CME Group (CME)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	810.341	0,01%	181,59	181,04	183,23	181,82
18/05/2023	668.899	-0,38%	182,21	180,31	182,4974	181,81
17/05/2023	915.985	0,51%	181,52	179,86	182,765	182,51
16/05/2023	472.601	-1,51%	183,44	181,57	184,82	181,59
15/05/2023	636.332	-0,31%	184,95	184,00	185,555	184,37
12/05/2023	671.351	0,80%	184,44	184,045	185,30	184,95
11/05/2023	717.485	-0,99%	185,25	182,62	185,55	183,48
10/05/2023	697.981	0,37%	185,15	183,00	185,89	185,31
09/05/2023	560.196	-0,57%	185,69	184,56	186,38	184,63
08/05/2023	495.177	0,30%	184,75	184,24	186,19	185,69
05/05/2023	731.835	0,65%	184,93	183,2801	186,20	185,13
04/05/2023	1.091.430	1,43%	180,06	179,90	184,48	183,93
03/05/2023	775.855	-2,26%	186,34	181,145	187,11	181,33
02/05/2023	864.776	-0,59%	185,38	182,4413	185,87	185,53
01/05/2023	747.798	0,46%	185,79	185,79	187,41	186,63
28/04/2023	869.801	0,74%	183,95	183,22	185,87	185,77
27/04/2023	1.113.218	-0,28%	184,75	182,65	184,87	184,41
26/04/2023	1.555.875	-1,52%	186,20	183,51	188,52	184,93
25/04/2023	1.168.496	0,30%	186,75	186,32	188,59	187,79
24/04/2023	914.495	-1,32%	189,73	186,87	190,00	187,22
21/04/2023	921.620	-0,33%	190,02	188,305	191,28	189,73
20/04/2023	832.966	-1,00%	193,14	189,42	193,50	190,35
19/04/2023	739.028	0,47%	191,83	190,92	193,63	192,27
18/04/2023	898.568	-0,39%	192,09	190,91	192,39	191,38
17/04/2023	890.432	0,86%	190,27	189,0678	192,38	192,12
14/04/2023	878.834	0,29%	189,94	188,705	190,80	190,48
13/04/2023	984.237	-0,94%	191,40	189,47	192,50	189,93
12/04/2023	1.075.919	0,08%	192,18	191,14	193,38	191,74
11/04/2023	1.261.400	-0,60%	193,14	191,02	193,68	191,58
10/04/2023	742.367	-1,21%	194,43	192,32	195,00	192,74
06/04/2023	1.020.883	-0,05%	195,30	193,78	196,30	195,10
05/04/2023	1.195.228	1,11%	193,38	193,15	195,49	195,19
04/04/2023	946.460	1,44%	189,76	189,76	193,47	193,04
03/04/2023	915.828	-0,63%	190,71	190,17	192,17	190,31
31/03/2023	1.517.529	1,37%	189,27	188,80	191,64	191,52
30/03/2023	1.036.973	1,01%	188,30	187,31	189,09	188,93
29/03/2023	1.261.804	-0,14%	188,00	186,155	188,69	187,05
28/03/2023	1.284.294	1,24%	185,54	184,64	187,58	187,32
27/03/2023	1.631.527	0,80%	185,35	183,96	185,92	185,02
24/03/2023	1.034.199	1,96%	180,05	178,12	183,955	183,55
23/03/2023	1.596.783	0,31%	178,87	176,51	181,90	180,03
22/03/2023	1.302.676	-1,77%	182,80	179,43	183,245	179,48
21/03/2023	1.874.138	-1,12%	185,34	181,75	186,13	182,71
20/03/2023	1.390.115	-0,65%	186,86	183,07	187,69	184,78
17/03/2023	4.219.853	-0,66%	187,21	185,28	190,235	185,98
16/03/2023	1.636.823	2,49%	182,75	182,63	189,11	187,21
15/03/2023	1.951.674	-1,46%	182,45	180,65	185,58	182,67
14/03/2023	1.722.536	3,15%	181,08	180,95	185,49	185,37
13/03/2023	2.295.357	2,89%	174,01	174,01	182,515	179,71
10/03/2023	1.529.223	-1,58%	177,02	174,15	178,30	174,67
09/03/2023	1.219.963	-1,85%	181,11	176,70	181,57	177,47
08/03/2023	900.643	-0,17%	182,10	180,405	183,085	181,92
07/03/2023	1.209.428	-1,45%	184,81	181,22	185,02	182,22
06/03/2023	1.192.313	-0,21%	185,76	184,31	186,78	184,90
03/03/2023	1.025.625	-0,65%	186,59	184,92	188,00	185,29
02/03/2023	922.568	1,23%	183,50	182,62	186,55	186,50
01/03/2023	1.305.500	-0,61%	185,00	183,16	185,47	184,23
28/02/2023	1.424.881	0,66%	183,82	182,40	186,11	185,36
27/02/2023	1.091.234	-1,62%	188,14	183,94	188,46	184,14
24/02/2023	1.197.486	0,04%	186,40	185,92	187,685	187,17
23/02/2023	986.332	0,05%	186,56	186,15	189,10	187,10
22/02/2023	1.050.726	-0,47%	187,59	186,395	188,54	187,00
21/02/2023	1.238.206	-0,40%	187,80	186,73	188,9271	187,89
20/02/2023	1.084.319	0,07%	188,08	187,58	189,42	188,64
17/02/2023	1.084.319	0,07%	188,08	187,58	189,42	188,64
16/02/2023	1.084.179	0,11%	188,29	187,29	189,43	188,50
15/02/2023	802.428	1,02%	185,14	185,01	188,36	188,29
14/02/2023	819.522	0,64%	186,07	184,9325	187,43	186,39
13/02/2023	1.246.071	0,60%	184,88	184,12	186,76	185,21
10/02/2023	1.262.443	0,65%	183,08	182,43	184,57	184,10
09/02/2023	1.487.023	-2,41%	189,30	182,70	189,63	182,92
08/02/2023	1.887.487	5,42%	178,32	178,32	188,00	187,43
07/02/2023	1.330.066	1,74%	173,42	173,42	178,36	177,80
06/02/2023	2.304.000	-1,01%	175,56	174,02	176,26	174,76
03/02/2023	2.328.662	0,32%	175,68	174,605	179,50	176,55
02/02/2023	1.783.829	0,26%	176,76	175,09	178,625	175,995
01/02/2023	1.489.686	-0,63%	176,26	174,90	177,605	175,54
31/01/2023	1.405.832	0,40%	175,87	174,16	176,67	176,66
30/01/2023	1.672.330	0,16%	175,96	175,54	178,53	175,96
27/01/2023	1.187.272	-0,62%	176,44	174,73	176,59	175,68
26/01/2023	1.716.202	1,96%	174,08	173,8701	177,135	176,77
25/01/2023	1.816.481	0,14%	172,00	172,00	174,459	173,38
24/01/2023	1.116.289	-0,71%	174,97	171,94	175,99	173,13
23/01/2023	1.273.854	-0,40%	176,24	173,75	176,24	174,36
20/01/2023	1.953.958	0,31%	174,63	173,63	175,74	174,81
19/01/2023	1.498.795	-0,86%	174,97	173,63	175,844	174,27
18/01/2023	1.447.271	-0,12%	175,97	175,60	178,215	175,78
17/01/2023	1.376.182	0,21%	176,70	175,67	177,82	175,99
16/01/2023	772.515	-0,61%	175,16	175,16	177,04	175,62
13/01/2023	772.515	-0,61%	175,16	175,16	177,04	175,62
12/01/2023	1.299.213	0,61%	175,00	173,06	176,84	176,705
11/01/2023	1.053.428	-1,05%	177,61	175,39	177,97	175,64
10/01/2023	856.364	0,97%	176,09	176,09	178,47	177,50
09/01/2023	1.492.456	0,41%	175,33	174,85	178,66	175,80
06/01/2023	1.452.054	2,84%	170,55	169,23	175,61	174,57
05/01/2023	945.119	-0,19%	170,51	169,45	171,76	169,75
04/01/2023	1.663.302	0,67%	169,92	168,03	170,47	170,08
03/01/2023	1.916.399	0,47%	168,27	166,545	168,99	168,95
02/01/2023	865.306	-0,59%	168,09	166,95	169,2592	168,16
30/12/2022	865.306	-0,59%	168,09	166,95	169,2592	168,16