CME Group (CME)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,19%	214,32	212,30	214,32	213,14
17/05/2024	1.224.561	0,19%	214,32	212,30	214,32	213,14
16/05/2024	961.205	2,15%	208,26	208,04	213,29	212,73
15/05/2024	1.234.067	-1,21%	209,84	207,93	211,22	208,26
14/05/2024	1.229.733	0,42%	209,13	207,01	210,98	210,80
13/05/2024	1.059.173	0,70%	208,59	208,58	211,51	209,92
10/05/2024	1.373.652	-2,41%	213,53	207,85	213,71	208,46
09/05/2024	1.458.031	0,84%	211,84	211,00	213,655	213,61
08/05/2024	1.076.742	1,68%	208,17	206,735	211,85	211,84
07/05/2024	1.478.805	0,16%	208,17	204,00	208,79	208,34
06/05/2024	1.202.888	0,17%	208,56	205,99	208,96	208,00
03/05/2024	1.559.972	0,08%	205,86	202,775	207,88	207,65
02/05/2024	1.320.444	-0,28%	209,37	206,85	209,565	207,48
01/05/2024	1.319.715	-0,75%	209,69	207,55	210,51	208,07
30/04/2024	827.999	0,01%	209,69	207,685	210,14	209,64
29/04/2024	901.060	-0,63%	209,69	209,21	213,135	209,62
26/04/2024	898.054	-0,75%	211,92	209,635	212,40	210,94
25/04/2024	1.202.111	-0,02%	215,01	211,19	216,50	212,54
24/04/2024	1.494.543	-1,93%	215,01	209,07	216,54	212,59
23/04/2024	1.577.729	0,60%	215,01	214,14	217,33	216,77
22/04/2024	1.094.393	1,15%	213,30	212,875	216,71	215,48
19/04/2024	1.657.476	1,62%	210,15	210,27	214,50	213,04
18/04/2024	946.921	0,59%	210,15	207,77	210,36	209,65
17/04/2024	1.400.293	0,94%	207,35	206,24	209,13	208,42
16/04/2024	799.694	0,12%	207,35	206,15	208,75	206,48
15/04/2024	1.489.155	-1,56%	210,41	206,075	212,10	206,23
12/04/2024	747.539	-1,54%	210,41	209,29	212,84	209,50
11/04/2024	1.255.864	0,36%	210,41	210,44	213,87	212,77
10/04/2024	1.518.031	1,06%	210,41	209,63	213,36	212,00
09/04/2024	1.250.272	-1,40%	213,77	208,47	214,475	209,78
08/04/2024	1.352.436	0,79%	211,37	210,17	214,13	212,75
05/04/2024	860.568	-0,53%	211,37	210,80	213,26	211,08
04/04/2024	1.393.805	0,09%	213,17	212,16	214,28	212,21
03/04/2024	1.195.361	-1,29%	214,80	212,06	215,62	212,03
02/04/2024	1.542.779	1,31%	212,04	211,39	214,83	214,80
01/04/2024	755.122	-0,37%	215,89	211,93	215,70	214,49
28/03/2024	1.321.553	-0,14%	215,89	213,47	216,485	215,29
27/03/2024	1.063.122	1,28%	214,71	212,53	215,625	215,60
26/03/2024	968.930	-1,07%	214,71	211,91	215,3099	212,88
25/03/2024	679.133	0,32%	215,14	214,40	216,4599	215,19
22/03/2024	841.764	-0,74%	216,43	214,36	216,43	214,50
21/03/2024	1.152.738	1,16%	215,30	213,56	216,29	216,09
20/03/2024	1.420.579	-1,27%	215,30	213,085	216,445	213,62
19/03/2024	1.065.618	-1,16%	217,75	216,0875	219,58	216,36
18/03/2024	777.853	0,64%	217,75	217,44	219,74	218,89
15/03/2024	3.462.261	-0,87%	217,75	216,85	220,19	217,50
14/03/2024	1.154.790	0,02%	217,75	217,26	219,78	219,41
13/03/2024	600.097	0,74%	217,75	217,52	219,47	219,36
12/03/2024	822.588	0,45%	216,92	216,31	218,75	217,75
11/03/2024	718.352	1,78%	213,00	213,00	216,825	216,77
08/03/2024	1.031.266	-0,26%	219,88	212,80	214,88	212,98
07/03/2024	1.076.087	-2,29%	219,88	213,48	220,66	213,53
06/03/2024	758.389	-0,10%	221,00	216,635	219,87	219,69
05/03/2024	700.332	-0,66%	221,00	219,19	222,5199	219,90
04/03/2024	687.110	0,98%	220,00	219,354	221,62	221,35
01/03/2024	1.194.478	-0,52%	222,09	218,015	220,75	219,21
29/02/2024	1.574.272	-0,22%	222,09	219,18	222,61	220,35
28/02/2024	713.594	0,63%	219,99	219,35	220,99	220,84
27/02/2024	1.144.966	0,01%	219,06	217,18	219,61	219,45
26/02/2024	1.114.521	0,68%	213,88	217,03	219,525	219,44
23/02/2024	1.561.662	-0,02%	213,88	217,12	221,18	217,96
22/02/2024	1.341.442	1,40%	213,88	213,15	218,13	218,00
21/02/2024	1.194.721	1,90%	211,49	211,16	215,055	215,00
20/02/2024	919.032	-0,60%	212,47	210,345	213,50	210,99
19/02/2024	616.273	0,00%	212,07	211,28	215,00	212,26
16/02/2024	616.273	-1,36%	212,07	211,28	215,00	212,26
15/02/2024	1.249.630	-1,93%	214,40	209,92	216,02	211,02
14/02/2024	2.507.468	3,74%	208,94	209,46	219,00	215,18
13/02/2024	1.915.605	0,30%	208,94	205,43	210,31	207,43
12/02/2024	890.558	0,84%	205,47	205,10	207,76	206,82
09/02/2024	1.207.167	0,53%	205,99	203,61	205,60	205,09
08/02/2024	1.393.783	-0,71%	205,99	203,51	207,58	204,00
07/02/2024	1.152.373	1,32%	204,82	203,04	205,595	205,46
06/02/2024	919.986	-1,00%	204,82	202,40	204,82	202,78
05/02/2024	984.680	-0,84%	205,91	203,805	205,92	204,82
02/02/2024	1.188.451	0,37%	207,29	205,69	209,61	206,55
01/02/2024	1.103.274	-0,02%	204,71	202,80	206,74	205,79
31/01/2024	2.090.095	-0,13%	206,29	204,44	208,78	205,84
30/01/2024	1.069.035	0,65%	204,43	204,22	206,635	206,11
29/01/2024	1.675.967	-0,97%	206,89	203,425	206,89	204,78
26/01/2024	1.213.282	0,57%	206,17	205,06	207,04	206,78
25/01/2024	1.270.968	0,66%	205,12	202,91	205,83	205,61
24/01/2024	1.127.194	0,15%	204,43	203,42	205,00	204,27
23/01/2024	1.264.961	0,34%	200,50	200,17	204,06	203,97
22/01/2024	1.018.064	0,60%	202,21	202,20	204,69	203,27
19/01/2024	1.195.818	-0,42%	203,72	201,00	204,28	202,05
18/01/2024	1.495.830	-0,03%	202,40	200,455	203,545	202,90
17/01/2024	1.741.771	2,20%	198,00	198,40	203,185	202,97
16/01/2024	1.960.686	0,54%	198,00	196,81	199,94	198,60
15/01/2024	1.451.418	0,58%	198,00	195,91	198,12	197,54
12/01/2024	1.451.418	0,58%	198,00	195,91	198,12	197,54
11/01/2024	1.650.875	-0,72%	198,00	195,54	198,55	196,40
10/01/2024	1.677.738	0,38%	197,75	196,84	199,625	197,83
09/01/2024	1.541.271	-1,51%	198,98	196,89	199,60	197,09
08/01/2024	2.042.229	0,46%	198,84	197,465	200,77	200,11
05/01/2024	1.821.059	-1,75%	203,47	198,90	204,015	199,19
04/01/2024	1.975.776	0,66%	202,90	201,01	204,10	202,74
03/01/2024	2.114.914	-3,74%	206,22	200,90	207,0699	201,41
02/01/2024	1.335.293	-0,65%	212,74	207,77	212,84	209,23
29/12/2023	936.092	-0,20%	211,02	208,84	211,34	210,60