CME Group (CME)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 07/02/2025 |
827.912 |
0,17%
|
243,00
|
243,6682
|
246,74
|
244,83
|
| 06/02/2025 |
1.166.477 |
1,15%
|
243,00
|
242,645
|
244,96
|
244,41
|
| 05/02/2025 |
1.106.085 |
-0,37%
|
243,33
|
241,06
|
243,33
|
241,64
|
| 04/02/2025 |
1.626.213 |
0,78%
|
239,80
|
238,12
|
242,77
|
242,53
|
| 03/02/2025 |
1.908.270 |
1,75%
|
235,28
|
238,26
|
241,56
|
240,65
|
| 31/01/2025 |
1.498.699 |
0,25%
|
235,28
|
233,66
|
237,09
|
236,52
|
| 30/01/2025 |
1.099.704 |
1,47%
|
233,74
|
233,12
|
239,35
|
235,92
|
| 29/01/2025 |
1.099.061 |
-0,81%
|
233,19
|
232,365
|
234,23
|
232,50
|
| 28/01/2025 |
1.082.077 |
-1,08%
|
235,86
|
234,39
|
236,4699
|
234,39
|
| 27/01/2025 |
1.345.624 |
0,97%
|
235,86
|
234,66
|
237,88
|
236,95
|
| 24/01/2025 |
1.263.169 |
0,56%
|
233,82
|
233,48
|
236,17
|
234,68
|
| 23/01/2025 |
1.784.914 |
0,37%
|
232,08
|
230,96
|
234,385
|
233,38
|
| 22/01/2025 |
1.387.976 |
0,12%
|
232,08
|
230,80
|
232,73
|
232,53
|
| 21/01/2025 |
1.585.553 |
-0,20%
|
233,28
|
230,19
|
234,2799
|
232,25
|
| 20/01/2025 |
810.638 |
0,00%
|
233,28
|
232,31
|
235,75
|
232,71
|
| 17/01/2025 |
1.331.237 |
0,17%
|
233,28
|
232,10
|
235,75
|
232,71
|
| 16/01/2025 |
1.108.257 |
1,94%
|
232,17
|
228,26
|
232,40
|
232,31
|
| 15/01/2025 |
1.898.031 |
-1,66%
|
228,44
|
225,465
|
232,76
|
227,88
|
| 14/01/2025 |
1.125.301 |
0,99%
|
228,75
|
228,3475
|
231,94
|
231,73
|
| 13/01/2025 |
1.288.827 |
0,11%
|
228,75
|
228,26
|
230,55
|
229,45
|
| 10/01/2025 |
2.114.022 |
-0,04%
|
227,62
|
226,92
|
229,75
|
229,20
|
| 09/01/2025 |
1.485.339 |
1,54%
|
227,62
|
226,275
|
229,41
|
229,30
|
| 08/01/2025 |
1.448.590 |
1,01%
|
226,67
|
226,275
|
229,41
|
229,30
|
| 07/01/2025 |
1.638.004 |
0,53%
|
229,29
|
224,62
|
228,035
|
227,01
|
| 06/01/2025 |
1.563.908 |
-2,87%
|
231,64
|
225,43
|
231,03
|
225,82
|
| 03/01/2025 |
1.071.637 |
-0,10%
|
231,64
|
230,59
|
232,76
|
232,50
|
| 02/01/2025 |
1.459.208 |
0,21%
|
232,72
|
231,83
|
234,14
|
232,72
|
| 31/12/2024 |
0 |
0,30%
|
232,72
|
231,71
|
233,11
|
232,23
|
| 30/12/2024 |
1.000.415 |
-0,84%
|
232,76
|
231,19
|
233,505
|
232,23
|
| 27/12/2024 |
851.478 |
0,04%
|
232,77
|
232,0001
|
234,80
|
233,50
|
| 26/12/2024 |
988.842 |
0,05%
|
238,07
|
233,41
|
239,63
|
233,41
|
| 24/12/2024 |
0 |
0,61%
|
238,07
|
238,02
|
239,56
|
239,47
|
| 23/12/2024 |
1.361.314 |
-0,22%
|
237,00
|
235,81
|
238,582
|
238,01
|
| 20/12/2024 |
816.129 |
0,73%
|
236,83
|
235,6011
|
240,31
|
238,53
|
| 19/12/2024 |
1.950.214 |
-0,11%
|
235,12
|
236,585
|
240,21
|
236,82
|
| 18/12/2024 |
0 |
0,46%
|
235,12
|
235,00
|
239,785
|
237,08
|
| 17/12/2024 |
1.179.227 |
0,03%
|
237,85
|
234,06
|
236,70
|
235,99
|
| 16/12/2024 |
1.333.858 |
-0,54%
|
237,85
|
235,55
|
238,60
|
235,92
|
| 13/12/2024 |
1.434.249 |
0,53%
|
235,71
|
234,08
|
237,50
|
237,19
|
| 12/12/2024 |
1.245.172 |
0,70%
|
235,71
|
234,33
|
236,80
|
235,95
|
| 11/12/2024 |
1.760.477 |
-2,04%
|
238,16
|
234,16
|
239,129
|
234,30
|
| 10/12/2024 |
1.570.528 |
1,04%
|
235,77
|
234,94
|
240,25
|
239,19
|
| 09/12/2024 |
939.608 |
-0,63%
|
239,04
|
234,885
|
240,00
|
236,72
|
| 06/12/2024 |
2.324.751 |
-2,70%
|
244,80
|
238,23
|
245,155
|
238,23
|
| 05/12/2024 |
2.366.886 |
1,24%
|
245,68
|
241,57
|
249,02
|
246,02
|
| 04/12/2024 |
3.462.659 |
0,94%
|
240,45
|
238,96
|
243,55
|
243,00
|
| 03/12/2024 |
2.103.626 |
2,17%
|
238,19
|
236,235
|
241,50
|
240,73
|
| 02/12/2024 |
1.803.741 |
-1,00%
|
238,01
|
234,86
|
238,58
|
235,61
|
| 29/11/2024 |
855.903 |
-0,22%
|
238,60
|
234,30
|
238,97
|
238,00
|
| 27/11/2024 |
1.465.487 |
1,25%
|
235,50
|
229,08
|
238,12
|
237,33
|
| 26/11/2024 |
1.892.780 |
2,19%
|
229,51
|
227,01
|
235,10
|
234,39
|
| 25/11/2024 |
1.820.791 |
0,14%
|
229,50
|
227,01
|
230,22
|
229,37
|
| 22/11/2024 |
2.429.855 |
1,10%
|
229,18
|
226,02
|
229,94
|
229,04
|
| 21/11/2024 |
1.453.203 |
-0,63%
|
230,54
|
226,02
|
230,54
|
226,56
|
| 20/11/2024 |
1.500.349 |
-0,72%
|
226,77
|
225,69
|
230,89
|
228,00
|
| 19/11/2024 |
1.316.194 |
0,92%
|
225,47
|
225,02
|
230,7399
|
229,66
|
| 18/11/2024 |
952.638 |
1,01%
|
226,39
|
225,35
|
228,26
|
227,56
|
| 15/11/2024 |
1.592.891 |
0,83%
|
228,04
|
222,56
|
228,92
|
225,28
|
| 14/11/2024 |
1.366.136 |
-2,07%
|
228,65
|
222,875
|
228,81
|
223,42
|
| 13/11/2024 |
1.318.015 |
0,81%
|
226,71
|
225,7121
|
228,575
|
228,14
|
| 12/11/2024 |
1.106.285 |
0,17%
|
225,9297
|
225,61
|
227,96
|
226,31
|
| 11/11/2024 |
886.397 |
0,12%
|
227,96
|
225,61
|
227,96
|
225,93
|
| 08/11/2024 |
1.300.015 |
1,63%
|
221,77
|
220,41
|
227,5199
|
225,66
|
| 07/11/2024 |
1.556.703 |
0,39%
|
221,90
|
213,94
|
226,14
|
222,04
|
| 06/11/2024 |
2.604.335 |
-1,79%
|
223,24
|
213,94
|
229,19
|
221,17
|
| 05/11/2024 |
725.782 |
%
|
223,24
|
223,02
|
225,44
|
225,19
|
| 04/11/2024 |
845.446 |
%
|
228,23
|
221,01
|
225,04
|
223,08
|
| 01/11/2024 |
851.279 |
%
|
228,23
|
223,40
|
225,67
|
223,61
|
| 31/10/2024 |
1.177.985 |
%
|
228,23
|
224,86
|
228,23
|
225,36
|
| 30/10/2024 |
930.537 |
%
|
226,07
|
225,47
|
227,85
|
227,26
|
| 29/10/2024 |
1.013.925 |
%
|
226,10
|
227,06
|
229,11
|
227,09
|
| 28/10/2024 |
859.021 |
%
|
226,10
|
225,57
|
228,81
|
228,12
|
| 25/10/2024 |
717.671 |
%
|
226,78
|
225,30
|
229,215
|
226,14
|
| 24/10/2024 |
1.032.997 |
%
|
226,78
|
226,215
|
230,36
|
229,69
|
| 23/10/2024 |
1.487.656 |
%
|
221,65
|
220,945
|
227,525
|
227,14
|
| 22/10/2024 |
1.432.325 |
%
|
226,61
|
225,41
|
226,78
|
226,17
|
| 21/10/2024 |
682.930 |
%
|
226,61
|
225,99
|
228,03
|
227,05
|
| 18/10/2024 |
885.548 |
%
|
227,23
|
226,00
|
229,125
|
228,32
|
| 17/10/2024 |
1.246.625 |
%
|
228,21
|
226,875
|
230,12
|
227,23
|
| 16/10/2024 |
937.689 |
%
|
224,31
|
223,68
|
227,28
|
227,17
|
| 15/10/2024 |
1.047.237 |
%
|
224,31
|
222,95
|
225,685
|
224,82
|
| 14/10/2024 |
1.099.589 |
%
|
221,63
|
221,63
|
224,28
|
224,20
|
| 11/10/2024 |
670.941 |
%
|
222,00
|
220,33
|
221,915
|
221,72
|
| 10/10/2024 |
700.101 |
%
|
222,00
|
220,11
|
222,35
|
221,25
|
| 09/10/2024 |
1.196.809 |
%
|
221,79
|
220,56
|
223,01
|
221,46
|
| 08/10/2024 |
1.480.430 |
%
|
225,95
|
220,56
|
223,84
|
221,68
|
| 07/10/2024 |
1.951.851 |
%
|
225,95
|
221,25
|
226,50
|
221,73
|
| 04/10/2024 |
1.142.482 |
%
|
225,95
|
222,14
|
224,8149
|
224,43
|
| 03/10/2024 |
1.084.553 |
%
|
225,95
|
223,68
|
226,78
|
224,27
|
| 02/10/2024 |
1.575.690 |
%
|
225,95
|
221,15
|
225,31
|
223,57
|
| 01/10/2024 |
1.529.657 |
%
|
220,71
|
218,09
|
225,31
|
225,28
|
| 30/09/2024 |
1.356.363 |
%
|
218,47
|
217,23
|
221,36
|
220,65
|
| 27/09/2024 |
1.364.254 |
%
|
218,47
|
218,09
|
220,00
|
218,30
|
| 26/09/2024 |
1.558.779 |
%
|
215,86
|
216,74
|
218,98
|
218,47
|
| 25/09/2024 |
1.473.253 |
%
|
215,86
|
216,515
|
219,31
|
217,52
|
| 24/09/2024 |
1.370.436 |
%
|
213,47
|
213,97
|
218,24
|
218,16
|
| 23/09/2024 |
979.715 |
%
|
213,47
|
212,605
|
216,27
|
215,86
|
| 20/09/2024 |
2.285.902 |
%
|
213,64
|
212,382
|
215,00
|
213,16
|
| 19/09/2024 |
2.101.444 |
%
|
216,54
|
214,5865
|
217,10
|
214,76
|
| 18/09/2024 |
1.280.179 |
%
|
218,00
|
215,20
|
218,36
|
216,30
|
