98004
04 de mar. de 20242,00112,00112,00112,00112,0011-
01 de mar. de 20242,00722,00722,00722,00722,0072-
29 de fev. de 20241,98551,98551,98551,98551,9855-
28 de fev. de 20241,98651,98651,98621,98621,98625
27 de fev. de 20242,00942,00942,00942,00942,0094-
26 de fev. de 20241,99181,99181,99181,99181,9918-
23 de fev. de 20241,96551,96551,96551,96551,9655-
22 de fev. de 20242,00802,00802,00802,00802,0080-
21 de fev. de 20241,98051,98051,98051,98051,9805-
20 de fev. de 20241,96191,96191,96191,96191,9619-
16 de fev. de 20241,99601,99601,99601,99601,9960-
15 de fev. de 20241,99211,99211,99211,99211,9921-
14 de fev. de 20241,96441,96441,96441,96441,9644-
13 de fev. de 20241,98761,98761,98761,98761,9876-
12 de fev. de 20241,98671,98671,98671,98671,9867-
09 de fev. de 20241,98011,98011,98011,98011,9801-
08 de fev. de 20241,96981,96981,96981,96981,9698-
07 de fev. de 20241,93581,93581,93581,93581,9358-
06 de fev. de 20241,92791,92791,92791,92791,9279-
05 de fev. de 20241,92211,92211,92211,92211,9221-
02 de fev. de 20241,89761,89761,89761,89761,8976-
01 de fev. de 20241,92571,92571,92571,92571,9257-
31 de jan. de 20241,96311,96311,96311,96311,9631-
30 de jan. de 20242,00662,00662,00662,00662,0066-
29 de jan. de 20241,99791,99791,99791,99791,9979-
26 de jan. de 20242,02562,02562,02562,02562,0256-
25 de jan. de 20242,01262,01262,01262,01262,0126-
24 de jan. de 20241,97871,97871,97871,97871,9787-
23 de jan. de 20241,97751,97751,97751,97751,9775-
22 de jan. de 20241,99131,99131,99131,99131,9913-
19 de jan. de 20241,95291,95291,95291,95291,9529-
18 de jan. de 20241,96931,96931,96931,96931,9693-
17 de jan. de 20241,95391,95391,95391,95391,9539-
16 de jan. de 20241,95471,95471,95471,95471,9547-
12 de jan. de 20241,95941,95941,95941,95941,9594-
11 de jan. de 20241,94361,94361,94361,94361,9436-
10 de jan. de 20241,92951,92951,92951,92951,9295-
09 de jan. de 20241,94211,94211,94211,94211,9421-
08 de jan. de 20241,92151,92151,92151,92151,9215-
05 de jan. de 20241,96431,96431,96431,96431,9643-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...