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 > >>
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
12/09/2025 946.635 -0,03% 260,00 260,00 263,615 262,30
11/09/2025 1.136.370 0,94% 259,00 259,00 262,545 262,38
10/09/2025 979.040 -0,64% 260,01 258,7601 261,53 259,91
09/09/2025 967.251 0,13% 261,49 260,46 263,19 261,53
08/09/2025 1.188.253 0,24% 262,00 258,51 262,67 261,33
05/09/2025 1.274.391 -2,05% 273,0067 260,58 273,0067 261,94
04/09/2025 1.520.928 -0,71% 270,13 266,95 271,675 267,43
03/09/2025 1.724.453 1,49% 264,98 264,15 269,77 269,35
02/09/2025 2.135.635 -0,42% 266,00 262,545 268,04 265,40
29/08/2025 792.076 -0,12% 267,00 265,54 269,34 266,51
28/08/2025 821.858 -1,26% 271,00 265,90 272,09 266,77
27/08/2025 1.133.206 -0,55% 271,61 269,60 272,31 270,12
26/08/2025 1.499.089 0,11% 269,01 269,01 273,16 271,61
25/08/2025 1.070.569 0,69% 269,52 268,54 271,64 271,39
22/08/2025 1.012.846 -1,37% 275,00 268,66 275,375 269,52
21/08/2025 1.061.867 -0,47% 276,00 273,035 276,00 273,32
20/08/2025 1.043.478 1,13% 268,01 268,01 275,55 274,61
19/08/2025 927.304 0,43% 270,60 269,50 272,75 271,49
18/08/2025 1.678.362 -1,28% 273,92 270,15 276,00 270,41
15/08/2025 1.560.356 -0,28% 274,70 273,37 276,515 273,92
14/08/2025 1.572.900 0,29% 275,06 273,95 277,40 274,70
13/08/2025 1.933.022 -0,71% 276,80 271,81 276,82 273,92
12/08/2025 1.812.406 -3,45% 285,7154 274,53 286,50 275,88
11/08/2025 959.792 1,26% 282,50 281,155 288,28 285,75
08/08/2025 1.229.828 0,45% 281,14 280,00 284,29 282,21
07/08/2025 1.344.642 -0,14% 282,00 278,55 283,55 280,95
06/08/2025 1.353.189 -1,15% 284,554 279,35 284,62 281,35
05/08/2025 1.244.145 -0,87% 286,98 284,425 287,58 284,61
04/08/2025 908.175 2,27% 280,76 280,525 287,26 287,10
01/08/2025 2.047.029 0,89% 281,98 278,28 282,0599 280,76
31/07/2025 1.469.975 0,19% 276,17 275,9002 280,85 278,28
30/07/2025 726.536 1,13% 275,10 273,7086 278,30 277,74
29/07/2025 1.720.607 0,18% 278,70 273,51 279,595 274,60
28/07/2025 1.752.418 -1,94% 279,55 273,855 279,595 274,12
25/07/2025 1.442.937 0,86% 276,46 273,03 281,80 279,55
24/07/2025 1.885.053 0,25% 274,21 273,03 280,39 277,18
23/07/2025 1.925.082 0,67% 275,00 273,25 280,39 276,48
22/07/2025 2.038.990 -0,13% 273,54 272,0001 276,99 274,64
21/07/2025 1.608.888 0,11% 274,70 272,57 277,00 275,00
18/07/2025 1.703.523 -1,12% 276,87 274,30 280,27 274,70
17/07/2025 1.506.632 0,10% 275,00 273,71 279,74 277,82
16/07/2025 1.932.698 0,92% 274,10 272,25 279,34 277,53

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco