CME Group (CME)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
12/06/2025	805.070	0,49%	270,59	268,31	271,87	270,96
11/06/2025	897.695	1,33%	266,11	264,37	269,72	269,65
10/06/2025	736.918	-0,84%	268,89	264,48	268,89	266,10
09/06/2025	1.143.441	-2,15%	271,54	265,14	271,54	268,35
06/06/2025	662.167	-0,24%	275,18	270,20	275,18	274,24
05/06/2025	796.769	-1,07%	277,88	274,31	277,88	274,90
04/06/2025	625.046	-1,57%	282,19	277,51	282,19	277,88
03/06/2025	986.202	-2,89%	289,38	278,14	289,52	282,31
02/06/2025	585.675	0,59%	288,10	287,205	290,79	290,71
30/05/2025	2.543.128	1,09%	286,34	285,565	290,10	289,00
29/05/2025	486.087	-0,04%	284,97	284,33	287,10	285,87
28/05/2025	809.221	0,57%	284,58	284,16	287,04	285,98
27/05/2025	581.766	0,10%	283,76	281,375	284,87	284,36
23/05/2025	765.739	0,73%	281,80	280,69	285,75	284,07
22/05/2025	615.895	0,09%	281,93	280,48	283,85	282,00
21/05/2025	767.270	1,39%	277,21	277,21	282,18	281,74
20/05/2025	413.619	-0,03%	277,50	275,88	278,415	277,87
19/05/2025	552.760	0,60%	277,11	276,37	279,84	277,94
16/05/2025	652.510	0,84%	274,63	273,54	276,56	276,29
15/05/2025	860.309	2,90%	268,08	267,61	274,18	274,00
14/05/2025	1.014.842	-0,77%	268,76	265,72	268,99	266,28
13/05/2025	1.012.550	-0,79%	270,01	268,23	272,28	268,34
12/05/2025	1.459.120	-4,88%	280,46	267,135	280,46	270,47
09/05/2025	377.315	0,84%	282,44	282,00	284,66	284,35
08/05/2025	537.327	-0,99%	283,70	281,69	284,96	281,99
07/05/2025	563.025	0,65%	283,00	281,98	286,48	284,82
06/05/2025	557.217	0,15%	282,05	281,00	285,76	282,98
05/05/2025	610.961	0,75%	279,86	278,71	283,105	282,56
02/05/2025	641.225	1,21%	278,18	278,065	281,96	280,45
01/05/2025	745.349	0,01%	275,27	274,00	278,27	277,11
30/04/2025	1.022.190	1,73%	272,36	270,24	278,11	277,08
29/04/2025	652.300	1,66%	268,24	267,78	272,88	272,36
28/04/2025	455.823	0,61%	267,25	265,87	268,68	267,92
25/04/2025	599.172	1,15%	262,36	261,605	266,46	266,30
24/04/2025	903.813	0,68%	261,48	258,975	266,20	263,27
23/04/2025	1.204.052	-1,54%	256,54	252,04	262,01	261,48
22/04/2025	798.723	2,01%	261,45	261,14	265,90	265,56
21/04/2025	610.030	-0,84%	263,28	257,89	264,38	260,33
17/04/2025	696.548	0,44%	262,47	261,825	265,19	262,53
16/04/2025	716.467	-0,56%	263,00	260,755	264,85	261,39
15/04/2025	610.699	-0,31%	265,30	262,255	265,30	262,87
14/04/2025	939.669	0,82%	260,58	258,01	265,25	263,69
11/04/2025	1.090.590	1,22%	259,05	258,91	264,44	261,54
10/04/2025	1.188.760	1,68%	256,62	253,01	260,47	258,39
09/04/2025	1.916.440	-0,35%	252,79	248,72	259,22	254,13
08/04/2025	1.640.700	1,05%	256,54	252,05	258,52	255,03
07/04/2025	1.785.056	-0,82%	254,30	250,28	259,42	252,37
04/04/2025	1.851.280	-5,18%	269,41	254,20	273,35	254,46
03/04/2025	1.210.683	2,22%	264,80	264,80	271,22	268,36
02/04/2025	697.454	0,11%	263,65	261,10	265,385	262,54
01/04/2025	765.529	-1,15%	264,19	261,98	264,35	262,24
31/03/2025	972.152	1,17%	262,71	262,46	265,74	265,29
28/03/2025	616.693	0,14%	262,56	261,80	263,77	262,22
27/03/2025	668.192	-0,33%	262,71	261,57	264,31	261,85
26/03/2025	603.453	0,25%	262,61	261,07	263,28	262,72
25/03/2025	924.494	-0,33%	262,35	259,98	263,38	262,06
24/03/2025	805.083	-0,16%	263,23	260,91	263,775	262,94
21/03/2025	5.181.698	-1,20%	266,48	263,02	267,48	263,35
20/03/2025	724.273	0,40%	265,00	264,96	267,58	266,54
19/03/2025	976.297	-0,38%	265,06	264,01	267,91	265,47
18/03/2025	813.466	1,10%	263,71	263,53	266,63	266,49
17/03/2025	783.603	1,89%	261,09	258,82	264,33	263,58
14/03/2025	646.449	-0,45%	259,70	256,33	260,00	258,68
13/03/2025	1.004.135	1,22%	255,67	255,63	261,04	259,84
12/03/2025	1.304.462	-1,42%	258,51	251,61	258,81	256,72
11/03/2025	1.252.989	-0,71%	262,61	257,485	263,65	260,43
10/03/2025	1.548.761	3,03%	254,82	254,63	262,51	262,28
07/03/2025	736.431	0,21%	252,78	250,79	256,46	254,57
06/03/2025	759.391	-0,17%	253,73	249,52	254,34	254,04
05/03/2025	843.027	0,99%	251,98	251,905	257,03	254,48
04/03/2025	851.853	-1,91%	257,96	251,33	258,64	251,98
03/03/2025	770.881	1,23%	253,90	253,90	257,78	256,88
28/02/2025	839.574	1,57%	251,60	249,785	254,035	253,77
27/02/2025	457.953	0,75%	248,12	247,38	251,83	249,85
26/02/2025	578.199	-1,13%	250,82	247,24	250,82	247,99
25/02/2025	641.850	1,24%	248,86	247,75	251,76	250,82
24/02/2025	428.042	-0,45%	249,85	247,45	250,37	247,75
21/02/2025	801.648	0,22%	247,76	247,00	249,21	248,87
20/02/2025	360.260	-0,97%	249,63	246,735	249,63	248,32
19/02/2025	387.955	1,17%	248,12	247,895	251,30	250,75
18/02/2025	616.414	0,97%	245,82	245,00	248,09	247,85
14/02/2025	508.066	-1,85%	248,77	245,23	249,99	245,48
13/02/2025	626.640	0,46%	250,44	248,74	251,59	250,11
12/02/2025	727.366	2,99%	245,86	245,24	253,13	248,96
11/02/2025	478.767	-0,03%	241,54	239,90	242,59	241,74
10/02/2025	610.020	-1,23%	244,38	241,18	245,06	241,81
07/02/2025	444.849	0,17%	244,29	244,00	246,73	244,83
06/02/2025	631.116	1,15%	243,00	242,46	244,96	244,41
05/02/2025	481.894	-0,37%	243,33	241,16	243,33	241,64
04/02/2025	936.847	0,78%	240,10	238,425	242,83	242,53
03/02/2025	896.250	1,75%	239,80	238,14	241,40	240,65
31/01/2025	626.436	0,25%	235,28	234,11	236,94	236,52
30/01/2025	593.178	1,47%	233,74	233,64	239,065	235,92
29/01/2025	613.690	-0,81%	233,19	232,35	234,17	232,50
28/01/2025	665.697	-1,08%	235,46	233,865	236,37	234,39
27/01/2025	739.100	0,97%	235,86	234,66	237,88	236,95
24/01/2025	616.717	0,56%	233,82	233,70	236,05	234,68
23/01/2025	816.418	0,37%	232,53	231,085	234,37	233,38
22/01/2025	554.210	0,12%	232,08	230,80	232,73	232,53
21/01/2025	742.490	-0,20%	232,89	230,25	234,00	232,25