Mercado fechado

RBOB Gasoline Sep 26 (RBU26.NYM)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
2,0875+0,0170 (+0,82%)
A partir de 12:01PM 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 20242,13352,13352,13352,13352,1335-
23 de mai. de 20242,11782,11782,11782,11782,1178-
22 de mai. de 20242,13472,13472,13472,13472,1347-
21 de mai. de 20242,16082,16082,16082,16082,1608-
20 de mai. de 20242,16952,16952,16952,16952,1695-
17 de mai. de 20242,16932,16932,16932,16932,1693-
16 de mai. de 20242,14592,14592,14592,14592,1459-
15 de mai. de 20242,13552,13552,13552,13552,1355-
14 de mai. de 20242,11942,11942,11942,11942,1194-
13 de mai. de 20242,13272,13272,13272,13272,1327-
10 de mai. de 20242,11172,11172,11172,11172,1117-
09 de mai. de 20242,12982,12982,12982,12982,1298-
08 de mai. de 20242,12522,12522,12522,12522,1252-
07 de mai. de 20242,12432,12432,12432,12432,1243-
06 de mai. de 20242,13402,13402,13402,13402,1340-
03 de mai. de 20242,11692,11692,11692,11692,1169-
02 de mai. de 20242,12352,12352,12352,12352,1235-
01 de mai. de 20242,11072,11072,11072,11072,1107-
30 de abr. de 20242,17532,17532,17532,17532,1753-
29 de abr. de 20242,18842,18842,18842,18842,1884-
26 de abr. de 20242,20982,20982,20982,20982,2098-
25 de abr. de 20242,20822,20822,20822,20822,2082-
24 de abr. de 20242,19402,19402,19402,19402,1940-
23 de abr. de 20242,19172,19172,19172,19172,1917-
22 de abr. de 20242,17572,17572,17572,17572,1757-
19 de abr. de 20242,17852,17852,17852,17852,1785-
18 de abr. de 20242,17962,17962,17962,17962,1796-
17 de abr. de 20242,18502,18502,18502,18502,1850-
16 de abr. de 20242,23542,23542,23542,23542,2354-
15 de abr. de 20242,22622,22622,22622,22622,2262-
12 de abr. de 20242,23002,23002,23002,23002,2300-
11 de abr. de 20242,21412,21412,21412,21412,2141-
10 de abr. de 20242,22262,22262,22262,22262,2226-
09 de abr. de 20242,22022,22022,22022,22022,2202-
08 de abr. de 20242,22572,22572,22572,22572,2257-
05 de abr. de 20242,23792,23792,23792,23792,2379-
04 de abr. de 20242,24152,24152,24152,24152,2415-
03 de abr. de 20242,22312,22312,22312,22312,2231-
02 de abr. de 20242,22192,22192,22192,22192,2219-
01 de abr. de 20242,20322,20322,20322,20322,2032-
28 de mar. de 20242,20512,20512,20512,20512,2051-
27 de mar. de 20242,18332,18332,18332,18332,1833-
26 de mar. de 20242,17722,17722,17722,17722,1772-
25 de mar. de 20242,18782,18782,18782,18782,1878-
22 de mar. de 20242,16862,16862,16862,16862,1686-
21 de mar. de 20242,18562,18562,18562,18562,1856-
20 de mar. de 20242,17982,17982,17982,17982,1798-
19 de mar. de 20242,19802,19802,19802,19802,1980-
18 de mar. de 20242,18852,18852,18852,18852,1885-
15 de mar. de 20242,17552,17552,17552,17552,1755-
14 de mar. de 20242,16912,16912,16912,16912,1691-
13 de mar. de 20242,15622,15622,15622,15622,1562-
12 de mar. de 20242,11902,11902,11902,11902,1190-
11 de mar. de 20242,11982,11982,11982,11982,1198-
08 de mar. de 20242,09932,09932,09932,09932,0993-
07 de mar. de 20242,11682,11682,11682,11682,1168-
06 de mar. de 20242,10652,10652,10652,10652,1065-
05 de mar. de 20242,09412,09412,09412,09412,0941-
04 de mar. de 20242,11372,11372,11372,11372,1137-
01 de mar. de 20242,11942,11942,11942,11942,1194-
29 de fev. de 20242,10022,10022,10022,10022,1002-
28 de fev. de 20242,10122,10122,10092,10092,1009-
27 de fev. de 20242,12312,12312,12312,12312,1231-
26 de fev. de 20242,10632,10632,10632,10632,1063-
23 de fev. de 20242,08002,08002,08002,08002,0800-
22 de fev. de 20242,12142,12142,12142,12142,1214-
21 de fev. de 20242,09892,09892,09892,09892,0989-
20 de fev. de 20242,08102,08102,08102,08102,0810-
16 de fev. de 20242,11512,11512,11512,11512,1151-
15 de fev. de 20242,11122,11122,11122,11122,1112-
14 de fev. de 20242,08352,08352,08352,08352,0835-
13 de fev. de 20242,10672,10672,10672,10672,1067-
12 de fev. de 20242,10582,10582,10582,10582,1058-
09 de fev. de 20242,10072,10072,10072,10072,1007-
08 de fev. de 20242,09192,09192,09192,09192,0919-
07 de fev. de 20242,06122,06122,06122,06122,0612-
06 de fev. de 20242,05322,05322,05322,05322,0532-
05 de fev. de 20242,04702,04702,04702,04702,0470-
02 de fev. de 20242,02252,02252,02252,02252,0225-
01 de fev. de 20242,05012,05012,05012,05012,0501-
31 de jan. de 20242,08752,08752,08752,08752,0875-
30 de jan. de 20242,13012,13012,13012,13012,1301-
29 de jan. de 20242,12152,12152,12152,12152,1215-
26 de jan. de 20242,14762,14762,14762,14762,1476-
25 de jan. de 20242,13462,13462,13462,13462,1346-
24 de jan. de 20242,10172,10172,10172,10172,1017-
23 de jan. de 20242,10052,10052,10052,10052,1005-
22 de jan. de 20242,11432,11432,11432,11432,1143-
19 de jan. de 20242,07822,07822,07822,07822,0782-
18 de jan. de 20242,09462,09462,09462,09462,0946-
17 de jan. de 20242,08082,08082,08082,08082,0808-
16 de jan. de 20242,08162,08162,08162,08162,0816-
12 de jan. de 20242,08632,08632,08632,08632,0863-
11 de jan. de 20242,07052,07052,07052,07052,0705-
10 de jan. de 20242,05682,05682,05682,05682,0568-
09 de jan. de 20242,06832,06832,06832,06832,0683-
08 de jan. de 20242,04982,04982,04982,04982,0498-
05 de jan. de 20242,09042,09042,09042,09042,0904-
04 de jan. de 20242,08232,08232,08232,08232,0823-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...