Mercado fechado

RBOB Gasoline Sep 24 (RBU24.NYM)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
2,4807+0,0363 (+1,49%)
A partir de 04:57PM 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 20242,44822,48082,44822,48072,480718.159
16 de mai. de 20242,41902,45052,41432,44442,444426.065
15 de mai. de 20242,39972,42042,36722,41662,416628.960
14 de mai. de 20242,43202,43632,38152,39082,390829.893
13 de mai. de 20242,41212,44612,40872,42942,429425.686
10 de mai. de 20242,45042,46392,41072,41282,412825.266
09 de mai. de 20242,43572,45412,43002,44222,442221.782
08 de mai. de 20242,42472,43462,37992,42732,427332.614
07 de mai. de 20242,46152,46732,41712,43372,433734.447
06 de mai. de 20242,43002,46452,42522,45902,459015.118
03 de mai. de 20242,46362,48292,42612,43302,433024.910
02 de mai. de 20242,44032,46932,43332,45772,457718.084
01 de mai. de 20242,51912,53082,43852,44172,441721.818
30 de abr. de 20242,57192,57922,51082,53802,538012.364
29 de abr. de 20242,57822,59602,56252,56972,56979.706
26 de abr. de 20242,57632,59132,56552,58512,585110.536
25 de abr. de 20242,55592,57892,53052,56982,569814.783
24 de abr. de 20242,54722,56052,53572,55362,553610.462
23 de abr. de 20242,51942,55182,48582,54982,549814.812
22 de abr. de 20242,51932,52102,48742,51552,515511.346
19 de abr. de 20242,51992,58942,49672,52412,524112.241
18 de abr. de 20242,54492,55112,51312,52622,526214.754
17 de abr. de 20242,62252,62252,53932,54142,541415.192
16 de abr. de 20242,61872,62822,59402,62452,624519.521
15 de abr. de 20242,61702,62372,56732,60302,60309.039
12 de abr. de 20242,60412,65962,60412,61722,617215.487
11 de abr. de 20242,60762,61752,57412,59382,593814.602
10 de abr. de 20242,57652,60772,55802,60122,601213.201
09 de abr. de 20242,59232,60372,56952,57802,578011.485
08 de abr. de 20242,59272,61122,55542,58502,585012.001
05 de abr. de 20242,61392,63492,59812,61202,612011.783
04 de abr. de 20242,58102,62112,56172,60992,60999.988
03 de abr. de 20242,56692,59472,56002,57812,578110.620
02 de abr. de 20242,53002,57432,52582,56262,562611.131
01 de abr. de 20242,52722,53012,49532,52272,52276.621
28 de mar. de 20242,49132,52322,48142,52222,52228.440
27 de mar. de 20242,48662,49442,47202,48422,48427.389
26 de mar. de 20242,51782,52462,48362,49142,491411.890
25 de mar. de 20242,50742,53032,49742,52062,52066.950
22 de mar. de 20242,49152,51902,49152,50142,50144.547
21 de mar. de 20242,51492,51492,48722,50742,50746.662
20 de mar. de 20242,53002,53022,49452,51142,51149.032
19 de mar. de 20242,52002,54232,51692,53992,53996.834
18 de mar. de 20242,49042,53602,49042,53112,53119.539
15 de mar. de 20242,48502,49912,47532,49322,493214.435
14 de mar. de 20242,45872,49262,45392,49092,490910.846
13 de mar. de 20242,41002,46152,40012,45882,458813.230
12 de mar. de 20242,40532,41002,37552,39512,39519.301
11 de mar. de 20242,37032,40252,35022,39432,39439.769
08 de mar. de 20242,38972,39912,35042,36132,36136.741
07 de mar. de 20242,37302,40242,35402,38432,38436.949
06 de mar. de 20242,35762,40242,35762,37782,37787.338
05 de mar. de 20242,39932,39932,34702,35722,357214.197
04 de mar. de 20242,42702,42702,38632,39692,39695.712
01 de mar. de 20242,38172,43382,37872,41972,419710.474
29 de fev. de 20242,35762,39852,35032,38462,38468.921
28 de fev. de 20242,39622,40462,35272,36822,368210.694
27 de fev. de 20242,38122,40252,37102,40212,40215.209
26 de fev. de 20242,33092,38652,33092,37122,37122.749
23 de fev. de 20242,36922,37012,32702,33342,33347.282
22 de fev. de 20242,34852,38592,32752,38592,38597.304
21 de fev. de 20242,34432,36152,33692,35442,35447.143
20 de fev. de 20242,37502,38722,33762,34082,34089.062
16 de fev. de 20242,37952,39162,36122,39152,39158.200
15 de fev. de 20242,36112,40232,34192,39272,39277.915
14 de fev. de 20242,42102,43172,37002,37622,37629.697
13 de fev. de 20242,41002,42862,40002,42202,42208.041
12 de fev. de 20242,38582,40552,37112,40362,40366.673
09 de fev. de 20242,37502,39472,36922,39082,39085.689
08 de fev. de 20242,33532,38082,33442,37812,37817.633
07 de fev. de 20242,28902,31862,28752,31372,313710.377
06 de fev. de 20242,27992,29752,27282,28772,28775.711
05 de fev. de 20242,23202,27402,22772,27192,27193.644
02 de fev. de 20242,27472,28312,22042,23612,23615.742
01 de fev. de 20242,33302,33432,25952,27992,27997.680
31 de jan. de 20242,34932,35812,31032,31992,31995.659
30 de jan. de 20242,35182,36502,30692,36422,36426.409
29 de jan. de 20242,37212,37462,33202,34172,34176.194
26 de jan. de 20242,33292,38072,32102,37942,37947.371
25 de jan. de 20242,32252,35372,31762,35302,35304.649
24 de jan. de 20242,29542,32772,28112,30172,30176.487
23 de jan. de 20242,31482,31532,27542,29692,29695.448
22 de jan. de 20242,25102,31852,24742,31582,31584.382
19 de jan. de 20242,27082,28462,25132,25922,25923.937
18 de jan. de 20242,24612,27992,22892,27812,27813.997
17 de jan. de 20242,21522,24772,20152,24602,24603.071
16 de jan. de 20242,23652,27802,22852,24202,24206.151
12 de jan. de 20242,24912,28422,23662,24052,24055.230
11 de jan. de 20242,19922,24862,19902,22412,22416.495
10 de jan. de 20242,23092,23802,18712,19632,19634.917
09 de jan. de 20242,20562,22442,19182,20722,20727.246
08 de jan. de 20242,18112,18332,15222,17112,17119.066
05 de jan. de 20242,22202,24522,21802,23092,23095.774
04 de jan. de 20242,24712,24812,19252,21742,21743.122
03 de jan. de 20242,18822,26112,18142,24952,24952.801
02 de jan. de 20242,25252,25252,18742,19702,19703.068
29 de dez. de 20232,21502,23362,19852,20522,20522.150
28 de dez. de 20232,26662,26732,20242,20422,20422.800
27 de dez. de 20232,28652,30012,26122,26432,26431.475
26 de dez. de 20232,28972,30192,28562,28912,2891982
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...