Mercado abrirá em 9 h 54 min

Oat Futures,Dec-2024 (ZO=F)

CBOT - CBOT Preço Adiado. Moeda em USX.
Adicionar à lista
328,25+2,25 (+0,69%)
A partir de 10:54PM EDT. Mercado aberto.
Período:
21 de jul. de 2023 - 21 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USX
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jul. de 2024325,75329,00325,75328,25328,2547
19 de jul. de 2024330,50337,00327,50336,75336,75174
18 de jul. de 2024327,50330,75327,00330,50330,50174
17 de jul. de 2024316,00332,00316,00324,75324,75308
16 de jul. de 2024317,00322,75310,75312,00312,00240
15 de jul. de 2024320,25321,00311,25317,75317,75185
12 de jul. de 2024327,00327,00327,00327,00327,00269
11 de jul. de 2024325,00325,00325,00325,00325,0010
10 de jul. de 2024310,00310,00310,00310,00310,0010
09 de jul. de 2024308,00340,00308,00308,25308,2510
08 de jul. de 2024312,50312,50312,50312,50312,5011
05 de jul. de 2024317,25317,25317,25317,25317,2511
03 de jul. de 2024311,25311,25311,25311,25311,2511
02 de jul. de 2024313,00314,50313,00314,50314,5011
01 de jul. de 2024316,00316,00316,00316,00316,0025
28 de jun. de 2024305,00309,75305,00309,75309,7525
27 de jun. de 2024291,00314,75288,50304,00304,00482
26 de jun. de 2024305,25306,50291,50294,50294,50385
25 de jun. de 2024308,00308,00299,25304,75304,75272
24 de jun. de 2024307,00316,00299,75308,50308,50356
21 de jun. de 2024320,00324,75300,00307,00307,00451
20 de jun. de 2024327,50328,50318,50319,25319,25180
18 de jun. de 2024320,00330,00314,50328,25328,25572
17 de jun. de 2024331,00331,00310,25317,50317,50522
14 de jun. de 2024330,75335,25325,25328,00328,00372
13 de jun. de 2024332,75333,00327,25328,50328,50648
12 de jun. de 2024334,00337,25330,00330,75330,75323
11 de jun. de 2024338,50340,75333,00334,00334,00439
10 de jun. de 2024349,50349,50333,00333,50333,50676
07 de jun. de 2024358,50359,75347,25348,00348,00402
06 de jun. de 2024354,75361,00353,50359,00359,00641
05 de jun. de 2024366,50373,00352,25352,50352,50680
04 de jun. de 2024370,25374,00365,00365,50365,50603
03 de jun. de 2024386,00386,00371,25374,75374,75719
31 de mai. de 2024385,00387,50380,75387,50387,50634
30 de mai. de 2024384,25387,25378,75385,75385,75690
29 de mai. de 2024378,00385,00375,50384,50384,50504
28 de mai. de 2024374,25384,50366,25377,00377,00893
24 de mai. de 2024370,00376,50369,25375,75375,75314
23 de mai. de 2024369,75377,50368,00369,50369,50403
22 de mai. de 2024367,00374,00364,75366,25366,25433
21 de mai. de 2024372,00372,25361,50362,00362,00664
20 de mai. de 2024367,25376,75364,00365,75365,75927
17 de mai. de 2024384,50387,75365,00365,00365,00991
16 de mai. de 2024397,50400,75383,00386,00386,00699
15 de mai. de 2024421,25423,00397,75397,75397,75820
14 de mai. de 2024415,00415,00410,75410,75410,75578
13 de mai. de 2024407,00422,00407,00413,75413,7521
10 de mai. de 2024396,00400,00396,00399,50399,508
09 de mai. de 2024396,00396,00395,00395,00395,009
08 de mai. de 2024396,25396,25396,25396,25396,25-
07 de mai. de 2024397,00397,00397,00397,00397,00-
06 de mai. de 2024410,00410,00395,00395,25395,2515
03 de mai. de 2024391,00396,00391,00396,00396,002
02 de mai. de 2024388,00388,00388,00388,00388,00-
01 de mai. de 2024379,00379,00379,00379,00379,00-
30 de abr. de 2024384,00384,00371,00371,00371,004
29 de abr. de 2024377,00406,75371,25371,25371,25233
26 de abr. de 2024367,75373,75363,50373,75373,75253
25 de abr. de 2024364,75368,75356,00367,00367,00425
24 de abr. de 2024367,25369,00361,00367,00367,00343
23 de abr. de 2024363,00369,25362,25367,25367,25378
22 de abr. de 2024357,00365,00353,50362,50362,50538
19 de abr. de 2024355,00359,00349,75358,75358,75250
18 de abr. de 2024348,25358,75348,25354,75354,75364
17 de abr. de 2024348,50352,25339,25349,25349,25390
16 de abr. de 2024357,50361,75345,00346,00346,00704
15 de abr. de 2024352,50363,25352,50357,75357,75513
12 de abr. de 2024345,50358,00344,50351,50351,50607
11 de abr. de 2024339,00348,00339,00347,75347,75533
10 de abr. de 2024330,00340,25328,50337,75337,75509
09 de abr. de 2024330,25334,25328,50329,75329,75600
08 de abr. de 2024333,50335,00327,75329,75329,751.085
05 de abr. de 2024336,00336,25329,75331,25331,25827
04 de abr. de 2024345,75345,75330,75336,25336,25618
03 de abr. de 2024352,50353,50338,50344,25344,25777
02 de abr. de 2024355,75359,25351,00352,75352,75589
01 de abr. de 2024357,00359,25355,25355,75355,75436
28 de mar. de 2024356,00360,75354,75357,00357,00493
27 de mar. de 2024357,25357,25352,50355,00355,00391
26 de mar. de 2024362,50362,50357,00357,50357,50302
25 de mar. de 2024360,50362,75359,25361,25361,25237
22 de mar. de 2024354,00358,75353,25358,25358,25522
21 de mar. de 2024354,00359,00352,50353,50353,50444
20 de mar. de 2024359,00360,75352,75353,25353,25657
19 de mar. de 2024360,00362,50356,25356,50356,50400
18 de mar. de 2024366,25366,50358,00358,50358,50422
15 de mar. de 2024368,25372,25363,75365,75365,75242
14 de mar. de 2024385,00385,00385,00385,00385,00317
13 de mar. de 2024380,00380,00380,00380,00380,00-
12 de mar. de 2024379,75379,75379,75379,75379,75-
11 de mar. de 2024377,75377,75377,75377,75377,75-
08 de mar. de 2024369,75369,75369,75369,75369,75-
07 de mar. de 2024365,75365,75365,75365,75365,75-
06 de mar. de 2024363,50363,50363,50363,50363,50-
05 de mar. de 2024368,50368,50368,50368,50368,50-
04 de mar. de 2024375,00375,00375,00375,00375,002
01 de mar. de 2024384,75385,00378,25378,25378,2524
29 de fev. de 2024365,25377,50365,00377,50377,507
28 de fev. de 2024370,00379,75370,00375,00375,0097
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...