CME Group (CME)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	1.088.430	0,73%	168,70	168,30	170,29	169,16
28/12/2022	894.367	0,16%	168,16	167,52	169,51	167,94
27/12/2022	1.572.091	-0,68%	170,31	166,6107	170,74	167,68
23/12/2022	296.386	0,05%	173,29	172,35	173,68	173,25
22/12/2022	1.228.129	0,17%	172,04	170,23	173,26	173,17
21/12/2022	1.317.875	2,18%	170,01	169,25	172,90	172,87
20/12/2022	1.449.899	-0,87%	171,16	169,07	172,06	169,19
19/12/2022	979.696	-0,26%	171,39	169,51	172,035	170,68
16/12/2022	2.487.062	-0,78%	171,20	170,03	172,12	171,12
15/12/2022	1.176.415	-1,40%	173,08	171,09	173,93	172,47
14/12/2022	1.606.904	-1,74%	178,00	174,69	179,845	175,04
13/12/2022	1.146.179	-1,53%	183,37	177,695	183,46	178,13
12/12/2022	1.631.876	1,15%	178,87	177,16	180,93	180,89
09/12/2022	1.938.051	0,92%	177,31	177,27	179,25	178,83
08/12/2022	1.202.606	1,26%	174,91	174,75	177,757	177,20
07/12/2022	1.502.094	-2,16%	179,35	175,35	180,505	176,00
06/12/2022	5.343.152	-0,27%	181,12	179,71	181,99	179,89
05/12/2022	5.512.284	2,12%	176,98	175,06	180,68	180,38
02/12/2022	8.659.999	-0,71%	176,59	175,47	177,90	176,63
01/12/2022	5.612.747	0,79%	178,21	176,975	179,20	177,90
30/11/2022	4.258.172	0,97%	174,94	172,0501	176,88	176,50
29/11/2022	4.207.061	0,97%	174,80	172,7703	175,35	174,81
28/11/2022	3.525.403	-1,09%	174,80	172,38	175,36	173,10
25/11/2022	2.496.681	-0,27%	176,44	174,03	176,74	175,52
24/11/2022	4.093.333	1,00%	174,81	174,655	177,695	176,00
23/11/2022	4.093.333	1,00%	174,81	174,655	177,695	176,00
22/11/2022	2.877.693	-1,28%	177,55	174,02	177,60	174,25
21/11/2022	4.769.705	2,32%	172,97	172,76	176,9404	176,50
18/11/2022	4.035.716	-0,59%	174,43	171,16	174,34	172,50
17/11/2022	4.734.641	-0,78%	174,43	173,41	175,37	173,53
16/11/2022	5.427.070	0,63%	174,29	173,99	176,3917	174,89
15/11/2022	3.791.474	-0,04%	174,82	171,68	175,49	173,83
14/11/2022	1.261.931	-0,20%	174,08	173,825	178,64	173,90
11/11/2022	1.314.529	-0,05%	174,56	171,35	175,31	174,25
10/11/2022	1.380.983	1,95%	174,56	171,86	175,32	174,34
09/11/2022	993.891	-1,30%	174,56	170,81	174,4795	170,945
08/11/2022	1.606.750	2,04%	173,22	169,28	174,135	173,20
07/11/2022	782.823	-0,58%	173,22	169,40	171,51	169,68
04/11/2022	976.994	0,01%	173,22	169,22	172,92	170,93
03/11/2022	530.494	-1,13%	173,22	170,80	173,25	170,92
02/11/2022	1.433.358	-0,38%	173,22	171,765	175,74	172,88
01/11/2022	903.538	0,13%	174,46	172,00	175,09	173,53
31/10/2022	879.502	-0,92%	173,37	172,82	174,91	173,14
28/10/2022	843.833	1,27%	173,80	171,82	175,56	174,93
27/10/2022	1.470.484	0,47%	172,75	171,65	175,01	172,73
26/10/2022	1.451.879	-2,20%	176,55	171,07	178,22	171,93
25/10/2022	1.555.048	2,20%	170,40	171,16	176,28	175,80
24/10/2022	1.140.519	1,19%	170,40	170,02	173,52	172,01
21/10/2022	1.855.972	-0,24%	170,40	166,58	170,40	170,00
20/10/2022	872.970	-1,37%	171,98	169,95	173,64	170,44
19/10/2022	624.302	-0,84%	173,64	172,46	175,28	172,80
18/10/2022	638.608	0,01%	174,25	173,88	177,07	174,17
17/10/2022	646.964	1,36%	174,25	173,49	176,51	174,15
14/10/2022	776.852	-1,50%	173,11	171,355	175,8328	171,82
13/10/2022	1.430.341	1,59%	173,11	168,50	174,995	174,44
12/10/2022	1.329.409	1,04%	173,11	171,49	175,82	171,71
11/10/2022	870.785	0,29%	169,46	168,995	171,66	169,95
10/10/2022	1.141.960	-0,27%	170,24	168,485	171,09	169,46
07/10/2022	1.152.570	-3,30%	174,79	169,33	174,95	169,85
06/10/2022	946.664	-2,89%	180,87	175,45	181,60	175,64
05/10/2022	776.965	-0,69%	181,90	179,3874	184,545	180,87
04/10/2022	1.010.689	2,22%	181,98	177,42	182,23	182,13
03/10/2022	1.277.766	0,59%	180,99	175,11	180,99	178,179
30/09/2022	636.605	-0,86%	176,40	176,975	180,87	177,13
29/09/2022	964.478	-0,54%	176,40	177,53	180,57	178,57
28/09/2022	1.154.969	1,86%	176,40	175,37	180,40	179,53
27/09/2022	1.039.086	-2,07%	180,95	175,08	181,96	176,26
26/09/2022	580.011	-0,61%	180,40	177,87	180,955	179,98
23/09/2022	668.105	-1,23%	183,00	178,79	184,135	181,08
22/09/2022	772.851	0,71%	183,20	181,29	184,79	183,33
21/09/2022	779.007	-2,79%	186,57	181,97	187,72	182,03
20/09/2022	652.309	-1,82%	190,77	185,17	189,82	187,25
19/09/2022	448.278	-0,44%	190,77	188,72	190,79	190,72
16/09/2022	594.425	0,41%	190,78	190,00	193,82	191,56
15/09/2022	791.107	-0,28%	191,97	190,57	194,185	190,77
14/09/2022	1.099.473	-1,43%	194,65	189,75	195,035	191,30
13/09/2022	737.074	-3,06%	197,50	193,59	199,68	194,08
12/09/2022	546.465	-0,55%	201,97	199,69	202,185	200,21
09/09/2022	1.311.368	-0,33%	201,97	199,27	201,97	201,32
08/09/2022	513.151	1,32%	198,79	198,50	202,48	201,98
07/09/2022	741.585	0,77%	196,89	196,84	200,47	199,56
06/09/2022	1.106.098	1,72%	195,47	194,70	199,635	198,03
05/09/2022	1.107.649	-2,37%	200,93	193,992	201,26	194,69
02/09/2022	1.107.649	-2,37%	200,93	193,992	201,26	194,69
01/09/2022	936.779	1,95%	194,50	194,02	199,53	199,42
31/08/2022	1.038.537	0,22%	197,23	195,16	198,18	195,61
30/08/2022	1.114.362	-0,11%	197,00	193,88	197,83	195,19
29/08/2022	775.297	-0,48%	195,69	194,32	197,12	195,40
26/08/2022	604.893	-1,40%	199,54	196,18	200,43	196,35
25/08/2022	602.688	0,12%	199,97	197,8914	201,49	199,13
24/08/2022	543.648	0,57%	197,99	197,23	199,43	198,80
23/08/2022	819.974	-1,01%	199,24	197,16	199,24	197,68
22/08/2022	572.378	-1,18%	206,61	199,32	203,95	199,69
19/08/2022	763.767	-2,81%	206,61	201,64	206,45	202,07
18/08/2022	628.306	0,71%	207,10	207,17	209,24	207,92
17/08/2022	823.494	0,48%	201,24	202,16	206,58	206,45
16/08/2022	641.725	1,57%	201,24	200,21	205,66	205,46
15/08/2022	558.533	-0,15%	199,97	199,97	205,25	202,29
12/08/2022	855.982	1,80%	200,01	198,60	202,74	202,60
11/08/2022	1.535.948	0,31%	198,57	197,51	201,92	199,02