CME Group (CME)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
