CME Group (CME)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
648.544 |
1,36%
|
197,87
|
197,69
|
201,34
|
200,0501
|
| 16-07-2024 |
594.757 |
0,18%
|
198,26
|
197,08
|
199,45
|
197,37
|
| 15-07-2024 |
759.194 |
1,85%
|
194,11
|
194,11
|
197,16
|
197,01
|
| 12-07-2024 |
1.180.414 |
-1,21%
|
195,77
|
193,38
|
196,00
|
193,43
|
| 11-07-2024 |
1.627.460 |
1,15%
|
193,58
|
193,35
|
198,245
|
195,80
|
| 10-07-2024 |
678.570 |
-0,53%
|
194,10
|
193,495
|
195,285
|
193,58
|
| 09-07-2024 |
864.660 |
-0,18%
|
195,18
|
193,95
|
195,26
|
194,62
|
| 08-07-2024 |
847.329 |
-0,73%
|
196,40
|
194,80
|
196,88
|
194,97
|
| 05-07-2024 |
1.141.604 |
0,17%
|
196,53
|
195,30
|
196,53
|
196,40
|
| 04-07-2024 |
615.127 |
0,00%
|
196,10
|
195,84
|
197,76
|
196,06
|
| 03-07-2024 |
615.127 |
-0,52%
|
196,10
|
195,84
|
197,76
|
196,06
|
| 02-07-2024 |
1.697.055 |
0,81%
|
196,56
|
195,99
|
198,32
|
197,08
|
| 01-07-2024 |
714.566 |
-0,56%
|
197,62
|
195,18
|
197,82
|
195,50
|
| 28-06-2024 |
1.825.130 |
0,55%
|
195,41
|
195,08
|
197,01
|
196,60
|
| 27-06-2024 |
740.148 |
0,17%
|
195,74
|
194,69
|
196,19
|
195,53
|
| 26-06-2024 |
749.066 |
0,57%
|
193,00
|
192,18
|
195,80
|
195,20
|
| 25-06-2024 |
778.049 |
-0,50%
|
195,08
|
193,72
|
196,00
|
194,10
|
| 24-06-2024 |
732.627 |
0,31%
|
195,62
|
194,93
|
197,29
|
195,08
|
| 21-06-2024 |
3.712.859 |
-2,02%
|
196,28
|
193,96
|
196,75
|
194,48
|
| 20-06-2024 |
815.304 |
1,00%
|
196,53
|
195,01
|
198,88
|
198,49
|
| 19-06-2024 |
696.598 |
0,00%
|
197,79
|
190,73
|
197,79
|
196,53
|
| 18-06-2024 |
696.598 |
-0,30%
|
197,79
|
190,73
|
197,79
|
196,53
|
| 17-06-2024 |
1.174.792 |
-0,27%
|
196,39
|
195,3325
|
197,68
|
196,59
|
| 14-06-2024 |
840.016 |
0,76%
|
201,50
|
194,33
|
197,22
|
197,13
|
| 13-06-2024 |
1.257.306 |
-0,05%
|
201,50
|
194,60
|
196,87
|
195,64
|
| 12-06-2024 |
1.317.032 |
-1,50%
|
201,50
|
195,38
|
201,50
|
195,73
|
| 11-06-2024 |
1.262.264 |
0,10%
|
198,45
|
198,03
|
200,00
|
198,70
|
| 10-06-2024 |
1.574.906 |
-0,43%
|
198,92
|
197,19
|
199,865
|
198,50
|
| 07-06-2024 |
1.409.404 |
-0,49%
|
200,98
|
199,29
|
201,79
|
199,36
|
| 06-06-2024 |
1.077.461 |
0,50%
|
200,98
|
200,63
|
202,83
|
201,49
|
| 05-06-2024 |
1.104.905 |
-1,61%
|
203,78
|
200,25
|
204,79
|
200,49
|
| 04-06-2024 |
1.631.406 |
1,01%
|
201,83
|
201,46
|
204,655
|
203,78
|
| 03-06-2024 |
1.677.421 |
-0,61%
|
203,20
|
200,23
|
204,22
|
201,75
|
| 31-05-2024 |
4.040.966 |
-0,94%
|
205,16
|
202,475
|
204,97
|
202,98
|
| 30-05-2024 |
1.169.361 |
-0,48%
|
206,43
|
204,84
|
207,22
|
204,90
|
| 29-05-2024 |
1.277.668 |
-1,25%
|
207,99
|
205,69
|
208,56
|
205,89
|
| 28-05-2024 |
1.538.467 |
-2,99%
|
212,95
|
207,46
|
215,89
|
208,50
|
| 27-05-2024 |
418.016 |
0,00%
|
212,97
|
212,96
|
214,95
|
214,92
|
| 24-05-2024 |
418.016 |
1,63%
|
212,97
|
212,96
|
214,95
|
214,92
|
| 23-05-2024 |
1.240.518 |
0,28%
|
211,36
|
210,155
|
212,75
|
212,07
|
| 22-05-2024 |
1.007.878 |
0,54%
|
208,87
|
208,31
|
211,88
|
211,48
|
| 21-05-2024 |
996.632 |
-0,44%
|
212,00
|
210,14
|
212,35
|
210,35
|
| 20-05-2024 |
867.162 |
-0,88%
|
213,14
|
211,17
|
213,57
|
211,27
|
| 17-05-2024 |
1.224.561 |
0,19%
|
214,32
|
212,30
|
214,32
|
213,14
|
| 16-05-2024 |
961.205 |
2,15%
|
208,26
|
208,04
|
213,29
|
212,73
|
| 15-05-2024 |
1.234.067 |
-1,21%
|
209,84
|
207,93
|
211,22
|
208,26
|
| 14-05-2024 |
1.229.733 |
0,42%
|
209,13
|
207,01
|
210,98
|
210,80
|
| 13-05-2024 |
1.059.173 |
0,70%
|
208,59
|
208,58
|
211,51
|
209,92
|
| 10-05-2024 |
1.373.652 |
-2,41%
|
213,53
|
207,85
|
213,71
|
208,46
|
| 09-05-2024 |
1.458.031 |
0,84%
|
211,84
|
211,00
|
213,655
|
213,61
|
| 08-05-2024 |
1.076.742 |
1,68%
|
208,17
|
206,735
|
211,85
|
211,84
|
| 07-05-2024 |
1.478.805 |
0,16%
|
208,17
|
204,00
|
208,79
|
208,34
|
| 06-05-2024 |
1.202.888 |
0,17%
|
208,56
|
205,99
|
208,96
|
208,00
|
| 03-05-2024 |
1.559.972 |
0,08%
|
205,86
|
202,775
|
207,88
|
207,65
|
| 02-05-2024 |
1.320.444 |
-0,28%
|
209,37
|
206,85
|
209,565
|
207,48
|
| 01-05-2024 |
1.319.715 |
-0,75%
|
209,69
|
207,55
|
210,51
|
208,07
|
| 30-04-2024 |
827.999 |
0,01%
|
209,69
|
207,685
|
210,14
|
209,64
|
| 29-04-2024 |
901.060 |
-0,63%
|
209,69
|
209,21
|
213,135
|
209,62
|
| 26-04-2024 |
898.054 |
-0,75%
|
211,92
|
209,635
|
212,40
|
210,94
|
| 25-04-2024 |
1.202.111 |
-0,02%
|
215,01
|
211,19
|
216,50
|
212,54
|
| 24-04-2024 |
1.494.543 |
-1,93%
|
215,01
|
209,07
|
216,54
|
212,59
|
| 23-04-2024 |
1.577.729 |
0,60%
|
215,01
|
214,14
|
217,33
|
216,77
|
| 22-04-2024 |
1.094.393 |
1,15%
|
213,30
|
212,875
|
216,71
|
215,48
|
| 19-04-2024 |
1.657.476 |
1,62%
|
210,15
|
210,27
|
214,50
|
213,04
|
| 18-04-2024 |
946.921 |
0,59%
|
210,15
|
207,77
|
210,36
|
209,65
|
| 17-04-2024 |
1.400.293 |
0,94%
|
207,35
|
206,24
|
209,13
|
208,42
|
| 16-04-2024 |
799.694 |
0,12%
|
207,35
|
206,15
|
208,75
|
206,48
|
| 15-04-2024 |
1.489.155 |
-1,56%
|
210,41
|
206,075
|
212,10
|
206,23
|
| 12-04-2024 |
747.539 |
-1,54%
|
210,41
|
209,29
|
212,84
|
209,50
|
| 11-04-2024 |
1.255.864 |
0,36%
|
210,41
|
210,44
|
213,87
|
212,77
|
| 10-04-2024 |
1.518.031 |
1,06%
|
210,41
|
209,63
|
213,36
|
212,00
|
| 09-04-2024 |
1.250.272 |
-1,40%
|
213,77
|
208,47
|
214,475
|
209,78
|
| 08-04-2024 |
1.352.436 |
0,79%
|
211,37
|
210,17
|
214,13
|
212,75
|
| 05-04-2024 |
860.568 |
-0,53%
|
211,37
|
210,80
|
213,26
|
211,08
|
| 04-04-2024 |
1.393.805 |
0,09%
|
213,17
|
212,16
|
214,28
|
212,21
|
| 03-04-2024 |
1.195.361 |
-1,29%
|
214,80
|
212,06
|
215,62
|
212,03
|
| 02-04-2024 |
1.542.779 |
1,31%
|
212,04
|
211,39
|
214,83
|
214,80
|
| 01-04-2024 |
755.122 |
-0,37%
|
215,89
|
211,93
|
215,70
|
214,49
|
| 28-03-2024 |
1.321.553 |
-0,14%
|
215,89
|
213,47
|
216,485
|
215,29
|
| 27-03-2024 |
1.063.122 |
1,28%
|
214,71
|
212,53
|
215,625
|
215,60
|
| 26-03-2024 |
968.930 |
-1,07%
|
214,71
|
211,91
|
215,3099
|
212,88
|
| 25-03-2024 |
679.133 |
0,32%
|
215,14
|
214,40
|
216,4599
|
215,19
|
| 22-03-2024 |
841.764 |
-0,74%
|
216,43
|
214,36
|
216,43
|
214,50
|
| 21-03-2024 |
1.152.738 |
1,16%
|
215,30
|
213,56
|
216,29
|
216,09
|
| 20-03-2024 |
1.420.579 |
-1,27%
|
215,30
|
213,085
|
216,445
|
213,62
|
| 19-03-2024 |
1.065.618 |
-1,16%
|
217,75
|
216,0875
|
219,58
|
216,36
|
| 18-03-2024 |
777.853 |
0,64%
|
217,75
|
217,44
|
219,74
|
218,89
|
| 15-03-2024 |
3.462.261 |
-0,87%
|
217,75
|
216,85
|
220,19
|
217,50
|
| 14-03-2024 |
1.154.790 |
0,02%
|
217,75
|
217,26
|
219,78
|
219,41
|
| 13-03-2024 |
600.097 |
0,74%
|
217,75
|
217,52
|
219,47
|
219,36
|
| 12-03-2024 |
822.588 |
0,45%
|
216,92
|
216,31
|
218,75
|
217,75
|
| 11-03-2024 |
718.352 |
1,78%
|
213,00
|
213,00
|
216,825
|
216,77
|
| 08-03-2024 |
1.031.266 |
-0,26%
|
219,88
|
212,80
|
214,88
|
212,98
|
| 07-03-2024 |
1.076.087 |
-2,29%
|
219,88
|
213,48
|
220,66
|
213,53
|
| 06-03-2024 |
758.389 |
-0,10%
|
221,00
|
216,635
|
219,87
|
219,69
|
| 05-03-2024 |
700.332 |
-0,66%
|
221,00
|
219,19
|
222,5199
|
219,90
|
| 04-03-2024 |
687.110 |
0,98%
|
220,00
|
219,354
|
221,62
|
221,35
|
| 01-03-2024 |
1.194.478 |
-0,52%
|
222,09
|
218,015
|
220,75
|
219,21
|
| 29-02-2024 |
1.574.272 |
-0,22%
|
222,09
|
219,18
|
222,61
|
220,35
|
| 28-02-2024 |
713.594 |
0,63%
|
219,99
|
219,35
|
220,99
|
220,84
|
Por favor leia o