Mercado fechado

RBOB Gasoline Jun 25 (RBM25.NYM)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
2,3497+0,0205 (+0,88%)
A partir de 02:16PM 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 20242,34112,35192,33422,34972,3497197
16 de mai. de 20242,31702,33052,31682,32922,3292126
15 de mai. de 20242,29612,31632,28142,31632,316398
14 de mai. de 20242,32022,32022,29502,30462,3046172
13 de mai. de 20242,32282,32772,31402,32372,3237103
10 de mai. de 20242,32542,32942,30452,30452,3045174
09 de mai. de 20242,32302,32992,31612,32332,3233184
08 de mai. de 20242,29602,32072,29382,31562,3156188
07 de mai. de 20242,32652,32812,30432,31542,3154242
06 de mai. de 20242,32802,33022,32802,32802,328040
03 de mai. de 20242,32832,32832,30822,30932,3093304
02 de mai. de 20242,32482,33322,30862,32302,32301.242
01 de mai. de 20242,36862,37992,31012,31222,31221.932
30 de abr. de 20242,42052,42222,38132,39032,3903140
29 de abr. de 20242,42382,43102,40992,40992,4099354
26 de abr. de 20242,42882,43992,42882,42952,4295223
25 de abr. de 20242,41532,42752,39372,42342,4234341
24 de abr. de 20242,39962,40852,39962,40572,4057288
23 de abr. de 20242,36922,40112,36392,40062,4006382
22 de abr. de 20242,36642,38572,35562,38222,3822967
19 de abr. de 20242,38732,39112,36452,38172,38171.912
18 de abr. de 20242,37242,38632,36792,37562,3756344
17 de abr. de 20242,41102,42002,37712,37712,3771451
16 de abr. de 20242,41932,43572,41932,43572,4357150
15 de abr. de 20242,41362,42382,38642,42382,4238464
12 de abr. de 20242,44602,45402,42712,42822,4282644
11 de abr. de 20242,40642,41122,39382,40822,4082512
10 de abr. de 20242,40262,41522,40112,41522,4152925
09 de abr. de 20242,40972,41102,40972,40972,409739
08 de abr. de 20242,41792,41792,41792,41792,417938
05 de abr. de 20242,43232,43232,43232,43232,432331
04 de abr. de 20242,40402,43252,40402,43252,432575
03 de abr. de 20242,41312,41312,40762,40762,4076197
02 de abr. de 20242,39502,39502,39502,39502,3950286
01 de abr. de 20242,35912,37032,35912,37032,370354
28 de mar. de 20242,37092,37092,36952,37092,370939
27 de mar. de 20242,34222,34652,34222,34652,34653
26 de mar. de 20242,34612,34772,34022,34082,340850
25 de mar. de 20242,35282,35282,35282,35282,35286
22 de mar. de 20242,33342,33342,33342,33342,333446
21 de mar. de 20242,33502,35162,33502,35162,351680
20 de mar. de 20242,34952,34952,34952,34952,349511
19 de mar. de 20242,36962,36962,36962,36962,369643
18 de mar. de 20242,35992,35992,35992,35992,3599322
15 de mar. de 20242,33202,33202,33202,33202,3320492
14 de mar. de 20242,32682,32682,32682,32682,3268121
13 de mar. de 20242,30302,30782,30302,30542,3054214
12 de mar. de 20242,26352,26352,25942,26152,261516
11 de mar. de 20242,26012,26012,26012,26012,26016
08 de mar. de 20242,23872,23872,23872,23872,2387-
07 de mar. de 20242,25352,25762,25352,25762,2576152
06 de mar. de 20242,24692,24692,24692,24692,2469309
05 de mar. de 20242,23132,23132,23132,23132,23136
04 de mar. de 20242,25592,25592,25592,25592,25597
01 de mar. de 20242,26602,26602,26202,26202,262028
29 de fev. de 20242,23402,23402,23402,23402,234021
28 de fev. de 20242,23332,23332,23302,23302,233029
27 de fev. de 20242,25632,25632,25632,25632,256325
26 de fev. de 20242,23942,23942,23942,23942,23944
23 de fev. de 20242,21662,21662,21662,21662,21668
22 de fev. de 20242,26162,26162,26162,26162,261641
21 de fev. de 20242,23502,24002,23502,23632,236351
20 de fev. de 20242,24112,24112,22602,22602,226026
16 de fev. de 20242,26202,26202,26202,26202,26201
15 de fev. de 20242,25962,25962,25962,25962,259696
14 de fev. de 20242,24102,24102,24082,24082,240875
13 de fev. de 20242,27452,27452,27452,27452,274512
12 de fev. de 20242,27362,27362,27362,27362,273681
09 de fev. de 20242,24872,26332,24872,26332,263318
08 de fev. de 20242,22802,24782,22502,24782,2478106
07 de fev. de 20242,20362,20362,20002,20362,203638
06 de fev. de 20242,19302,20002,19002,19102,191094
05 de fev. de 20242,17862,17862,17862,17862,17863
02 de fev. de 20242,15472,15472,15472,15472,15471
01 de fev. de 20242,18352,18352,18352,18352,183514
31 de jan. de 20242,25002,25002,22102,22102,22109
30 de jan. de 20242,26292,26292,26292,26292,26292
29 de jan. de 20242,24552,24552,24552,24552,24553
26 de jan. de 20242,27192,27192,27192,27192,271921
25 de jan. de 20242,25432,25432,25432,25432,25436
24 de jan. de 20242,21892,21892,21892,21892,21894
23 de jan. de 20242,21772,21772,21772,21772,2177-
22 de jan. de 20242,23092,23092,23092,23092,230913
19 de jan. de 20242,18702,18702,18702,18702,18702
18 de jan. de 20242,20332,20332,20332,20332,20331
17 de jan. de 20242,18292,18292,18292,18292,18291
16 de jan. de 20242,18042,18042,18042,18042,1804-
12 de jan. de 20242,18552,18552,18552,18552,18553
11 de jan. de 20242,16972,16972,16972,16972,16971
10 de jan. de 20242,15022,15172,15022,15022,15028
09 de jan. de 20242,16362,16362,16362,16362,16369
08 de jan. de 20242,14002,14002,14002,14002,1400-
05 de jan. de 20242,19272,19272,19272,19272,19273
04 de jan. de 20242,18092,18092,18092,18092,18095
03 de jan. de 20242,20092,20092,20092,20092,20097
02 de jan. de 20242,15322,15322,15322,15322,15324
29 de dez. de 20232,16562,16562,16562,16562,16569
28 de dez. de 20232,18512,18512,16302,16302,163021
27 de dez. de 20232,21362,21362,21362,21362,213618
26 de dez. de 20232,23602,23602,23602,23602,23604
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...