CME Group (CME)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
2.704.073 |
2,44%
|
231,2156
|
230,67
|
237,42
|
236,60
|
| 01/07/2026 |
3.059.696 |
4,55%
|
222,00
|
221,75
|
231,00
|
231,00
|
| 30/06/2026 |
2.130.917 |
1,03%
|
218,58
|
218,58
|
224,92
|
220,83
|
| 29/06/2026 |
3.092.360 |
-1,00%
|
221,40
|
218,33
|
225,2299
|
218,58
|
| 26/06/2026 |
2.747.968 |
-1,78%
|
226,05
|
220,81
|
226,05
|
221,00
|
| 25/06/2026 |
2.625.792 |
-2,84%
|
231,50
|
224,40
|
231,70
|
225,00
|
| 24/06/2026 |
3.242.606 |
-4,36%
|
241,57
|
231,30
|
244,54
|
231,68
|
| 23/06/2026 |
1.733.689 |
-1,19%
|
246,83
|
241,48
|
249,75
|
242,26
|
| 18/06/2026 |
2.719.903 |
-2,44%
|
255,26
|
245,20
|
257,93
|
245,20
|
| 17/06/2026 |
3.382.553 |
-3,55%
|
252,25
|
246,00
|
254,89
|
252,54
|
| 16/06/2026 |
2.547.396 |
-1,74%
|
266,7532
|
254,01
|
268,6106
|
261,60
|
| 15/06/2026 |
1.130.406 |
-1,30%
|
267,90
|
264,009
|
270,44
|
266,08
|
| 12/06/2026 |
1.704.004 |
2,80%
|
263,0347
|
262,99
|
269,83
|
269,53
|
| 11/06/2026 |
1.830.217 |
-0,66%
|
266,7283
|
262,04
|
267,33
|
262,18
|
| 10/06/2026 |
1.550.336 |
3,16%
|
256,30
|
256,231
|
264,13
|
263,80
|
| 09/06/2026 |
2.072.740 |
2,07%
|
252,48
|
249,75
|
260,49
|
255,94
|
| 08/06/2026 |
2.442.459 |
-2,09%
|
255,90
|
249,81
|
257,89
|
250,73
|
| 05/06/2026 |
1.936.856 |
0,53%
|
258,00
|
255,43
|
259,45
|
257,40
|
| 04/06/2026 |
2.117.883 |
1,38%
|
256,55
|
254,33
|
259,0399
|
256,06
|
| 03/06/2026 |
2.987.809 |
0,87%
|
252,06
|
251,28
|
257,50
|
252,64
|
| 02/06/2026 |
5.007.970 |
-2,80%
|
257,76
|
244,56
|
260,40
|
250,53
|
| 01/06/2026 |
3.554.698 |
-5,61%
|
272,74
|
257,22
|
274,00
|
257,76
|
| 29/05/2026 |
1.945.084 |
-1,50%
|
280,00
|
272,28
|
280,00
|
273,54
|
| 28/05/2026 |
1.280.214 |
-0,60%
|
279,56
|
277,19
|
280,40
|
277,42
|
| 27/05/2026 |
1.496.898 |
-1,22%
|
281,70
|
277,01
|
281,75
|
279,10
|
| 26/05/2026 |
1.296.152 |
-2,98%
|
291,23
|
280,655
|
291,23
|
282,54
|
| 22/05/2026 |
773.335 |
0,64%
|
294,47
|
289,10
|
294,47
|
291,23
|
| 21/05/2026 |
1.464.630 |
-0,29%
|
291,00
|
288,81
|
294,78
|
289,29
|
| 20/05/2026 |
1.733.808 |
-4,05%
|
301,91
|
290,0509
|
301,91
|
290,12
|
| 19/05/2026 |
1.069.981 |
-0,92%
|
304,00
|
302,29
|
308,01
|
302,37
|
| 18/05/2026 |
1.116.634 |
2,10%
|
298,73
|
297,37
|
305,46
|
305,12
|
| 15/05/2026 |
991.567 |
0,40%
|
299,90
|
298,45
|
304,65
|
298,86
|
| 14/05/2026 |
923.324 |
0,19%
|
298,00
|
294,40
|
299,00
|
297,70
|
| 13/05/2026 |
2.065.925 |
3,98%
|
285,7965
|
284,49
|
297,78
|
297,13
|
| 12/05/2026 |
1.945.119 |
1,12%
|
284,83
|
282,41
|
287,47
|
285,75
|
| 11/05/2026 |
1.737.290 |
0,47%
|
281,00
|
280,63
|
284,21
|
282,58
|
| 08/05/2026 |
1.351.792 |
-2,01%
|
286,00
|
280,69
|
289,00
|
281,25
|
| 07/05/2026 |
1.339.251 |
-0,52%
|
287,55
|
285,00
|
289,78
|
286,85
|
| 06/05/2026 |
1.186.683 |
0,53%
|
285,00
|
283,02
|
288,85
|
288,34
|
| 05/05/2026 |
1.206.023 |
-1,20%
|
292,10
|
284,40
|
292,10
|
286,82
|
| 04/05/2026 |
883.789 |
0,28%
|
289,54
|
286,13
|
292,335
|
290,29
|
| 01/05/2026 |
1.679.963 |
0,60%
|
288,67
|
288,01
|
291,11
|
289,54
|
| 30/04/2026 |
1.343.205 |
0,26%
|
284,00
|
283,80
|
288,77
|
287,82
|
| 29/04/2026 |
948.724 |
0,98%
|
284,53
|
281,905
|
287,75
|
287,27
|
| 28/04/2026 |
1.182.361 |
0,92%
|
286,29
|
283,21
|
286,9999
|
284,53
|
| 27/04/2026 |
290.242 |
-0,09%
|
284,42
|
281,94
|
286,50
|
281,94
|
| 24/04/2026 |
1.548.002 |
-0,14%
|
283,80
|
279,86
|
286,36
|
285,06
|
| 23/04/2026 |
1.816.022 |
-0,08%
|
285,3365
|
280,08
|
286,60
|
285,47
|
| 22/04/2026 |
2.246.775 |
0,46%
|
280,00
|
274,60
|
286,97
|
285,71
|
| 21/04/2026 |
1.669.105 |
-1,06%
|
288,45
|
283,045
|
289,99
|
284,40
|
| 20/04/2026 |
1.370.447 |
-0,07%
|
289,00
|
286,57
|
289,99
|
287,45
|
| 17/04/2026 |
2.590.771 |
-2,89%
|
296,00
|
284,48
|
296,75
|
287,65
|
| 16/04/2026 |
929.137 |
-0,25%
|
299,00
|
295,255
|
299,00
|
296,22
|
| 15/04/2026 |
1.097.252 |
-0,04%
|
297,00
|
294,94
|
298,88
|
296,90
|
| 14/04/2026 |
1.224.418 |
-1,18%
|
300,59
|
295,84
|
300,59
|
297,03
|
| 13/04/2026 |
993.766 |
1,79%
|
293,406
|
293,00
|
300,74
|
300,59
|
| 10/04/2026 |
1.898.892 |
-1,21%
|
299,14
|
294,01
|
301,25
|
295,30
|
| 09/04/2026 |
2.077.283 |
-1,29%
|
301,64
|
297,64
|
304,49
|
298,93
|
| 08/04/2026 |
1.876.926 |
-2,50%
|
307,69
|
296,50
|
307,69
|
302,81
|
| 07/04/2026 |
889.151 |
0,65%
|
306,7945
|
306,7945
|
312,68
|
310,58
|
| 06/04/2026 |
665.153 |
1,13%
|
303,82
|
303,82
|
310,225
|
308,57
|
| 02/04/2026 |
1.134.487 |
2,75%
|
293,00
|
293,00
|
305,90
|
305,11
|
| 01/04/2026 |
1.341.289 |
0,54%
|
300,55
|
293,472
|
306,90
|
296,94
|
| 31/03/2026 |
1.082.841 |
-0,78%
|
300,00
|
292,62
|
300,00
|
295,35
|
| 30/03/2026 |
774.741 |
1,29%
|
293,78
|
293,78
|
298,42
|
297,58
|
| 27/03/2026 |
901.970 |
-1,29%
|
294,92
|
293,30
|
299,115
|
293,78
|
| 26/03/2026 |
1.085.433 |
1,27%
|
294,01
|
294,00
|
300,85
|
297,58
|
| 25/03/2026 |
2.084.561 |
-2,89%
|
302,7301
|
293,00
|
302,7301
|
293,93
|
| 24/03/2026 |
1.236.731 |
-1,27%
|
305,01
|
302,10
|
307,49
|
302,68
|
| 23/03/2026 |
989.093 |
-0,24%
|
310,02
|
304,53
|
310,02
|
306,56
|
| 20/03/2026 |
1.838.798 |
-1,13%
|
310,71
|
304,50
|
312,48
|
307,32
|
| 19/03/2026 |
1.542.437 |
0,59%
|
307,89
|
307,77
|
313,16
|
310,71
|
| 18/03/2026 |
845.052 |
-1,40%
|
313,00
|
308,43
|
314,165
|
308,90
|
| 17/03/2026 |
1.099.641 |
-0,16%
|
315,00
|
311,67
|
317,2505
|
313,33
|
| 16/03/2026 |
1.425.499 |
0,78%
|
313,40
|
308,965
|
314,30
|
313,83
|
| 13/03/2026 |
1.642.358 |
0,07%
|
312,70
|
310,88
|
314,39
|
311,40
|
| 12/03/2026 |
1.661.870 |
2,59%
|
303,00
|
303,00
|
312,51
|
311,19
|
| 11/03/2026 |
1.664.049 |
-0,98%
|
306,43
|
302,09
|
306,43
|
303,33
|
| 10/03/2026 |
1.779.379 |
-1,70%
|
310,52
|
300,81
|
311,00
|
306,34
|
| 09/03/2026 |
2.247.887 |
0,65%
|
318,76
|
311,64
|
320,86
|
311,64
|
| 06/03/2026 |
1.068.855 |
0,12%
|
315,53
|
314,95
|
320,36
|
317,10
|
| 05/03/2026 |
1.084.356 |
-1,03%
|
319,02
|
315,00
|
320,60
|
316,81
|
| 04/03/2026 |
1.734.558 |
-1,58%
|
323,88
|
317,98
|
323,88
|
320,00
|
| 03/03/2026 |
1.860.161 |
-0,41%
|
326,10
|
324,04
|
329,16
|
325,13
|
| 02/03/2026 |
1.300.760 |
2,16%
|
319,50
|
319,50
|
327,79
|
326,46
|
| 27/02/2026 |
1.209.167 |
1,00%
|
318,00
|
316,56
|
321,89
|
319,50
|
| 26/02/2026 |
1.588.582 |
2,96%
|
308,65
|
308,65
|
316,79
|
316,45
|
| 25/02/2026 |
2.770.354 |
-3,66%
|
319,00
|
306,34
|
322,5687
|
307,36
|
| 24/02/2026 |
1.800.242 |
1,60%
|
314,0072
|
313,275
|
319,24
|
319,03
|
| 23/02/2026 |
2.160.760 |
2,08%
|
306,80
|
306,80
|
314,5065
|
314,00
|
| 20/02/2026 |
1.416.430 |
1,38%
|
302,12
|
300,80
|
308,32
|
308,09
|
| 19/02/2026 |
920.081 |
0,45%
|
301,6197
|
300,62
|
304,09
|
303,91
|
| 18/02/2026 |
1.586.956 |
-0,22%
|
300,37
|
299,48
|
304,11
|
302,55
|
| 17/02/2026 |
1.135.723 |
0,05%
|
304,61
|
302,10
|
308,135
|
303,23
|
| 13/02/2026 |
1.556.697 |
0,47%
|
305,235
|
301,63
|
305,415
|
303,07
|
| 12/02/2026 |
1.418.750 |
-0,28%
|
304,00
|
295,39
|
307,39
|
301,64
|
| 11/02/2026 |
1.591.249 |
-1,40%
|
308,03
|
301,78
|
308,17
|
302,48
|
| 10/02/2026 |
1.432.449 |
-0,16%
|
301,351
|
301,351
|
309,345
|
306,76
|
| 09/02/2026 |
1.428.369 |
1,40%
|
303,45
|
301,79
|
307,84
|
307,24
|
| 06/02/2026 |
1.719.384 |
1,64%
|
296,9262
|
296,9262
|
303,00
|
303,00
|
