Mercado fechará em 2 h 5 min

RBOB Gasoline Apr 27 (RBJ27.NYM)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
2,2400+0,0961 (+4,48%)
A partir de 10:23AM EDT. Mercado aberto.
Período:
28 de mai. de 2023 - 28 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mai. de 2024------
24 de mai. de 20242,15842,15842,15842,15842,1584-
23 de mai. de 20242,14302,14302,14302,14302,1430-
22 de mai. de 20242,15962,15962,15962,15962,1596-
21 de mai. de 20242,18532,18532,18532,18532,1853-
20 de mai. de 20242,19402,19402,19402,19402,1940-
17 de mai. de 20242,19382,19382,19382,19382,1938-
16 de mai. de 20242,17042,17042,17042,17042,1704-
15 de mai. de 20242,16002,16002,16002,16002,1600-
14 de mai. de 20242,14392,14392,14392,14392,1439-
13 de mai. de 20242,15692,15692,15692,15692,1569-
10 de mai. de 20242,13592,13592,13592,13592,1359-
09 de mai. de 20242,15402,15402,15402,15402,1540-
08 de mai. de 20242,14942,14942,14942,14942,1494-
07 de mai. de 20242,14852,14852,14852,14852,1485-
06 de mai. de 20242,15822,15822,15822,15822,1582-
03 de mai. de 20242,14112,14112,14112,14112,1411-
02 de mai. de 20242,14722,14722,14722,14722,1472-
01 de mai. de 20242,13442,13442,13442,13442,1344-
30 de abr. de 20242,19762,19762,19762,19762,1976-
29 de abr. de 20242,21022,21022,21022,21022,2102-
26 de abr. de 20242,23162,23162,23162,23162,2316-
25 de abr. de 20242,23002,23002,23002,23002,2300-
24 de abr. de 20242,21812,21812,21812,21812,2181-
23 de abr. de 20242,21582,21582,21582,21582,2158-
22 de abr. de 20242,19982,19982,19982,19982,1998-
19 de abr. de 20242,20262,20262,20262,20262,2026-
18 de abr. de 20242,20372,20372,20372,20372,2037-
17 de abr. de 20242,20912,20912,20912,20912,2091-
16 de abr. de 20242,25842,25842,25842,25842,2584-
15 de abr. de 20242,24002,24922,24002,24922,249210
12 de abr. de 20242,25302,25302,25302,25302,253010
11 de abr. de 20242,23782,23782,23782,23782,2378-
10 de abr. de 20242,24632,24632,24632,24632,2463-
09 de abr. de 20242,24392,24392,24392,24392,2439-
08 de abr. de 20242,24942,24942,24942,24942,2494-
05 de abr. de 20242,25952,25952,25952,25952,2595-
04 de abr. de 20242,26292,26292,26292,26292,2629-
03 de abr. de 20242,24732,24732,24732,24732,2473-
02 de abr. de 20242,24842,24842,24842,24842,2484-
01 de abr. de 20242,23102,23102,23102,23102,2310-
28 de mar. de 20242,23292,23292,23292,23292,2329-
27 de mar. de 20242,21022,21022,21022,21022,2102-
26 de mar. de 20242,20292,20292,20292,20292,2029-
25 de mar. de 20242,21352,21352,21352,21352,2135-
22 de mar. de 20242,19432,19432,19432,19432,1943-
21 de mar. de 20242,21062,21062,21062,21062,2106-
20 de mar. de 20242,20482,20482,20482,20482,2048-
19 de mar. de 20242,22302,22302,22302,22302,2230-
18 de mar. de 20242,21352,21352,21352,21352,2135-
15 de mar. de 20242,20202,20202,20202,20202,2020-
14 de mar. de 20242,19562,19562,19562,19562,1956-
13 de mar. de 20242,18492,18492,18492,18492,1849-
12 de mar. de 20242,14882,14882,14882,14882,1488-
11 de mar. de 20242,14812,14812,14812,14812,1481-
08 de mar. de 20242,12762,12762,12762,12762,1276-
07 de mar. de 20242,14342,14342,14342,14342,1434-
06 de mar. de 20242,13312,13312,13312,13312,1331-
05 de mar. de 20242,11942,11942,11942,11942,1194-
04 de mar. de 20242,13332,13332,13332,13332,1333-
01 de mar. de 20242,13592,13592,13592,13592,1359-
29 de fev. de 20242,11462,11462,11462,11462,1146-
28 de fev. de 20242,11562,11562,11532,11532,1153-
27 de fev. de 20242,13692,13692,13692,13692,1369-
26 de fev. de 20242,12052,12052,12052,12052,1205-
23 de fev. de 20242,09422,09422,09422,09422,0942-
22 de fev. de 20242,13512,13512,13512,13512,1351-
21 de fev. de 20242,11512,11512,11512,11512,1151-
20 de fev. de 20242,09692,09692,09692,09692,0969-
16 de fev. de 20242,13102,13102,13102,13102,1310-
15 de fev. de 20242,12712,12712,12712,12712,1271-
14 de fev. de 20242,09942,09942,09942,09942,0994-
13 de fev. de 20242,12262,12262,12262,12262,1226-
12 de fev. de 20242,12172,12172,12172,12172,1217-
09 de fev. de 20242,11742,11742,11742,11742,1174-
08 de fev. de 20242,10862,10862,10862,10862,1086-
07 de fev. de 20242,07952,07952,07952,07952,0795-
06 de fev. de 20242,06982,06982,06982,06982,0698-
05 de fev. de 20242,06042,06042,06042,06042,0604-
02 de fev. de 20242,03592,03592,03592,03592,0359-
01 de fev. de 20242,06262,06262,06262,06262,0626-
31 de jan. de 20242,10002,10002,10002,10002,1000-
30 de jan. de 20242,14032,14032,14032,14032,1403-
29 de jan. de 20242,13172,13172,13172,13172,1317-
26 de jan. de 20242,15352,15352,15352,15352,1535-
25 de jan. de 20242,14052,14052,14052,14052,1405-
24 de jan. de 20242,10612,10612,10612,10612,1061-
23 de jan. de 20242,10492,10492,10492,10492,1049-
22 de jan. de 20242,11872,11872,11872,11872,1187-
19 de jan. de 20242,08372,08372,08372,08372,0837-
18 de jan. de 20242,10012,10012,10012,10012,1001-
17 de jan. de 20242,08712,08712,08712,08712,0871-
16 de jan. de 20242,08792,08792,08792,08792,0879-
12 de jan. de 20242,09262,09262,09262,09262,0926-
11 de jan. de 20242,07682,07682,07682,07682,0768-
10 de jan. de 20242,06092,06092,06092,06092,0609-
09 de jan. de 20242,06942,06942,06942,06942,0694-
08 de jan. de 20242,05192,05192,05192,05192,0519-
05 de jan. de 20242,09042,09042,09042,09042,0904-
04 de jan. de 20242,08082,08082,08082,08082,0808-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...