Mercado abrirá em 1 h 1 min

Crude Oil Jun 24 (CL=F)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
79,10-0,13 (-0,16%)
A partir de 07:48AM EDT. Mercado aberto.
Período:
17 de mai. de 2023 - 17 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 202479,3879,6579,0079,1079,1020.458
16 de mai. de 202478,8479,8578,2079,2379,23321.267
15 de mai. de 202478,4478,9276,7078,6378,63321.267
14 de mai. de 202479,2379,3877,6878,0278,02307.410
13 de mai. de 202478,1879,4977,7879,1279,12287.701
12 de mai. de 2024------
10 de mai. de 202479,5979,9678,1478,2678,26281.169
09 de mai. de 202479,2379,8078,9179,2679,26272.712
08 de mai. de 202478,3479,2776,8978,9978,99355.449
07 de mai. de 202478,7279,1777,5578,3878,38327.593
06 de mai. de 202478,1679,0977,9178,4878,48297.369
05 de mai. de 2024------
03 de mai. de 202479,0779,6377,9678,1178,11324.438
02 de mai. de 202479,1579,9078,4178,9578,95359.652
01 de mai. de 202481,4881,5778,8379,0079,00441.978
30 de abr. de 202482,7683,3080,9581,9381,93400.680
29 de abr. de 202483,6983,9182,4082,6382,63336.984
28 de abr. de 2024------
26 de abr. de 202483,8184,4683,3583,8583,85244.090
25 de abr. de 202482,8383,8381,9983,5783,57314.116
24 de abr. de 202483,4083,7182,4482,8182,81329.077
23 de abr. de 202482,1383,4380,8883,3683,36355.814
22 de abr. de 202483,0583,3581,8582,8582,85313.914
21 de abr. de 2024------
19 de abr. de 202482,6286,2881,8083,1483,1476.901
18 de abr. de 202482,7983,4781,5682,7382,7384.468
17 de abr. de 202485,3685,5182,5582,6982,69259.540
16 de abr. de 202485,7086,1884,7585,3685,36241.343
15 de abr. de 202485,9386,1184,0585,4185,41343.894
14 de abr. de 2024------
12 de abr. de 202485,6087,6785,2485,6685,66369.958
11 de abr. de 202486,3286,6384,8485,0285,02388.128
10 de abr. de 202485,3486,3884,5586,2186,21373.939
09 de abr. de 202486,5986,9885,0985,2385,23314.994
08 de abr. de 202486,1087,1084,6986,4386,43393.734
07 de abr. de 2024------
05 de abr. de 202486,8687,6386,3286,9186,91353.206
04 de abr. de 202485,6687,2284,6486,5986,59359.534
03 de abr. de 202485,4686,2084,8585,4385,43322.549
02 de abr. de 202484,0485,5083,8585,1585,15344.040
01 de abr. de 202483,1484,4982,6083,7183,71321.059
31 de mar. de 2024------
28 de mar. de 202481,7183,2181,5283,1783,17293.774
27 de mar. de 202481,2981,7480,5581,3581,35249.964
26 de mar. de 202481,9482,3681,2281,6281,62235.845
25 de mar. de 202480,8582,4880,5981,9581,95300.360
24 de mar. de 2024------
22 de mar. de 202480,8481,4580,4280,6380,63231.101
21 de mar. de 202481,4981,9280,3081,0781,07266.860
20 de mar. de 202483,2083,2181,4481,6881,68351.161
19 de mar. de 202482,8583,8582,3983,4783,4776.814
18 de mar. de 202481,0383,0981,0182,7282,7284.718
17 de mar. de 2024------
15 de mar. de 202481,1481,4580,4981,0481,04185.078
14 de mar. de 202479,6381,6279,5781,2681,26297.450
13 de mar. de 202478,0679,9077,5779,7279,72316.390
12 de mar. de 202478,0978,7377,3477,5677,56309.922
11 de mar. de 202477,8078,4776,7977,9377,93329.873
10 de mar. de 2024------
08 de mar. de 202479,5179,9977,5678,0178,01347.533
07 de mar. de 202479,1379,5378,0278,9378,93432.923
06 de mar. de 202478,1580,6777,9979,1379,13371.049
05 de mar. de 202478,7479,4977,5278,1578,15436.521
04 de mar. de 202480,1480,4178,5678,7478,74347.214
03 de mar. de 2024------
01 de mar. de 202478,2880,8578,0579,9779,97363.417
29 de fev. de 202478,2079,2877,9478,2678,26317.939
28 de fev. de 202478,4879,6277,7878,5478,54330.043
27 de fev. de 202477,6279,0077,1778,8778,87269.236
26 de fev. de 202476,4078,0375,8477,5877,58274.710
25 de fev. de 2024------
23 de fev. de 202478,3778,3976,3576,4976,49353.437
22 de fev. de 202478,0978,9277,2378,6178,61330.511
21 de fev. de 202477,1578,0876,3277,9177,91323.243
20 de fev. de 202478,9879,8077,6778,1878,18435.235
18 de fev. de 2024------
16 de fev. de 202478,1179,3577,2279,1979,19113.713
15 de fev. de 202476,6078,4475,7878,0378,03122.432
14 de fev. de 202477,8178,7776,3876,6476,64296.131
13 de fev. de 202477,0378,4776,8777,8777,87338.174
12 de fev. de 202476,6077,0975,5476,9276,92248.476
11 de fev. de 2024------
09 de fev. de 202476,4277,2975,9376,8476,84302.612
08 de fev. de 202474,0876,5973,5676,2276,22377.906
07 de fev. de 202473,5074,2273,2373,8673,86294.955
06 de fev. de 202472,7673,8272,3873,3173,31310.955
05 de fev. de 202472,7573,2871,4172,7872,78350.843
04 de fev. de 2024------
02 de fev. de 202473,9174,5271,7972,2872,28467.768
01 de fev. de 202475,9676,9573,7073,8273,82577.936
31 de jan. de 202477,8478,1175,5275,8575,85344.493
30 de jan. de 202477,0278,1475,8577,8277,82347.242
29 de jan. de 202478,9079,2976,4176,7876,78331.925
28 de jan. de 2024------
26 de jan. de 202477,1578,2676,0678,0178,01365.456
25 de jan. de 202475,3077,5175,1677,3677,36320.177
24 de jan. de 202474,5775,8373,9475,0975,09323.726
23 de jan. de 202474,6875,2573,4174,3774,37306.060
22 de jan. de 202473,4175,7572,8975,1975,19372.284
21 de jan. de 2024------
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...