Hot Features
Premium
Cadastre-se para gráficos em tempo real, ferramentas de análise e preços.
Cotações Históricas WTI2
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 5,7278 | 0,02 | 0,42% | 5,7278 | 5,7278 | 5,7278 | 0 |
| 18 Abr 2024 | 5,704 | -0,23 | -3,94% | 5,6715 | 6,5625 | 4,954 | 7.760 |
| 17 Abr 2024 | 5,9383 | -0,18 | -2,93% | 5,9383 | 5,9383 | 5,9383 | 0 |
| 16 Abr 2024 | 6,1178 | 0,11 | 1,83% | 6,1178 | 6,1178 | 6,1178 | 0 |
| 15 Abr 2024 | 6,0078 | -0,31 | -4,85% | 6,1055 | 6,2013 | 5,1075 | 530 |
| 12 Abr 2024 | 6,314 | 0,21 | 3,46% | 6,3085 | 6,5093 | 5,5815 | 7.200 |
| 11 Abr 2024 | 6,103 | 0,06 | 0,93% | 6,103 | 6,103 | 6,103 | 0 |
| 10 Abr 2024 | 6,0468 | -0,06 | -1,01% | 6,0468 | 6,0468 | 6,0468 | 0 |
| 09 Abr 2024 | 6,1085 | -0,03 | -0,53% | 6,1085 | 6,1085 | 6,1085 | 0 |
| 08 Abr 2024 | 6,141 | -0,20 | -3,18% | 6,143 | 6,328 | 5,25 | 520 |
| 05 Abr 2024 | 6,3428 | 0,31 | 5,07% | 6,3428 | 6,3428 | 6,3428 | 0 |
| 04 Abr 2024 | 6,0365 | -0,10 | -1,62% | 6,0365 | 6,0365 | 6,0365 | 0 |
| 03 Abr 2024 | 6,136 | 0,10 | 1,70% | 5,998 | 6,7925 | 5,0948 | 1.130 |
| 02 Abr 2024 | 6,0335 | 0,34 | 5,95% | 6,0335 | 6,0335 | 6,0335 | 0 |
| 28 Mar 2024 | 5,6945 | 0,19 | 3,47% | 5,6945 | 5,6945 | 5,6945 | 0 |
| 27 Mar 2024 | 5,5038 | -0,10 | -1,74% | 5,5038 | 5,5038 | 5,5038 | 0 |
| 26 Mar 2024 | 5,6013 | -0,01 | -0,14% | 5,6013 | 5,6013 | 5,6013 | 0 |
| 25 Mar 2024 | 5,609 | 0,18 | 3,25% | 5,60 | 5,6643 | 5,5393 | 400 |
| 22 Mar 2024 | 5,4325 | -0,01 | -0,12% | 5,4325 | 5,4325 | 5,4325 | 0 |
| 21 Mar 2024 | 5,4393 | -0,05 | -0,82% | 5,4393 | 5,4393 | 5,4393 | 0 |
| 20 Mar 2024 | 5,4843 | -0,21 | -3,73% | 5,4843 | 5,4843 | 5,4843 | 0 |
| 19 Mar 2024 | 5,6968 | 0,13 | 2,40% | 5,71 | 5,7538 | 5,6803 | 200 |
| 18 Mar 2024 | 5,5635 | 0,14 | 2,60% | 5,514 | 6,16 | 5,4173 | 400 |
| 15 Mar 2024 | 5,4225 | 0,02 | 0,40% | 5,3225 | 5,487 | 5,2703 | 275 |
| 14 Mar 2024 | 5,401 | 0,22 | 4,21% | 5,401 | 5,401 | 5,401 | 0 |
| 13 Mar 2024 | 5,183 | 0,12 | 2,44% | 5,183 | 5,183 | 5,183 | 0 |
| 12 Mar 2024 | 5,0595 | 0,00 | 0,03% | 5,056 | 5,6403 | 4,6505 | 135 |
| 11 Mar 2024 | 5,0578 | 0,05 | 0,98% | 5,0578 | 5,0578 | 5,0578 | 0 |
| 08 Mar 2024 | 5,0085 | -0,10 | -1,99% | 5,192 | 5,9195 | 4,6783 | 640 |
| 07 Mar 2024 | 5,1103 | -0,21 | -3,99% | 5,1103 | 5,1103 | 5,1103 | 0 |
| 06 Mar 2024 | 5,3228 | 0,20 | 3,93% | 5,3228 | 5,3228 | 5,3228 | 0 |
| 05 Mar 2024 | 5,1213 | -0,06 | -1,22% | 5,0585 | 5,6895 | 4,6273 | 121 |
| 04 Mar 2024 | 5,1848 | -0,18 | -3,27% | 5,1848 | 5,1848 | 5,1848 | 0 |
| 01 Mar 2024 | 5,3603 | 0,24 | 4,71% | 5,3603 | 5,3603 | 5,3603 | 0 |
| 29 Fev 2024 | 5,119 | 0,08 | 1,65% | 5,119 | 5,119 | 5,119 | 0 |
| 28 Fev 2024 | 5,0358 | -0,02 | -0,33% | 5,1605 | 5,279 | 4,7215 | 350 |
| 27 Fev 2024 | 5,0525 | 0,14 | 2,86% | 5,0525 | 5,0525 | 5,0525 | 0 |
| 26 Fev 2024 | 4,912 | -0,01 | -0,12% | 4,7805 | 4,9235 | 4,6173 | 523 |
| 23 Fev 2024 | 4,918 | -0,15 | -2,91% | 4,918 | 4,918 | 4,918 | 0 |
| 22 Fev 2024 | 5,0655 | 0,11 | 2,17% | 5,0655 | 5,0655 | 5,0655 | 0 |
| 21 Fev 2024 | 4,958 | 0,08 | 1,56% | 4,958 | 4,958 | 4,958 | 0 |
| 20 Fev 2024 | 4,8818 | -0,20 | -3,97% | 5,06 | 5,131 | 4,8608 | 175 |
| 19 Fev 2024 | 5,0835 | 0,09 | 1,86% | 5,06 | 5,1975 | 5,06 | 10 |
| 16 Fev 2024 | 4,9905 | 0,05 | 0,97% | 4,9905 | 4,9905 | 4,9905 | 0 |
| 15 Fev 2024 | 4,9428 | 0,04 | 0,87% | 4,7585 | 4,9675 | 4,5395 | 660 |
| 14 Fev 2024 | 4,90 | -0,08 | -1,58% | 5,0375 | 5,0693 | 4,8475 | 1.010 |
| 13 Fev 2024 | 4,9785 | 0,12 | 2,55% | 4,9785 | 4,9785 | 4,9785 | 0 |
| 12 Fev 2024 | 4,8545 | 0,06 | 1,31% | 4,78 | 4,91 | 4,6855 | 215 |
| 09 Fev 2024 | 4,7918 | 0,06 | 1,33% | 4,756 | 4,9428 | 4,5058 | 395 |
| 08 Fev 2024 | 4,729 | 0,24 | 5,33% | 4,729 | 4,729 | 4,729 | 0 |
| 07 Fev 2024 | 4,4895 | 0,05 | 1,24% | 4,4895 | 4,4895 | 4,4895 | 0 |
| 06 Fev 2024 | 4,4345 | 0,17 | 3,93% | 4,374 | 4,754 | 4,3138 | 103 |
| 05 Fev 2024 | 4,267 | -0,05 | -1,05% | 4,255 | 4,6905 | 4,206 | 500 |
| 02 Fev 2024 | 4,3123 | -0,54 | -11,21% | 4,681 | 4,7165 | 4,2495 | 130 |
| 01 Fev 2024 | 4,8565 | 0,06 | 1,18% | 4,8565 | 4,8565 | 4,8565 | 0 |
| 31 Jan 2024 | 4,80 | -0,18 | -3,62% | 4,80 | 4,80 | 4,80 | 0 |
| 30 Jan 2024 | 4,9805 | 0,07 | 1,49% | 4,9805 | 4,9805 | 4,9805 | 0 |
| 29 Jan 2024 | 4,9073 | 0,06 | 1,21% | 4,998 | 5,0843 | 4,804 | 1.000 |
| 26 Jan 2024 | 4,8485 | 0,04 | 0,74% | 4,9335 | 4,9778 | 4,8475 | 600 |
| 25 Jan 2024 | 4,813 | 0,12 | 2,64% | 4,767 | 4,8658 | 4,7227 | 812 |
| 24 Jan 2024 | 4,6893 | 0,03 | 0,69% | 4,6915 | 4,7088 | 4,6377 | 250 |
| 23 Jan 2024 | 4,6573 | 0,04 | 0,85% | 4,52 | 4,6783 | 4,314 | 100 |
| 22 Jan 2024 | 4,618 | 0,12 | 2,57% | 4,5915 | 4,621 | 4,5915 | 150 |
