Mercado fechará em 4 h 16 min

RBOB Gasoline Oct 24 (RBV24.NYM)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
2,2572+0,0455 (+2,06%)
A partir de 11:34AM 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
28 de mai. de 20242,21622,26092,21432,25722,25724.221
27 de mai. de 2024------
24 de mai. de 20242,20082,22392,18292,21172,21178.610
23 de mai. de 20242,20392,24442,18752,19822,19828.610
22 de mai. de 20242,23572,23572,20092,20792,20798.494
21 de mai. de 20242,26572,27072,22642,24192,24199.507
20 de mai. de 20242,28222,28712,25142,26682,26687.043
17 de mai. de 20242,25102,28062,25102,27852,27857.384
16 de mai. de 20242,22552,25352,21942,24722,247210.696
15 de mai. de 20242,21112,22732,17922,22412,224111.387
14 de mai. de 20242,24072,24422,19452,20352,203511.309
13 de mai. de 20242,22602,25252,21622,23862,238610.877
10 de mai. de 20242,25392,26552,22032,22252,222510.370
09 de mai. de 20242,24232,25542,23672,24782,247810.725
08 de mai. de 20242,22902,24092,18942,23422,234210.783
07 de mai. de 20242,25472,26252,21822,23642,236413.634
06 de mai. de 20242,22822,26082,22762,25492,25495.825
03 de mai. de 20242,26302,27672,22502,22982,229810.925
02 de mai. de 20242,23502,26652,23102,25442,25447.696
01 de mai. de 20242,31062,32042,23632,23932,23937.068
30 de abr. de 20242,35832,36772,30392,32832,32835.880
29 de abr. de 20242,36502,38332,35092,35782,35785.002
26 de abr. de 20242,37092,38322,35862,37682,37683.965
25 de abr. de 20242,35702,37072,32822,36332,36334.342
24 de abr. de 20242,34962,35642,33472,35082,35082.624
23 de abr. de 20242,32142,34962,28722,34882,34885.673
22 de abr. de 20242,30692,31872,28562,31502,31505.550
19 de abr. de 20242,32802,38612,29622,31992,31995.667
18 de abr. de 20242,34402,34582,31102,32282,32287.481
17 de abr. de 20242,41252,41252,33612,33972,33976.727
16 de abr. de 20242,40562,41682,38572,41472,41476.732
15 de abr. de 20242,40392,41602,36002,39592,39594.528
12 de abr. de 20242,39752,44192,39702,40832,40837.389
11 de abr. de 20242,39212,40572,36672,38522,38524.875
10 de abr. de 20242,36182,39722,35052,39102,39105.761
09 de abr. de 20242,38022,39502,36142,36812,36815.584
08 de abr. de 20242,39002,39662,34442,37652,37655.371
05 de abr. de 20242,39382,41632,38272,39612,39614.390
04 de abr. de 20242,36532,40342,35262,39352,39355.637
03 de abr. de 20242,35392,37992,35062,36522,36525.229
02 de abr. de 20242,31882,36042,31502,34942,34948.862
01 de abr. de 20242,31602,32242,28962,31572,31573.223
28 de mar. de 20242,27852,31322,27852,31272,31272.844
27 de mar. de 20242,27002,28342,26102,27662,27663.010
26 de mar. de 20242,29352,30512,27592,28122,28123.020
25 de mar. de 20242,28502,31562,28092,30102,30103.005
22 de mar. de 20242,27192,29682,26932,28332,28332.764
21 de mar. de 20242,29972,30002,26812,29132,29133.545
20 de mar. de 20242,30972,30972,27522,28982,28982.863
19 de mar. de 20242,29382,31622,29382,31552,31553.169
18 de mar. de 20242,26742,31132,26442,30452,30455.536
15 de mar. de 20242,27532,28502,26402,27452,27456.901
14 de mar. de 20242,25142,28032,25142,27852,27856.132
13 de mar. de 20242,20922,25342,20172,25242,25246.304
12 de mar. de 20242,19692,20462,17402,19422,19425.135
11 de mar. de 20242,17502,20092,15142,19442,19445.487
08 de mar. de 20242,20102,20402,15382,16442,16444.939
07 de mar. de 20242,17632,20082,15822,18742,18744.766
06 de mar. de 20242,15972,20122,15932,18022,18023.074
05 de mar. de 20242,18302,18702,14912,15922,15926.438
04 de mar. de 20242,20442,21152,17562,18962,18962.367
01 de mar. de 20242,18232,21952,18232,20762,20765.544
29 de fev. de 20242,15392,19002,14952,17492,17493.187
28 de fev. de 20242,20402,20662,15412,16682,16686.101
27 de fev. de 20242,18542,20652,17832,20612,20611.618
26 de fev. de 20242,13982,19312,13232,17852,17851.226
23 de fev. de 20242,18582,18582,13772,14322,14322.511
22 de fev. de 20242,17042,19532,14102,19482,19482.768
21 de fev. de 20242,14562,16832,14562,16432,16432.660
20 de fev. de 20242,17902,19032,14782,15112,15112.990
16 de fev. de 20242,19612,19912,17052,19632,19632.490
15 de fev. de 20242,17002,21052,15122,20172,20171.880
14 de fev. de 20242,22622,23462,18262,18672,18673.574
13 de fev. de 20242,22792,23572,21732,22992,22994.002
12 de fev. de 20242,20432,22342,19202,22162,22162.123
09 de fev. de 20242,19262,21222,18632,21042,21042.605
08 de fev. de 20242,15002,19972,15002,19732,19731.929
07 de fev. de 20242,12752,14022,11892,13572,13573.877
06 de fev. de 20242,10532,11842,10082,11202,11201.606
05 de fev. de 20242,06062,09932,05632,09842,09841.324
02 de fev. de 20242,12002,12002,05102,06492,06492.569
01 de fev. de 20242,15232,15922,09012,10532,10532.503
31 de jan. de 20242,17662,18622,13702,14672,14672.321
30 de jan. de 20242,15182,19382,14602,19292,19292.358
29 de jan. de 20242,21092,21102,16152,17022,17021.383
26 de jan. de 20242,16422,20592,15012,20512,20512.150
25 de jan. de 20242,16132,18092,14852,18062,18061.606
24 de jan. de 20242,12432,15412,11672,13502,13502.573
23 de jan. de 20242,11352,14242,11342,13252,13252.325
22 de jan. de 20242,08542,15102,08122,14962,14961.595
19 de jan. de 20242,10782,11642,09242,09382,09381.690
18 de jan. de 20242,08512,11422,07112,11212,11211.986
17 de jan. de 20242,06542,08152,03862,07972,07971.380
16 de jan. de 20242,07182,11212,06972,07592,07591.410
12 de jan. de 20242,10962,10962,07652,07702,0770995
11 de jan. de 20242,07002,07962,05242,05912,05911.118
10 de jan. de 20242,06652,07262,02852,03342,0334776
09 de jan. de 20242,03902,05692,03352,04362,04362.508
08 de jan. de 20242,01042,01131,99572,00992,00992.046
05 de jan. de 20242,07162,07202,06652,06992,0699876
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...