CME Group (CME)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.329.224	2,18%	207,91	207,70	212,43	211,93
05/10/2023	1.231.775	2,05%	201,66	203,09	207,79	207,40
04/10/2023	1.223.075	0,78%	201,03	200,85	203,51	203,24
03/10/2023	1.328.447	0,75%	199,805	199,51	203,66	201,66
02/10/2023	726.562	-0,04%	201,96	197,93	200,25	200,15
29/09/2023	1.119.410	-0,71%	201,96	199,35	201,97	200,22
28/09/2023	837.486	0,65%	199,83	199,87	201,865	201,66
27/09/2023	1.003.795	0,27%	199,83	198,06	200,795	200,36
26/09/2023	817.356	-0,51%	201,49	198,91	200,61	199,83
25/09/2023	648.708	-0,43%	202,11	200,01	201,76	200,85
22/09/2023	837.641	-0,24%	202,11	200,75	203,764	201,72
21/09/2023	1.058.681	-1,80%	206,45	201,98	206,71	202,21
20/09/2023	690.434	-0,28%	207,00	205,09	207,085	205,91
19/09/2023	821.730	-0,03%	207,00	205,95	207,89	206,48
18/09/2023	611.283	-0,13%	206,55	206,04	207,66	206,55
15/09/2023	1.033.738	-0,48%	206,55	206,43	208,57	206,82
14/09/2023	728.543	0,19%	206,55	205,905	208,28	207,81
13/09/2023	861.075	0,62%	205,73	205,905	207,60	207,42
12/09/2023	738.431	0,11%	205,73	205,43	206,81	206,15
11/09/2023	717.998	0,45%	205,95	204,35	206,78	205,92
08/09/2023	711.318	-0,15%	205,95	204,13	206,00	204,99
07/09/2023	1.056.536	1,35%	203,66	201,12	206,24	205,29
06/09/2023	1.359.320	0,56%	202,97	201,97	206,11	203,66
05/09/2023	924.069	-0,18%	202,97	201,55	203,44	202,53
04/09/2023	678.457	0,10%	202,80	201,75	203,29	202,89
01/09/2023	678.457	0,10%	202,80	201,75	203,29	202,89
31/08/2023	757.646	0,11%	202,83	201,90	203,23	202,68
30/08/2023	906.927	-0,13%	203,41	201,736	203,80	202,45
29/08/2023	1.071.684	-0,30%	203,31	201,61	204,665	202,71
28/08/2023	903.603	0,05%	203,31	202,555	203,79	203,32
25/08/2023	1.003.267	1,55%	200,31	199,72	204,52	203,22
24/08/2023	920.304	-0,32%	200,07	199,70	202,135	200,11
23/08/2023	1.737.796	0,63%	200,02	199,86	201,34	200,75
22/08/2023	1.196.178	-1,54%	201,72	199,00	202,14	199,49
21/08/2023	792.811	-0,56%	202,60	201,08	203,45	202,60
18/08/2023	1.077.355	-0,15%	206,48	202,1169	204,83	203,73
17/08/2023	1.197.644	-0,96%	206,48	203,97	206,70	204,03
16/08/2023	792.713	0,41%	205,00	204,825	206,68	206,00
15/08/2023	1.019.016	-0,62%	206,01	204,48	206,405	205,17
14/08/2023	938.211	0,33%	204,59	205,28	207,49	206,45
11/08/2023	816.169	0,47%	204,59	204,16	206,63	205,77
10/08/2023	1.238.822	-0,83%	206,60	203,89	207,00	204,80
09/08/2023	1.401.279	0,70%	205,01	204,79	209,31	206,52
08/08/2023	858.426	-1,57%	208,04	204,61	208,04	205,09
07/08/2023	934.397	1,60%	205,97	205,5353	209,24	208,36
04/08/2023	1.891.422	1,10%	205,94	204,50	208,42	205,07
03/08/2023	1.164.640	1,59%	199,13	198,005	203,26	202,84
02/08/2023	744.350	-0,08%	199,31	198,82	200,58	199,67
01/08/2023	878.574	0,44%	199,31	198,57	200,26	199,825
31/07/2023	1.197.643	-0,23%	199,91	198,08	199,905	198,96
28/07/2023	843.739	0,38%	199,91	198,915	200,81	199,42
27/07/2023	1.763.502	-0,05%	199,80	197,86	202,355	198,66
26/07/2023	1.957.564	3,94%	186,38	191,44	199,44	198,75
25/07/2023	983.915	0,09%	186,38	189,855	191,36	191,22
24/07/2023	930.180	0,94%	186,38	188,41	191,24	191,04
21/07/2023	872.365	0,99%	186,38	186,39	189,29	189,26
20/07/2023	735.495	0,55%	187,70	186,11	188,25	187,41
19/07/2023	1.399.411	-0,36%	186,00	186,27	189,91	186,38
18/07/2023	905.268	0,97%	186,00	185,062	187,20	187,05
17/07/2023	1.089.560	-0,47%	186,00	185,04	187,45	185,25
14/07/2023	1.298.646	1,59%	181,03	183,12	186,745	186,13
13/07/2023	1.549.954	1,05%	181,03	180,875	183,67	183,22
12/07/2023	995.077	-0,56%	181,70	180,11	181,96	181,31
11/07/2023	749.107	0,57%	181,70	180,895	182,43	182,33
10/07/2023	954.757	-0,36%	182,48	181,125	182,82	181,30
07/07/2023	701.988	-0,71%	183,68	181,84	183,73	181,95
06/07/2023	1.107.805	-0,33%	183,68	182,36	184,00	183,25
05/07/2023	947.585	-1,24%	185,50	181,95	185,50	183,85
04/07/2023	364.537	0,71%	183,85	183,75	186,59	186,60
03/07/2023	364.537	0,71%	183,85	183,75	186,59	186,60
30/06/2023	1.261.707	1,05%	183,85	183,85	186,41	185,29
29/06/2023	1.000.289	0,12%	180,99	182,28	183,92	183,36
28/06/2023	1.373.755	2,34%	180,99	179,50	183,22	183,14
27/06/2023	1.105.648	0,03%	180,99	177,975	180,48	178,95
26/06/2023	986.292	-1,53%	180,99	177,97	182,96	178,89
23/06/2023	1.476.173	-0,24%	182,10	180,94	182,96	181,67
22/06/2023	703.568	0,28%	183,52	180,42	182,49	182,10
21/06/2023	983.610	-0,60%	183,52	180,32	183,18	181,60
20/06/2023	1.200.253	-0,77%	183,52	182,22	184,28	182,69
19/06/2023	2.898.163	1,04%	182,56	182,77	184,93	184,11
16/06/2023	2.898.163	1,04%	182,56	182,77	184,93	184,11
15/06/2023	953.181	0,39%	182,56	181,01	183,70	182,22
14/06/2023	1.159.264	2,12%	177,89	177,37	181,98	181,51
13/06/2023	1.927.887	-0,90%	179,65	177,05	180,06	177,74
12/06/2023	1.592.550	-2,97%	183,25	177,55	186,12	179,35
09/06/2023	601.691	-0,33%	185,76	184,511	186,12	184,84
08/06/2023	916.032	2,20%	181,43	181,02	185,57	185,45
07/06/2023	1.166.564	-0,98%	185,07	181,94	187,3225	182,55
06/06/2023	1.088.551	-1,03%	186,54	183,10	187,3225	184,35
05/06/2023	1.044.290	0,52%	186,50	185,58	189,165	186,27
02/06/2023	1.082.426	2,93%	180,44	180,14	185,68	185,30
01/06/2023	1.023.645	0,71%	179,25	178,67	180,45	180,02
31/05/2023	1.065.569	0,87%	176,00	175,72	178,32	178,75
30/05/2023	1.065.569	0,87%	176,00	175,72	178,32	178,20
29/05/2023	803.329	-0,20%	176,70	176,41	177,84	176,67
26/05/2023	803.329	-0,20%	176,70	176,41	177,84	176,67
25/05/2023	921.784	-1,69%	178,65	176,55	179,145	177,02
24/05/2023	972.975	0,55%	178,65	178,09	180,41	180,07
23/05/2023	960.944	-1,57%	181,81	178,87	182,39	179,08
22/05/2023	821.794	0,06%	181,39	179,955	182,15	181,93