Saltar para o conteúdo principal Login

CME Group (CME)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
05/02/2026 1.561.039 0,94% 294,9967 294,815 302,195 297,38
04/02/2026 1.727.167 0,53% 291,50 286,53 296,76 294,62
03/02/2026 2.540.439 0,79% 290,77 287,43 296,16 293,07
02/02/2026 1.179.882 0,59% 290,10 288,285 293,78 290,77
30/01/2026 737.189 -0,27% 289,96 286,29 290,69 289,06
29/01/2026 1.163.125 1,32% 286,97 286,69 291,76 289,83
28/01/2026 828.123 0,55% 285,96 282,31 286,76 286,05
27/01/2026 1.235.440 0,15% 285,99 282,10 285,99 284,48
26/01/2026 1.021.335 0,49% 282,3062 282,3062 285,93 284,05
23/01/2026 1.300.447 0,48% 283,39 279,825 283,74 282,735
22/01/2026 1.080.877 0,83% 279,07 278,14 282,7599 281,39
21/01/2026 1.147.983 -0,30% 281,18 276,60 281,3589 279,07
20/01/2026 1.691.838 0,15% 278,97 278,115 283,20 279,91
16/01/2026 1.495.742 2,54% 272,59 270,74 280,19 279,50
15/01/2026 1.137.951 -0,96% 275,06 271,91 276,445 272,59
14/01/2026 1.057.585 2,53% 270,33 270,02 275,36 275,23
13/01/2026 2.141.887 1,31% 267,5632 262,785 268,69 268,45
12/01/2026 2.569.767 0,96% 263,01 262,45 268,00 264,98
09/01/2026 1.448.516 -1,57% 266,67 262,22 267,355 262,45
08/01/2026 1.133.502 -0,08% 269,6615 265,85 269,765 266,64
07/01/2026 2.211.163 -0,86% 268,7533 263,50 273,5726 266,845
06/01/2026 1.738.082 -2,15% 273,37 264,54 275,00 269,15
05/01/2026 1.082.655 2,00% 267,1225 267,1225 275,50 275,06
02/01/2026 947.967 -1,25% 273,0195 268,165 273,0195 269,68
31/12/2025 743.480 -1,00% 275,84 272,89 277,62 273,08
30/12/2025 781.733 -0,93% 278,00 273,08 278,7854 273,08
29/12/2025 788.233 0,61% 277,01 276,615 278,55 278,42
26/12/2025 446.357 0,13% 276,34 276,00 277,68 276,73
24/12/2025 425.960 0,31% 275,53 274,985 277,00 276,38
23/12/2025 625.308 0,85% 273,00 271,01 275,81 275,53
22/12/2025 962.677 1,53% 269,01 267,95 273,28 273,20
19/12/2025 1.528.847 1,15% 266,0938 265,00 270,44 269,09
18/12/2025 1.203.953 -2,82% 271,01 265,58 274,28 266,03
17/12/2025 717.888 0,31% 272,95 272,14 276,505 273,74
16/12/2025 1.385.333 0,28% 272,1349 269,6075 273,44 272,95
15/12/2025 1.107.946 -0,50% 273,91 268,86 276,52 272,18
12/12/2025 753.971 0,88% 271,33 271,20 273,80 273,55
11/12/2025 1.019.009 2,28% 266,50 266,50 272,56 271,155
10/12/2025 1.087.312 -1,40% 269,99 265,375 271,30 266,33
09/12/2025 640.785 -0,11% 271,00 268,82 273,34 270,12
08/12/2025 710.752 -0,17% 270,24 268,50 271,47 270,42
05/12/2025 1.439.132 -0,85% 274,47 270,10 274,47 270,87
04/12/2025 1.679.670 -0,42% 274,5264 271,615 276,2499 273,19
03/12/2025 1.538.208 -1,14% 277,49 273,12 279,81 274,34
02/12/2025 1.435.012 -0,54% 278,99 274,99 280,53 277,49
01/12/2025 906.110 -0,85% 278,03 278,03 283,86 278,99
28/11/2025 721.791 1,09% 282,28 280,69 283,93 281,46
26/11/2025 1.096.909 1,40% 276,92 276,02 281,97 280,87
25/11/2025 1.170.841 0,47% 271,5312 271,5312 277,64 276,98
24/11/2025 1.121.825 0,95% 273,00 271,04 276,13 275,68
21/11/2025 1.070.106 -0,77% 278,105 272,13 278,24 273,09
20/11/2025 1.247.482 1,00% 272,30 270,99 276,19 275,215
19/11/2025 2.499.699 -2,43% 281,4225 269,49 281,4225 272,49
18/11/2025 834.038 0,05% 279,58 277,07 282,34 279,28
17/11/2025 1.140.243 -2,12% 284,23 278,24 286,03 279,13
14/11/2025 2.238.493 0,53% 285,83 281,44 286,00 285,04
13/11/2025 1.572.065 1,42% 279,58 279,58 287,74 283,54
12/11/2025 861.514 1,35% 278,84 277,84 282,60 279,58
11/11/2025 886.830 0,56% 279,26 275,35 280,20 278,84
10/11/2025 1.041.250 0,28% 278,7198 270,62 278,7198 277,28
07/11/2025 1.317.732 1,88% 271,42 271,42 279,02 276,50
06/11/2025 1.050.087 1,26% 270,54 266,065 272,19 271,42
05/11/2025 1.354.053 0,06% 267,85 266,52 271,10 268,00
04/11/2025 798.875 1,37% 264,9775 264,16 268,48 267,85
03/11/2025 729.074 -0,47% 264,25 261,42 266,00 264,16
31/10/2025 828.097 1,01% 261,19 261,19 266,49 265,49
30/10/2025 969.711 0,52% 262,60 262,46 265,52 262,89
29/10/2025 2.037.396 -1,80% 265,04 257,17 265,1065 261,53
28/10/2025 1.435.998 -1,76% 272,2163 266,04 273,31 266,33
27/10/2025 1.218.851 0,58% 267,8973 267,81 272,10 271,09
24/10/2025 967.882 0,24% 267,37 267,37 270,40 269,54
23/10/2025 1.236.990 0,41% 267,81 267,81 272,79 268,90
22/10/2025 1.454.969 -0,30% 264,41 262,34 273,34 267,81
21/10/2025 1.431.224 0,37% 267,3036 267,21 269,86 268,61
20/10/2025 1.129.661 -0,12% 265,6516 264,78 268,245 267,62
17/10/2025 1.373.480 2,07% 263,9045 262,06 268,60 267,935
16/10/2025 898.741 -2,13% 267,13 261,80 269,535 262,51
15/10/2025 1.128.496 0,36% 265,15 265,1001 270,595 268,15
14/10/2025 1.037.250 -1,53% 270,4933 266,545 275,37 267,18
13/10/2025 1.285.591 -0,06% 270,00 267,8301 271,81 271,28
10/10/2025 1.250.567 0,99% 266,63 266,39 274,00 271,45
09/10/2025 1.551.863 1,47% 265,21 263,46 268,89 268,84
08/10/2025 1.448.328 0,51% 262,01 258,25 267,23 264,94
07/10/2025 1.259.778 0,59% 262,29 261,45 264,886 263,60
06/10/2025 1.673.834 -0,99% 264,45 258,19 267,00 262,05
03/10/2025 1.398.541 -0,29% 265,43 264,46 267,98 264,67
02/10/2025 1.314.060 -0,15% 265,00 262,26 266,01 265,43
01/10/2025 1.283.045 -1,62% 270,19 244,83 270,57 265,84
30/09/2025 932.139 -0,77% 272,70 269,50 274,15 270,19
29/09/2025 590.373 0,74% 271,25 269,63 272,40 272,24
26/09/2025 944.456 0,58% 271,00 268,34 271,347 270,28
25/09/2025 1.471.347 1,68% 265,50 264,735 271,22 268,73
24/09/2025 831.513 0,92% 261,10 260,775 264,83 264,43
23/09/2025 891.115 0,34% 261,00 259,31 262,62 261,96
22/09/2025 601.705 -0,15% 262,28 259,20 263,815 261,08
19/09/2025 1.153.846 0,37% 260,75 259,50 263,33 261,53
18/09/2025 946.132 -0,74% 261,60 259,32 263,09 260,59
17/09/2025 849.314 1,00% 258,00 258,00 263,025 262,40
16/09/2025 955.814 0,38% 258,58 257,88 262,42 259,83
15/09/2025 1.080.491 -1,36% 262,75 258,31 264,43 258,83

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco