Mercado fechado

RBOB Gasoline May 25 (RBK25.NYM)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
2,3475-0,0167 (-0,71%)
A partir de 08:31AM 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 20242,34382,34752,34382,34752,3475122
16 de mai. de 20242,32492,34382,32492,33982,3398155
15 de mai. de 20242,32692,32692,32692,32692,326981
14 de mai. de 20242,32002,32002,30802,31412,3141159
13 de mai. de 20242,32782,33922,32742,33532,335370
10 de mai. de 20242,31712,31712,31712,31712,317164
09 de mai. de 20242,33582,33582,33582,33582,335838
08 de mai. de 20242,32742,32742,32742,32742,327476
07 de mai. de 20242,32032,32642,32022,32642,3264172
06 de mai. de 20242,33502,33912,33502,33912,339144
03 de mai. de 20242,31952,31952,31952,31952,3195139
02 de mai. de 20242,33002,33482,32442,33482,3348553
01 de mai. de 20242,32212,34392,32212,32212,3221360
30 de abr. de 20242,39622,40022,38692,40022,4002114
29 de abr. de 20242,43102,43102,42092,42092,4209187
26 de abr. de 20242,44012,44012,44012,44012,440171
25 de abr. de 20242,43382,43382,43382,43382,4338142
24 de abr. de 20242,41252,41622,41252,41622,4162118
23 de abr. de 20242,38262,41252,38262,41252,4125351
22 de abr. de 20242,39222,39222,39222,39222,3922316
19 de abr. de 20242,37922,39362,37922,39362,3936381
18 de abr. de 20242,38862,38862,38862,38862,3886109
17 de abr. de 20242,39332,39332,39332,39332,3933472
16 de abr. de 20242,45472,45472,45472,45472,4547141
15 de abr. de 20242,44402,44402,44402,44402,4440337
12 de abr. de 20242,45102,45102,45102,45102,451088
11 de abr. de 20242,41352,42902,41152,42902,4290243
10 de abr. de 20242,43622,43622,43622,43622,4362549
09 de abr. de 20242,42602,42602,42602,42602,426051
08 de abr. de 20242,43382,43382,43382,43382,4338132
05 de abr. de 20242,44872,44872,44872,44872,448741
04 de abr. de 20242,44782,44782,44782,44782,447837
03 de abr. de 20242,42092,42092,42092,42092,4209184
02 de abr. de 20242,40882,40882,40882,40882,408877
01 de abr. de 20242,38322,38322,38322,38322,383261
28 de mar. de 20242,38272,38272,38272,38272,382765
27 de mar. de 20242,35502,35692,35502,35692,35698
26 de mar. de 20242,35122,35122,35122,35122,351232
25 de mar. de 20242,36342,36342,36342,36342,36348
22 de mar. de 20242,34392,34392,34392,34392,343913
21 de mar. de 20242,35012,36192,34642,36192,361985
20 de mar. de 20242,35942,35942,35942,35942,359417
19 de mar. de 20242,38062,38062,38002,38062,380651
18 de mar. de 20242,37052,37052,37052,37052,3705111
15 de mar. de 20242,34232,34232,34232,34232,342338
14 de mar. de 20242,33912,33912,33912,33912,339152
13 de mar. de 20242,31772,31772,31772,31772,317728
12 de mar. de 20242,27292,27292,27292,27292,272913
11 de mar. de 20242,27102,27102,27102,27102,27109
08 de mar. de 20242,24942,24942,24942,24942,2494-
07 de mar. de 20242,26842,26842,26842,26842,26848
06 de mar. de 20242,25742,25742,25742,25742,257486
05 de mar. de 20242,24332,24332,24332,24332,243312
04 de mar. de 20242,26842,26842,26842,26842,268432
01 de mar. de 20242,27592,27592,27592,27592,275943
29 de fev. de 20242,24632,24632,24632,24632,246361
28 de fev. de 20242,24532,24532,24502,24502,245037
27 de fev. de 20242,26812,26812,26812,26812,268124
26 de fev. de 20242,24982,24982,24982,24982,249810
23 de fev. de 20242,22642,22642,22642,22642,22647
22 de fev. de 20242,27112,27112,27112,27112,271167
21 de fev. de 20242,24202,24472,24202,24472,244783
20 de fev. de 20242,25502,25502,23372,23372,2337302
16 de fev. de 20242,26972,26972,26972,26972,269710
15 de fev. de 20242,26782,26782,26782,26782,2678165
14 de fev. de 20242,25022,25022,25022,25022,2502178
13 de fev. de 20242,28562,28562,28562,28562,285616
12 de fev. de 20242,28482,28482,28482,28482,284881
09 de fev. de 20242,27442,27442,27442,27442,274415
08 de fev. de 20242,25742,25742,25742,25742,2574138
07 de fev. de 20242,21102,21102,21102,21102,211065
06 de fev. de 20242,19862,19862,19862,19862,198694
05 de fev. de 20242,18632,18632,18632,18632,18632
02 de fev. de 20242,16242,16242,16242,16242,162427
01 de fev. de 20242,19152,19152,19152,19152,191584
31 de jan. de 20242,25002,25002,22802,22802,22808
30 de jan. de 20242,27032,27032,27032,27032,2703-
29 de jan. de 20242,25292,25292,25292,25292,252911
26 de jan. de 20242,23982,27942,23982,27942,279447
25 de jan. de 20242,26072,26072,26072,26072,260711
24 de jan. de 20242,22532,22532,22532,22532,22537
23 de jan. de 20242,22402,22402,22402,22402,22401
22 de jan. de 20242,23672,23672,23672,23672,236720
19 de jan. de 20242,19192,19192,19192,19192,1919-
18 de jan. de 20242,20782,20782,20782,20782,2078-
17 de jan. de 20242,18662,18662,18662,18662,1866-
16 de jan. de 20242,18422,18422,18422,18422,1842-
12 de jan. de 20242,18942,18942,18942,18942,18948
11 de jan. de 20242,17362,17362,17362,17362,1736-
10 de jan. de 20242,15422,15422,15422,15422,15422
09 de jan. de 20242,16652,16652,16652,16652,166512
08 de jan. de 20242,14292,14292,14292,14292,142929
05 de jan. de 20242,19562,19562,19562,19562,19561
04 de jan. de 20242,18372,18372,18372,18372,18377
03 de jan. de 20242,20452,20452,20452,20452,20452
02 de jan. de 20242,15682,15682,15682,15682,15686
29 de dez. de 20232,16932,16932,16932,16932,16934
28 de dez. de 20232,16662,16662,16662,16662,166675
27 de dez. de 20232,21742,21742,21742,21742,2174-
26 de dez. de 20232,23982,23982,23982,23982,23984
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...