Mercado fechará em 49 mins
BOVESPA
123.695,84 -799,84 (-0,64%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.264,65 -188,23 (-0,34%) PETROLEO CRU
80,16 +2,44 (+3,14%) OURO
2.358,70 +24,20 (+1,04%) Bitcoin USD
68.065,97 -1.925,62 (-2,75%)
RBOB Gasoline Oct 26 (RBV26.NYM)
NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
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
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 27 de mai. de 2024 | - | - | - | - | - | - |
| 24 de mai. de 2024 | 1,9965 | 1,9965 | 1,9965 | 1,9965 | 1,9965 | - |
| 23 de mai. de 2024 | 1,9809 | 1,9809 | 1,9809 | 1,9809 | 1,9809 | - |
| 22 de mai. de 2024 | 1,9977 | 1,9977 | 1,9977 | 1,9977 | 1,9977 | - |
| 21 de mai. de 2024 | 2,0237 | 2,0237 | 2,0237 | 2,0237 | 2,0237 | - |
| 20 de mai. de 2024 | 2,0324 | 2,0324 | 2,0324 | 2,0324 | 2,0324 | - |
| 17 de mai. de 2024 | 2,0322 | 2,0322 | 2,0322 | 2,0322 | 2,0322 | - |
| 16 de mai. de 2024 | 2,0088 | 2,0088 | 2,0088 | 2,0088 | 2,0088 | - |
| 15 de mai. de 2024 | 1,9984 | 1,9984 | 1,9984 | 1,9984 | 1,9984 | - |
| 14 de mai. de 2024 | 1,9823 | 1,9823 | 1,9823 | 1,9823 | 1,9823 | - |
| 13 de mai. de 2024 | 1,9955 | 1,9955 | 1,9955 | 1,9955 | 1,9955 | - |
| 10 de mai. de 2024 | 1,9745 | 1,9745 | 1,9745 | 1,9745 | 1,9745 | - |
| 09 de mai. de 2024 | 1,9926 | 1,9926 | 1,9926 | 1,9926 | 1,9926 | - |
| 08 de mai. de 2024 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | - |
| 07 de mai. de 2024 | 1,9871 | 1,9871 | 1,9871 | 1,9871 | 1,9871 | - |
| 06 de mai. de 2024 | 1,9968 | 1,9968 | 1,9968 | 1,9968 | 1,9968 | - |
| 03 de mai. de 2024 | 1,9797 | 1,9797 | 1,9797 | 1,9797 | 1,9797 | - |
| 02 de mai. de 2024 | 1,9861 | 1,9861 | 1,9861 | 1,9861 | 1,9861 | - |
| 01 de mai. de 2024 | 1,9733 | 1,9733 | 1,9733 | 1,9733 | 1,9733 | - |
| 30 de abr. de 2024 | 2,0374 | 2,0374 | 2,0374 | 2,0374 | 2,0374 | - |
| 29 de abr. de 2024 | 2,0503 | 2,0503 | 2,0503 | 2,0503 | 2,0503 | - |
| 26 de abr. de 2024 | 2,0717 | 2,0717 | 2,0717 | 2,0717 | 2,0717 | - |
| 25 de abr. de 2024 | 2,0701 | 2,0701 | 2,0701 | 2,0701 | 2,0701 | - |
| 24 de abr. de 2024 | 2,0562 | 2,0562 | 2,0562 | 2,0562 | 2,0562 | - |
| 23 de abr. de 2024 | 2,0539 | 2,0539 | 2,0539 | 2,0539 | 2,0539 | - |
| 22 de abr. de 2024 | 2,0379 | 2,0379 | 2,0379 | 2,0379 | 2,0379 | - |
| 19 de abr. de 2024 | 2,0407 | 2,0407 | 2,0407 | 2,0407 | 2,0407 | - |
| 18 de abr. de 2024 | 2,0418 | 2,0418 | 2,0418 | 2,0418 | 2,0418 | - |
| 17 de abr. de 2024 | 2,0472 | 2,0472 | 2,0472 | 2,0472 | 2,0472 | - |
| 16 de abr. de 2024 | 2,0975 | 2,0975 | 2,0975 | 2,0975 | 2,0975 | - |
| 15 de abr. de 2024 | 2,0883 | 2,0883 | 2,0883 | 2,0883 | 2,0883 | - |
| 12 de abr. de 2024 | 2,0921 | 2,0921 | 2,0921 | 2,0921 | 2,0921 | - |
| 11 de abr. de 2024 | 2,0765 | 2,0765 | 2,0765 | 2,0765 | 2,0765 | - |
| 10 de abr. de 2024 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | - |
| 09 de abr. de 2024 | 2,0826 | 2,0826 | 2,0826 | 2,0826 | 2,0826 | - |
| 08 de abr. de 2024 | 2,0881 | 2,0881 | 2,0881 | 2,0881 | 2,0881 | - |
| 05 de abr. de 2024 | 2,1001 | 2,1001 | 2,1001 | 2,1001 | 2,1001 | - |
| 04 de abr. de 2024 | 2,1038 | 2,1038 | 2,1038 | 2,1038 | 2,1038 | - |
| 03 de abr. de 2024 | 2,0864 | 2,0864 | 2,0864 | 2,0864 | 2,0864 | - |
| 02 de abr. de 2024 | 2,0860 | 2,0860 | 2,0860 | 2,0860 | 2,0860 | - |
| 01 de abr. de 2024 | 2,0677 | 2,0677 | 2,0677 | 2,0677 | 2,0677 | - |
| 28 de mar. de 2024 | 2,0696 | 2,0696 | 2,0696 | 2,0696 | 2,0696 | - |
| 27 de mar. de 2024 | 2,0479 | 2,0479 | 2,0479 | 2,0479 | 2,0479 | - |
| 26 de mar. de 2024 | 2,0418 | 2,0418 | 2,0418 | 2,0418 | 2,0418 | - |
| 25 de mar. de 2024 | 2,0524 | 2,0524 | 2,0524 | 2,0524 | 2,0524 | - |
| 22 de mar. de 2024 | 2,0332 | 2,0332 | 2,0332 | 2,0332 | 2,0332 | - |
| 21 de mar. de 2024 | 2,0501 | 2,0501 | 2,0501 | 2,0501 | 2,0501 | - |
| 20 de mar. de 2024 | 2,0443 | 2,0443 | 2,0443 | 2,0443 | 2,0443 | - |
| 19 de mar. de 2024 | 2,0625 | 2,0625 | 2,0625 | 2,0625 | 2,0625 | - |
| 18 de mar. de 2024 | 2,0530 | 2,0530 | 2,0530 | 2,0530 | 2,0530 | - |
| 15 de mar. de 2024 | 2,0404 | 2,0404 | 2,0404 | 2,0404 | 2,0404 | - |
| 14 de mar. de 2024 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | - |
| 13 de mar. de 2024 | 2,0216 | 2,0216 | 2,0216 | 2,0216 | 2,0216 | - |
| 12 de mar. de 2024 | 1,9848 | 1,9848 | 1,9848 | 1,9848 | 1,9848 | - |
| 11 de mar. de 2024 | 1,9856 | 1,9856 | 1,9856 | 1,9856 | 1,9856 | - |
| 08 de mar. de 2024 | 1,9651 | 1,9651 | 1,9651 | 1,9651 | 1,9651 | - |
| 07 de mar. de 2024 | 1,9825 | 1,9825 | 1,9825 | 1,9825 | 1,9825 | - |
| 06 de mar. de 2024 | 1,9722 | 1,9722 | 1,9722 | 1,9722 | 1,9722 | - |
| 05 de mar. de 2024 | 1,9599 | 1,9599 | 1,9599 | 1,9599 | 1,9599 | - |
| 04 de mar. de 2024 | 1,9792 | 1,9792 | 1,9792 | 1,9792 | 1,9792 | - |
| 01 de mar. de 2024 | 1,9849 | 1,9849 | 1,9849 | 1,9849 | 1,9849 | - |
| 29 de fev. de 2024 | 1,9668 | 1,9668 | 1,9668 | 1,9668 | 1,9668 | - |
| 28 de fev. de 2024 | 1,9678 | 1,9678 | 1,9675 | 1,9675 | 1,9675 | - |
| 27 de fev. de 2024 | 1,9895 | 1,9895 | 1,9895 | 1,9895 | 1,9895 | - |
| 26 de fev. de 2024 | 1,9728 | 1,9728 | 1,9728 | 1,9728 | 1,9728 | - |
| 23 de fev. de 2024 | 1,9465 | 1,9465 | 1,9465 | 1,9465 | 1,9465 | - |
| 22 de fev. de 2024 | 1,9878 | 1,9878 | 1,9878 | 1,9878 | 1,9878 | - |
| 21 de fev. de 2024 | 1,9661 | 1,9661 | 1,9661 | 1,9661 | 1,9661 | - |
| 20 de fev. de 2024 | 1,9483 | 1,9483 | 1,9483 | 1,9483 | 1,9483 | - |
| 16 de fev. de 2024 | 1,9824 | 1,9824 | 1,9824 | 1,9824 | 1,9824 | - |
| 15 de fev. de 2024 | 1,9785 | 1,9785 | 1,9785 | 1,9785 | 1,9785 | - |
| 14 de fev. de 2024 | 1,9508 | 1,9508 | 1,9508 | 1,9508 | 1,9508 | - |
| 13 de fev. de 2024 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | - |
| 12 de fev. de 2024 | 1,9731 | 1,9731 | 1,9731 | 1,9731 | 1,9731 | - |
| 09 de fev. de 2024 | 1,9683 | 1,9683 | 1,9683 | 1,9683 | 1,9683 | - |
| 08 de fev. de 2024 | 1,9597 | 1,9597 | 1,9597 | 1,9597 | 1,9597 | - |
| 07 de fev. de 2024 | 1,9296 | 1,9296 | 1,9296 | 1,9296 | 1,9296 | - |
| 06 de fev. de 2024 | 1,9216 | 1,9216 | 1,9216 | 1,9216 | 1,9216 | - |
| 05 de fev. de 2024 | 1,9153 | 1,9153 | 1,9153 | 1,9153 | 1,9153 | - |
| 02 de fev. de 2024 | 1,8908 | 1,8908 | 1,8908 | 1,8908 | 1,8908 | - |
| 01 de fev. de 2024 | 1,9183 | 1,9183 | 1,9183 | 1,9183 | 1,9183 | - |
| 31 de jan. de 2024 | 1,9557 | 1,9557 | 1,9557 | 1,9557 | 1,9557 | - |
| 30 de jan. de 2024 | 1,9981 | 1,9981 | 1,9981 | 1,9981 | 1,9981 | - |
| 29 de jan. de 2024 | 1,9895 | 1,9895 | 1,9895 | 1,9895 | 1,9895 | - |
| 26 de jan. de 2024 | 2,0153 | 2,0153 | 2,0153 | 2,0153 | 2,0153 | - |
| 25 de jan. de 2024 | 2,0023 | 2,0023 | 2,0023 | 2,0023 | 2,0023 | - |
| 24 de jan. de 2024 | 1,9696 | 1,9696 | 1,9696 | 1,9696 | 1,9696 | - |
| 23 de jan. de 2024 | 1,9684 | 1,9684 | 1,9684 | 1,9684 | 1,9684 | - |
| 22 de jan. de 2024 | 1,9822 | 1,9822 | 1,9822 | 1,9822 | 1,9822 | - |
| 19 de jan. de 2024 | 1,9464 | 1,9464 | 1,9464 | 1,9464 | 1,9464 | - |
| 18 de jan. de 2024 | 1,9628 | 1,9628 | 1,9628 | 1,9628 | 1,9628 | - |
| 17 de jan. de 2024 | 1,9493 | 1,9493 | 1,9493 | 1,9493 | 1,9493 | - |
| 16 de jan. de 2024 | 1,9501 | 1,9501 | 1,9501 | 1,9501 | 1,9501 | - |
| 12 de jan. de 2024 | 1,9548 | 1,9548 | 1,9548 | 1,9548 | 1,9548 | - |
| 11 de jan. de 2024 | 1,9390 | 1,9390 | 1,9390 | 1,9390 | 1,9390 | - |
| 10 de jan. de 2024 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | 1,9250 | - |
| 09 de jan. de 2024 | 1,9363 | 1,9363 | 1,9363 | 1,9363 | 1,9363 | - |
| 08 de jan. de 2024 | 1,9181 | 1,9181 | 1,9181 | 1,9181 | 1,9181 | - |
| 05 de jan. de 2024 | 1,9583 | 1,9583 | 1,9583 | 1,9583 | 1,9583 | - |
| 04 de jan. de 2024 | 1,9505 | 1,9505 | 1,9505 | 1,9505 | 1,9505 | - |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.