Mercado fechado

Oat Futures,May-2024 (ZO=F)

CBOT - CBOT Preço Adiado. Moeda em USX.
Adicionar à lista
354,25+0,25 (+0,07%)
A partir de 02:19PM EST. Mercado aberto.
Período:
25 de fev. de 2023 - 25 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USX
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de fev. de 2024352,25358,50348,50354,25354,25798
22 de fev. de 2024369,50376,75362,50363,00363,00331
21 de fev. de 2024379,00379,75367,75370,25370,25457
20 de fev. de 2024386,25386,25376,75380,00380,00688
19 de fev. de 2024------
16 de fev. de 2024380,25389,50379,50383,25383,25649
15 de fev. de 2024377,50384,75377,25382,25382,25215
14 de fev. de 2024383,25383,25374,25382,00382,00234
13 de fev. de 2024379,75384,00378,25381,75381,75221
12 de fev. de 2024379,75383,50373,50378,25378,25245
09 de fev. de 2024376,25380,75375,00375,25375,25186
08 de fev. de 2024381,00384,25372,00378,75378,75425
07 de fev. de 2024377,25383,50375,50382,50382,50461
06 de fev. de 2024366,75381,00366,25378,00378,00406
05 de fev. de 2024371,50374,00365,00367,50367,50370
02 de fev. de 2024384,00384,00369,00371,75371,75385
01 de fev. de 2024380,00385,00372,75384,25384,25536
31 de jan. de 2024377,00384,50374,75382,50382,50733
30 de jan. de 2024367,00380,00362,75377,00377,00615
29 de jan. de 2024364,50368,75361,00365,25365,25232
26 de jan. de 2024363,50368,25360,50363,75363,75279
25 de jan. de 2024368,00370,25359,75364,50364,50196
24 de jan. de 2024370,75371,00363,00365,75365,75319
23 de jan. de 2024376,00379,00365,75370,25370,25267
22 de jan. de 2024379,75385,00375,75378,50378,50435
19 de jan. de 2024367,00384,00365,25379,75379,75497
18 de jan. de 2024355,25372,00350,00366,75366,75460
17 de jan. de 2024353,25360,75350,00353,50353,50375
16 de jan. de 2024371,25372,75352,00352,50352,50762
12 de jan. de 2024381,75385,75368,00368,75368,75254
11 de jan. de 2024382,25393,00376,00383,50383,50491
10 de jan. de 2024379,50389,00375,50385,50385,50574
09 de jan. de 2024362,50382,00362,50379,50379,50655
08 de jan. de 2024357,00362,75352,75361,00361,00293
05 de jan. de 2024364,50367,50351,25353,00353,00411
04 de jan. de 2024368,00380,00361,75365,00365,00328
03 de jan. de 2024375,00376,25363,50367,75367,75331
02 de jan. de 2024386,00386,00370,75375,75375,75634
29 de dez. de 2023386,00389,00378,25385,75385,75379
28 de dez. de 2023375,75390,00375,00387,25387,25437
27 de dez. de 2023369,00375,50368,00373,25373,25142
26 de dez. de 2023362,25369,25360,25368,25368,25148
22 de dez. de 2023364,00368,00358,25359,50359,50151
21 de dez. de 2023375,00379,25361,50363,50363,50257
20 de dez. de 2023385,75385,75373,25378,75378,75204
19 de dez. de 2023383,75388,00381,00385,25385,25283
18 de dez. de 2023375,50384,00373,75383,50383,50368
15 de dez. de 2023372,75377,00362,50375,50375,50368
14 de dez. de 2023364,75364,75364,75364,75364,75481
13 de dez. de 2023364,75364,75364,75364,75364,751
12 de dez. de 2023354,25354,25354,25354,25354,251
11 de dez. de 2023356,25356,25356,25356,25356,251
08 de dez. de 2023384,00384,00366,00366,00366,001
07 de dez. de 2023372,00372,00372,00372,00372,00-
06 de dez. de 2023400,75400,75382,50382,50382,502
05 de dez. de 2023402,25402,25402,25402,25402,25-
04 de dez. de 2023400,00405,50400,00405,50405,5010
01 de dez. de 2023394,75394,75394,75394,75394,752
30 de nov. de 2023368,00377,00368,00374,00374,0097
29 de nov. de 2023358,25360,00349,50359,75359,75158
28 de nov. de 2023363,00374,50350,25358,50358,50688
27 de nov. de 2023367,75380,50364,50365,25365,25313
24 de nov. de 2023370,00375,00369,75373,00373,00104
23 de nov. de 2023------
22 de nov. de 2023358,00373,75355,00369,50369,50298
21 de nov. de 2023350,00358,50345,25358,00358,00257
20 de nov. de 2023346,50348,50337,25347,25347,25289
17 de nov. de 2023352,50354,75344,00345,00345,00342
16 de nov. de 2023352,25353,50343,50351,25351,25391
15 de nov. de 2023358,75358,75347,75351,75351,75233
14 de nov. de 2023358,25363,75353,50356,25356,25205
13 de nov. de 2023348,50359,00348,50356,25356,25410
10 de nov. de 2023334,00354,50325,00346,75346,75354
09 de nov. de 2023342,00345,25331,50333,00333,00305
08 de nov. de 2023351,50362,75333,00341,75341,75522
07 de nov. de 2023366,00366,75350,75352,00352,00717
06 de nov. de 2023372,00375,00359,00368,25368,25454
02 de nov. de 2023377,00382,00370,25372,00372,00287
01 de nov. de 2023383,50383,50373,75376,50376,50230
31 de out. de 2023388,00389,75373,00379,50379,50898
30 de out. de 2023403,00403,25382,25389,25389,25552
29 de out. de 2023399,00406,75399,00403,75403,75420
26 de out. de 2023395,75402,50393,25402,25402,25448
25 de out. de 2023394,50398,00387,25397,25397,25417
24 de out. de 2023389,00394,50383,75393,25393,25376
23 de out. de 2023383,25392,50379,50389,75389,75304
22 de out. de 2023385,25388,50376,25385,50385,50557
19 de out. de 2023376,25389,00375,75382,50382,50428
18 de out. de 2023373,75377,75369,00374,75374,75508
17 de out. de 2023382,50382,50370,50371,00371,00407
16 de out. de 2023384,00394,75370,25374,25374,25538
15 de out. de 2023383,25389,25381,25381,75381,75448
12 de out. de 2023384,75388,25373,00383,25383,25646
11 de out. de 2023395,75402,75383,00383,50383,50834
10 de out. de 2023409,25410,75395,50395,75395,75633
09 de out. de 2023420,00420,50409,00409,25409,25428
08 de out. de 2023425,25427,75418,00420,50420,50227
05 de out. de 2023432,50433,25423,25423,75423,75271
04 de out. de 2023429,00438,50429,00432,75432,75488
03 de out. de 2023434,00442,50426,25429,00429,00294
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...