CME Group (CME)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
28/10/2024	376.251	0,00%	229,47	225,46	229,47	226,14
25/10/2024	376.251	-1,55%	229,47	225,46	229,47	226,14
24/10/2024	540.938	1,12%	226,78	226,53	230,36	229,69
23/10/2024	729.808	0,43%	221,65	221,135	227,47	227,14
22/10/2024	735.014	-0,39%	226,80	225,48	227,05	226,17
21/10/2024	501.306	-0,56%	226,61	226,18	228,03	227,05
18/10/2024	660.801	0,48%	227,23	226,33	229,125	228,32
17/10/2024	650.919	0,03%	228,21	226,96	230,08	227,23
16/10/2024	456.413	1,05%	223,77	223,77	227,26	227,17
15/10/2024	524.225	0,28%	224,31	223,18	225,78	224,82
14/10/2024	626.716	1,12%	221,63	221,63	224,26	224,20
11/10/2024	487.486	0,21%	221,86	220,42	221,915	221,72
10/10/2024	358.251	-0,10%	222,00	220,16	222,27	221,25
09/10/2024	518.540	-0,10%	221,79	220,58	222,85	221,46
08/10/2024	833.133	-0,02%	222,85	220,68	223,79	221,68
07/10/2024	832.899	-1,20%	225,13	221,25	226,46	221,73
04/10/2024	631.438	0,07%	224,27	222,14	224,72	224,43
03/10/2024	563.809	0,31%	224,66	223,77	226,71	224,27
02/10/2024	793.256	-0,76%	225,95	221,32	225,95	223,57
01/10/2024	884.103	2,10%	220,71	218,315	225,31	225,28
30/09/2024	772.362	1,08%	219,00	217,26	221,36	220,65
27/09/2024	666.013	-0,08%	218,47	218,17	220,00	218,30
26/09/2024	725.259	0,44%	217,54	216,80	218,98	218,47
25/09/2024	804.428	-0,29%	218,52	216,56	219,18	217,52
24/09/2024	743.419	1,07%	215,86	214,01	218,24	218,16
23/09/2024	552.762	1,27%	213,47	212,63	216,14	215,86
20/09/2024	1.644.264	-0,75%	213,64	212,57	215,00	213,16
19/09/2024	1.029.211	-0,71%	216,54	214,61	216,965	214,76
18/09/2024	653.933	-0,86%	218,00	214,94	218,30	216,30
17/09/2024	679.436	-0,16%	218,19	216,87	219,25	218,18
16/09/2024	685.916	0,71%	216,05	216,05	219,47	218,53
13/09/2024	852.735	-0,14%	218,27	215,85	218,775	216,99
12/09/2024	848.547	-0,59%	219,19	215,45	219,19	217,30
11/09/2024	1.171.301	0,05%	218,66	214,85	218,79	218,59
10/09/2024	805.587	-0,03%	218,06	217,185	219,53	218,48
09/09/2024	821.987	-0,89%	220,00	217,74	221,07	218,54
06/09/2024	886.809	0,51%	219,05	218,53	220,78	220,50
05/09/2024	751.409	1,57%	218,50	217,45	219,50	219,38
04/09/2024	673.695	1,58%	213,84	212,97	216,14	216,00
03/09/2024	849.039	-1,44%	208,46	207,93	212,69	212,64
02/09/2024	606.338	0,00%	213,53	213,53	215,97	215,74
30/08/2024	606.338	0,77%	213,53	213,53	215,97	215,74
29/08/2024	321.564	-0,47%	215,01	213,46	215,31	214,10
28/08/2024	614.731	1,28%	212,72	212,35	215,88	215,12
27/08/2024	709.824	1,91%	208,46	207,72	212,87	212,40
26/08/2024	720.063	0,67%	207,10	207,10	208,65	208,43
23/08/2024	473.901	-1,23%	210,28	206,46	210,28	207,05
22/08/2024	358.413	0,11%	209,25	208,24	210,16	209,62
21/08/2024	347.033	0,34%	208,68	207,61	209,43	209,40
20/08/2024	444.088	-0,08%	209,45	208,40	210,28	208,70
19/08/2024	421.613	0,48%	208,43	208,08	209,73	208,87
16/08/2024	489.874	1,26%	205,29	204,28	208,76	207,88
15/08/2024	548.403	-1,23%	207,78	204,88	208,05	205,29
14/08/2024	384.926	0,14%	207,01	206,71	208,23	207,85
13/08/2024	399.076	0,47%	206,53	205,65	207,68	207,57
12/08/2024	470.215	-0,03%	206,66	205,44	208,01	206,59
09/08/2024	466.727	0,74%	205,25	203,87	207,20	206,66
08/08/2024	688.111	0,07%	204,63	202,44	207,31	205,15
07/08/2024	992.106	1,30%	201,90	200,50	206,80	205,00
06/08/2024	1.321.646	2,62%	197,00	197,00	204,10	202,38
05/08/2024	823.832	-1,31%	200,14	196,75	202,50	197,22
02/08/2024	898.616	1,79%	198,22	197,50	201,56	199,83
01/08/2024	570.864	1,34%	194,21	194,04	197,74	196,31
31/07/2024	715.101	-1,77%	197,20	193,29	197,84	193,71
30/07/2024	720.494	-0,87%	199,86	195,31	199,86	197,20
29/07/2024	473.198	-0,81%	200,45	198,77	201,63	198,92
26/07/2024	453.828	0,58%	198,93	198,93	201,45	200,54
25/07/2024	719.644	1,08%	197,39	197,04	200,79	199,38
24/07/2024	740.777	-0,10%	200,23	194,98	200,23	197,25
23/07/2024	684.520	-1,22%	200,17	196,99	200,17	197,44
22/07/2024	604.388	0,02%	199,56	198,58	200,35	199,88
19/07/2024	664.999	-0,38%	201,63	199,20	201,69	199,85
18/07/2024	634.822	-0,42%	201,07	200,20	202,72	200,61
17/07/2024	702.761	2,07%	197,87	197,87	201,57	201,46
16/07/2024	594.757	0,18%	198,26	197,08	199,45	197,37
15/07/2024	759.194	1,85%	194,11	194,11	197,16	197,01
12/07/2024	1.180.414	-1,21%	195,77	193,38	196,00	193,43
11/07/2024	1.627.460	1,15%	193,58	193,35	198,245	195,80
10/07/2024	678.570	-0,53%	194,10	193,495	195,285	193,58
09/07/2024	864.660	-0,18%	195,18	193,95	195,26	194,62
08/07/2024	847.329	-0,73%	196,40	194,80	196,88	194,97
05/07/2024	1.141.604	0,17%	196,53	195,30	196,53	196,40
04/07/2024	615.127	0,00%	196,10	195,84	197,76	196,06
03/07/2024	615.127	-0,52%	196,10	195,84	197,76	196,06
02/07/2024	1.697.055	0,81%	196,56	195,99	198,32	197,08
01/07/2024	714.566	-0,56%	197,62	195,18	197,82	195,50
28/06/2024	1.825.130	0,55%	195,41	195,08	197,01	196,60
27/06/2024	740.148	0,17%	195,74	194,69	196,19	195,53
26/06/2024	749.066	0,57%	193,00	192,18	195,80	195,20
25/06/2024	778.049	-0,50%	195,08	193,72	196,00	194,10
24/06/2024	732.627	0,31%	195,62	194,93	197,29	195,08
21/06/2024	3.712.859	-2,02%	196,28	193,96	196,75	194,48
20/06/2024	815.304	1,00%	196,53	195,01	198,88	198,49
19/06/2024	696.598	0,00%	197,79	190,73	197,79	196,53
18/06/2024	696.598	-0,30%	197,79	190,73	197,79	196,53
17/06/2024	1.174.792	-0,27%	196,39	195,3325	197,68	196,59
14/06/2024	840.016	0,76%	201,50	194,33	197,22	197,13
13/06/2024	1.257.306	-0,05%	201,50	194,60	196,87	195,64
12/06/2024	1.317.032	-1,50%	201,50	195,38	201,50	195,73
11/06/2024	1.262.264	0,10%	198,45	198,03	200,00	198,70