CME Group (CME)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	1.144.966	0,01%	219,06	217,18	219,61	219,45
26/02/2024	1.114.521	0,68%	213,88	217,03	219,525	219,44
23/02/2024	1.561.662	-0,02%	213,88	217,12	221,18	217,96
22/02/2024	1.341.442	1,40%	213,88	213,15	218,13	218,00
21/02/2024	1.194.721	1,90%	211,49	211,16	215,055	215,00
20/02/2024	919.032	-0,60%	212,47	210,345	213,50	210,99
19/02/2024	616.273	0,00%	212,07	211,28	215,00	212,26
16/02/2024	616.273	-1,36%	212,07	211,28	215,00	212,26
15/02/2024	1.249.630	-1,93%	214,40	209,92	216,02	211,02
14/02/2024	2.507.468	3,74%	208,94	209,46	219,00	215,18
13/02/2024	1.915.605	0,30%	208,94	205,43	210,31	207,43
12/02/2024	890.558	0,84%	205,47	205,10	207,76	206,82
09/02/2024	1.207.167	0,53%	205,99	203,61	205,60	205,09
08/02/2024	1.393.783	-0,71%	205,99	203,51	207,58	204,00
07/02/2024	1.152.373	1,32%	204,82	203,04	205,595	205,46
06/02/2024	919.986	-1,00%	204,82	202,40	204,82	202,78
05/02/2024	984.680	-0,84%	205,91	203,805	205,92	204,82
02/02/2024	1.188.451	0,37%	207,29	205,69	209,61	206,55
01/02/2024	1.103.274	-0,02%	204,71	202,80	206,74	205,79
31/01/2024	2.090.095	-0,13%	206,29	204,44	208,78	205,84
30/01/2024	1.069.035	0,65%	204,43	204,22	206,635	206,11
29/01/2024	1.675.967	-0,97%	206,89	203,425	206,89	204,78
26/01/2024	1.213.282	0,57%	206,17	205,06	207,04	206,78
25/01/2024	1.270.968	0,66%	205,12	202,91	205,83	205,61
24/01/2024	1.127.194	0,15%	204,43	203,42	205,00	204,27
23/01/2024	1.264.961	0,34%	200,50	200,17	204,06	203,97
22/01/2024	1.018.064	0,60%	202,21	202,20	204,69	203,27
19/01/2024	1.195.818	-0,42%	203,72	201,00	204,28	202,05
18/01/2024	1.495.830	-0,03%	202,40	200,455	203,545	202,90
17/01/2024	1.741.771	2,20%	198,00	198,40	203,185	202,97
16/01/2024	1.960.686	0,54%	198,00	196,81	199,94	198,60
15/01/2024	1.451.418	0,58%	198,00	195,91	198,12	197,54
12/01/2024	1.451.418	0,58%	198,00	195,91	198,12	197,54
11/01/2024	1.650.875	-0,72%	198,00	195,54	198,55	196,40
10/01/2024	1.677.738	0,38%	197,75	196,84	199,625	197,83
09/01/2024	1.541.271	-1,51%	198,98	196,89	199,60	197,09
08/01/2024	2.042.229	0,46%	198,84	197,465	200,77	200,11
05/01/2024	1.821.059	-1,75%	203,47	198,90	204,015	199,19
04/01/2024	1.975.776	0,66%	202,90	201,01	204,10	202,74
03/01/2024	2.114.914	-3,74%	206,22	200,90	207,0699	201,41
02/01/2024	1.335.293	-0,65%	212,74	207,77	212,84	209,23
29/12/2023	936.092	-0,20%	211,02	208,84	211,34	210,60
28/12/2023	783.366	0,23%	214,53	210,24	211,52	211,02
27/12/2023	1.105.788	0,47%	214,53	208,78	210,57	210,54
26/12/2023	792.008	0,23%	214,53	213,80	215,0199	214,80
22/12/2023	647.367	0,25%	214,13	212,605	215,62	214,31
21/12/2023	762.802	1,29%	213,33	210,53	213,94	213,77
20/12/2023	1.438.666	-0,89%	213,33	210,3354	214,40	211,05
19/12/2023	1.237.392	0,83%	211,65	210,2175	213,42	212,95
18/12/2023	1.219.202	2,16%	208,12	208,12	211,415	211,19
15/12/2023	2.573.468	-1,63%	207,95	205,89	208,63	206,73
14/12/2023	2.402.704	-1,41%	211,50	205,18	211,6371	210,16
13/12/2023	1.687.567	-0,45%	214,13	211,56	215,51	213,16
12/12/2023	1.184.429	-0,60%	215,30	213,38	216,44	214,13
11/12/2023	1.063.187	1,80%	210,65	212,41	216,63	215,43
08/12/2023	2.051.770	0,42%	210,65	210,50	212,39	211,62
07/12/2023	2.018.616	-1,14%	212,95	209,575	213,37	210,73
06/12/2023	1.242.852	-1,87%	218,33	212,331	218,63	214,25
05/12/2023	741.115	-0,66%	218,33	216,327	218,609	218,34
04/12/2023	1.002.397	0,89%	219,15	219,15	223,7375	221,50
01/12/2023	1.481.902	0,54%	218,79	215,23	221,485	219,54
30/11/2023	1.662.847	1,64%	216,27	215,23	218,70	218,36
29/11/2023	1.112.644	-0,51%	215,21	213,73	216,58	214,84
28/11/2023	898.505	-0,37%	216,35	215,94	218,73	215,94
27/11/2023	819.056	-0,21%	216,35	215,73	217,46	216,73
24/11/2023	313.266	0,75%	217,15	215,88	217,62	217,98
23/11/2023	947.093	0,16%	215,81	214,69	216,71	215,90
22/11/2023	930.194	0,37%	215,81	214,69	216,71	216,35
21/11/2023	899.695	1,68%	213,31	211,61	216,47	215,56
20/11/2023	984.050	-0,67%	213,60	211,55	213,89	212,00
17/11/2023	989.276	0,58%	213,33	211,87	213,90	213,42
16/11/2023	1.474.198	0,54%	212,35	208,82	214,28	212,19
15/11/2023	1.262.067	-0,33%	212,35	208,82	213,88	211,06
14/11/2023	2.407.158	-2,45%	214,70	208,88	215,25	211,76
13/11/2023	553.470	-0,01%	217,74	216,39	217,895	217,08
10/11/2023	841.450	0,34%	217,02	215,425	217,33	217,11
09/11/2023	1.212.918	1,80%	211,81	212,10	216,40	216,38
08/11/2023	1.240.732	0,09%	212,56	210,54	212,79	212,55
07/11/2023	891.340	-0,32%	208,96	210,57	213,25	212,36
06/11/2023	842.772	2,12%	208,96	208,96	214,00	213,04
03/11/2023	1.752.501	-1,86%	212,35	206,89	212,495	208,62
02/11/2023	1.580.063	0,78%	211,25	210,67	213,1999	212,57
01/11/2023	1.397.165	-1,19%	214,85	210,485	215,35	210,92
31/10/2023	1.050.070	1,01%	210,25	211,05	213,57	213,46
30/10/2023	1.059.588	1,10%	215,04	210,19	212,58	211,33
27/10/2023	721.210	-3,09%	215,04	207,785	215,04	208,7695
26/10/2023	1.187.600	0,63%	207,69	215,42	216,89	215,43
25/10/2023	1.695.920	-0,08%	207,69	207,27	216,7499	214,08
24/10/2023	913.590	0,30%	213,18	212,60	215,30	214,25
23/10/2023	1.125.983	0,38%	213,01	212,50	215,125	213,61
20/10/2023	1.018.161	-0,61%	214,39	212,34	215,07	212,81
19/10/2023	807.430	-0,87%	215,22	213,88	216,45	214,12
18/10/2023	1.161.969	-0,24%	216,34	214,95	217,94	215,99
17/10/2023	1.125.170	-1,06%	218,85	215,05	219,48	216,50
16/10/2023	1.120.789	-0,26%	220,41	218,66	221,025	218,82
13/10/2023	1.219.533	-0,31%	220,82	217,555	221,75	219,38
12/10/2023	1.461.654	1,36%	218,52	217,17	221,13	220,06
11/10/2023	1.055.041	0,47%	216,71	216,12	217,285	217,10
10/10/2023	1.650.005	0,15%	215,76	215,1099	218,43	216,09
09/10/2023	1.204.105	1,81%	207,91	211,69	215,81	215,76