Mercado fechado

RBOB Gasoline Apr 26 (RBJ26.NYM)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
2,3111+0,1022 (+4,63%)
A partir de 02:28PM 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 20242,25402,25402,25402,25402,2540-
16 de mai. de 20242,23062,23062,23062,23062,2306-
15 de mai. de 20242,22022,22022,22022,22022,2202-
14 de mai. de 20242,20412,20412,20412,20412,2041-
13 de mai. de 20242,21742,21742,21742,21742,2174-
10 de mai. de 20242,19642,19642,19642,19642,1964-
09 de mai. de 20242,21452,21452,21452,21452,2145-
08 de mai. de 20242,20992,20992,20992,20992,2099-
07 de mai. de 20242,20902,20902,20902,20902,2090-
06 de mai. de 20242,21872,21872,21872,21872,2187-
03 de mai. de 20242,20162,20162,20162,20162,2016-
02 de mai. de 20242,20892,20892,20892,20892,2089-
01 de mai. de 20242,19612,19612,19612,19612,1961-
30 de abr. de 20242,26272,26272,26272,26272,2627-
29 de abr. de 20242,27652,27652,27652,27652,2765-
26 de abr. de 20242,29792,29792,29792,29792,2979-
25 de abr. de 20242,29632,29632,29632,29632,2963-
24 de abr. de 20242,28042,28042,28042,28042,2804-
23 de abr. de 20242,27812,27812,27812,27812,2781-
22 de abr. de 20242,26212,26212,26212,26212,2621-
19 de abr. de 20242,26492,26492,26492,26492,2649-
18 de abr. de 20242,26602,26602,26602,26602,2660-
17 de abr. de 20242,27142,27142,27142,27142,2714-
16 de abr. de 20242,32242,32242,32242,32242,3224-
15 de abr. de 20242,31322,31322,31322,31322,3132-
12 de abr. de 20242,31702,31702,31702,31702,3170-
11 de abr. de 20242,30002,30002,30002,30002,3000-
10 de abr. de 20242,30852,30852,30852,30852,3085-
09 de abr. de 20242,30612,30612,30612,30612,3061-
08 de abr. de 20242,31162,31162,31162,31162,3116-
05 de abr. de 20242,32442,32442,32442,32442,3244-
04 de abr. de 20242,32762,32762,32762,32762,3276-
03 de abr. de 20242,31112,31112,30472,30472,30475
02 de abr. de 20242,29982,29982,29982,29982,2998-
01 de abr. de 20242,27862,27862,27862,27862,2786-
28 de mar. de 20242,28052,28052,28052,28052,2805-
27 de mar. de 20242,25812,25812,25812,25812,2581-
26 de mar. de 20242,25222,25222,25222,25222,2522-
25 de mar. de 20242,26282,26282,26282,26282,2628-
22 de mar. de 20242,24362,24362,24362,24362,2436-
21 de mar. de 20242,26062,26062,26062,26062,2606-
20 de mar. de 20242,25482,25482,25482,25482,2548-
19 de mar. de 20242,27302,27302,27302,27302,2730-
18 de mar. de 20242,26352,26352,26352,26352,2635-
15 de mar. de 20242,24862,24862,24862,24862,2486-
14 de mar. de 20242,24222,24222,24222,24222,2422-
13 de mar. de 20242,22722,22722,22722,22722,2272-
12 de mar. de 20242,18822,18822,18822,18822,1882-
11 de mar. de 20242,18912,18912,18912,18912,1891-
08 de mar. de 20242,16862,16862,16862,16862,1686-
07 de mar. de 20242,18622,18622,18622,18622,1862-
06 de mar. de 20242,17592,17592,17592,17592,1759-
05 de mar. de 20242,16312,16312,16312,16312,1631-
04 de mar. de 20242,18392,18392,18392,18392,1839-
01 de mar. de 20242,18992,18992,18992,18992,1899-
29 de fev. de 20242,16852,16852,16852,16852,1685-
28 de fev. de 20242,16952,16952,16922,16922,16925
27 de fev. de 20242,19222,19222,19222,19222,1922-
26 de fev. de 20242,17472,17472,17472,17472,1747-
23 de fev. de 20242,14842,14842,14842,14842,1484-
22 de fev. de 20242,19082,19082,19082,19082,1908-
21 de fev. de 20242,16412,16412,16412,16412,1641-
20 de fev. de 20242,14562,14562,14562,14562,1456-
16 de fev. de 20242,17972,17972,17972,17972,1797-
15 de fev. de 20242,17582,17582,17582,17582,1758-
14 de fev. de 20242,14812,14812,14812,14812,1481-
13 de fev. de 20242,17132,17132,17132,17132,1713-
12 de fev. de 20242,17042,17042,17042,17042,1704-
09 de fev. de 20242,16412,16412,16412,16412,1641-
08 de fev. de 20242,15412,15412,15412,15412,1541-
07 de fev. de 20242,12052,12052,12052,12052,1205-
06 de fev. de 20242,11262,11262,11262,11262,1126-
05 de fev. de 20242,10682,10682,10682,10682,1068-
02 de fev. de 20242,08232,08232,08232,08232,0823-
01 de fev. de 20242,11032,11032,11032,11032,1103-
31 de jan. de 20242,14772,14772,14772,14772,1477-
30 de jan. de 20242,19112,19112,19112,19112,1911-
29 de jan. de 20242,18242,18242,18242,18242,1824-
26 de jan. de 20242,20982,20982,20982,20982,2098-
25 de jan. de 20242,19682,19682,19682,19682,1968-
24 de jan. de 20242,16312,16312,16312,16312,1631-
23 de jan. de 20242,16192,16192,16192,16192,1619-
22 de jan. de 20242,17572,17572,17572,17572,1757-
19 de jan. de 20242,13772,13772,13772,13772,1377-
18 de jan. de 20242,15412,15412,15412,15412,1541-
17 de jan. de 20242,13902,13902,13902,13902,1390-
16 de jan. de 20242,13982,13982,13982,13982,1398-
12 de jan. de 20242,14452,14452,14452,14452,1445-
11 de jan. de 20242,12872,12872,12872,12872,1287-
10 de jan. de 20242,11492,11492,11492,11492,1149-
09 de jan. de 20242,12732,12732,12732,12732,1273-
08 de jan. de 20242,10712,10712,10712,10712,1071-
05 de jan. de 20242,14952,14952,14952,14952,1495-
04 de jan. de 20242,14022,14022,14022,14022,1402-
03 de jan. de 20242,15942,15942,15942,15942,1594-
02 de jan. de 20242,11172,11172,11172,11172,1117-
29 de dez. de 20232,12242,12242,12242,12242,1224-
28 de dez. de 20232,13012,13012,13012,13012,1301-
27 de dez. de 20232,16482,16482,16482,16482,1648-
26 de dez. de 20232,18722,18722,18722,18722,1872-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...