CME Group (CME)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 13/06/2025 |
1.249.903 |
-0,54%
|
270,59
|
268,25
|
273,97
|
269,50
|
| 12/06/2025 |
1.699.711 |
0,49%
|
266,11
|
264,35
|
272,07
|
270,96
|
| 11/06/2025 |
2.205.725 |
1,33%
|
268,89
|
264,31
|
269,72
|
269,65
|
| 10/06/2025 |
2.132.347 |
-0,84%
|
271,54
|
264,31
|
271,82
|
266,10
|
| 09/06/2025 |
2.282.094 |
-1,70%
|
273,40
|
265,02
|
273,40
|
268,35
|
| 06/06/2025 |
1.270.767 |
-0,24%
|
277,88
|
270,20
|
278,125
|
272,99
|
| 05/06/2025 |
1.459.621 |
-1,07%
|
282,19
|
274,61
|
282,19
|
274,90
|
| 04/06/2025 |
1.429.467 |
-1,57%
|
289,38
|
277,51
|
289,52
|
277,88
|
| 03/06/2025 |
2.044.628 |
-2,89%
|
288,10
|
278,10
|
290,79
|
282,31
|
| 02/06/2025 |
1.307.125 |
0,59%
|
289,00
|
287,20
|
290,79
|
290,71
|
| 30/05/2025 |
1.120.313 |
1,16%
|
284,97
|
284,26
|
289,80
|
289,00
|
| 29/05/2025 |
1.222.515 |
-0,04%
|
284,58
|
284,00
|
287,10
|
285,87
|
| 28/05/2025 |
1.573.608 |
0,57%
|
283,76
|
281,375
|
287,045
|
285,98
|
| 27/05/2025 |
1.308.078 |
0,26%
|
282,745
|
281,375
|
284,9056
|
284,36
|
| 23/05/2025 |
1.675.401 |
0,73%
|
281,93
|
280,38
|
285,8699
|
284,07
|
| 22/05/2025 |
1.389.543 |
0,09%
|
277,21
|
276,81
|
283,85
|
282,00
|
| 21/05/2025 |
1.708.349 |
1,39%
|
277,50
|
275,8175
|
282,02
|
281,74
|
| 20/05/2025 |
907.778 |
-0,03%
|
277,11
|
275,8175
|
279,865
|
277,87
|
| 19/05/2025 |
1.156.819 |
0,60%
|
276,43
|
276,02
|
279,865
|
277,94
|
| 16/05/2025 |
1.168.881 |
0,84%
|
268,08
|
266,855
|
276,56
|
276,29
|
| 15/05/2025 |
1.701.579 |
2,90%
|
268,76
|
265,72
|
274,24
|
274,00
|
| 14/05/2025 |
1.891.586 |
-0,77%
|
270,01
|
265,72
|
272,409
|
266,28
|
| 13/05/2025 |
2.448.965 |
-0,79%
|
280,46
|
267,06
|
280,85
|
268,34
|
| 12/05/2025 |
3.555.702 |
-4,88%
|
283,95
|
267,06
|
284,94
|
270,47
|
| 09/05/2025 |
748.042 |
0,84%
|
283,70
|
281,66
|
285,105
|
284,35
|
| 08/05/2025 |
1.294.076 |
-0,99%
|
283,00
|
281,66
|
287,79
|
281,99
|
| 07/05/2025 |
1.084.400 |
0,65%
|
282,05
|
281,00
|
286,48
|
284,82
|
| 06/05/2025 |
1.374.312 |
0,15%
|
283,06
|
278,64
|
285,94
|
282,98
|
| 05/05/2025 |
1.201.570 |
0,75%
|
280,27
|
278,64
|
283,11
|
282,56
|
| 02/05/2025 |
1.840.805 |
1,21%
|
275,27
|
273,91
|
282,10
|
280,45
|
| 01/05/2025 |
1.735.399 |
0,01%
|
272,36
|
270,24
|
278,35
|
277,11
|
| 30/04/2025 |
1.646.244 |
1,73%
|
268,24
|
267,51
|
278,06
|
277,08
|
| 29/04/2025 |
1.455.257 |
1,66%
|
267,25
|
265,75
|
272,89
|
272,36
|
| 28/04/2025 |
1.424.491 |
0,61%
|
266,30
|
265,75
|
268,92
|
267,92
|
| 25/04/2025 |
1.275.848 |
1,15%
|
261,48
|
258,975
|
266,46
|
266,30
|
| 24/04/2025 |
2.098.631 |
0,69%
|
256,54
|
251,90
|
266,3376
|
263,27
|
| 23/04/2025 |
2.308.122 |
-1,54%
|
261,45
|
251,90
|
265,90
|
261,48
|
| 22/04/2025 |
1.652.204 |
2,01%
|
263,28
|
257,89
|
265,89
|
265,56
|
| 21/04/2025 |
1.774.524 |
-0,84%
|
262,00
|
257,89
|
264,38
|
260,33
|
| 17/04/2025 |
1.272.229 |
0,44%
|
263,00
|
258,40
|
265,137
|
262,53
|
| 16/04/2025 |
1.414.688 |
-0,38%
|
265,30
|
260,755
|
265,90
|
261,39
|
| 15/04/2025 |
1.200.221 |
-0,31%
|
265,30
|
262,16
|
265,44
|
262,87
|
| 14/04/2025 |
1.877.434 |
0,82%
|
260,58
|
257,61
|
265,25
|
263,69
|
| 11/04/2025 |
2.078.138 |
1,22%
|
259,05
|
258,91
|
264,44
|
261,54
|
| 10/04/2025 |
2.409.079 |
1,68%
|
256,62
|
252,871
|
260,62
|
258,39
|
| 09/04/2025 |
4.007.027 |
-0,36%
|
252,79
|
248,6298
|
259,38
|
254,13
|
| 08/04/2025 |
3.535.469 |
0,91%
|
256,54
|
252,02
|
258,85
|
255,03
|
| 07/04/2025 |
4.009.693 |
-0,82%
|
254,30
|
250,1652
|
259,42
|
252,37
|
| 04/04/2025 |
4.288.614 |
-5,18%
|
269,41
|
254,20
|
273,42
|
254,46
|
| 03/04/2025 |
2.627.936 |
2,22%
|
264,80
|
263,825
|
271,22
|
268,36
|
| 02/04/2025 |
1.534.959 |
0,11%
|
263,65
|
261,09
|
265,56
|
262,54
|
| 01/04/2025 |
1.507.617 |
-1,15%
|
264,19
|
261,98
|
264,66
|
262,24
|
| 31/03/2025 |
1.811.971 |
1,17%
|
262,71
|
262,28
|
265,68
|
265,29
|
| 28/03/2025 |
1.345.225 |
0,14%
|
262,56
|
261,79
|
263,825
|
262,22
|
| 27/03/2025 |
1.164.453 |
-0,33%
|
262,71
|
261,57
|
264,31
|
261,85
|
| 26/03/2025 |
1.558.555 |
0,25%
|
262,61
|
261,01
|
263,28
|
262,72
|
| 25/03/2025 |
1.838.045 |
-0,34%
|
262,35
|
259,89
|
263,38
|
262,06
|
| 24/03/2025 |
1.523.327 |
-0,16%
|
263,23
|
260,81
|
263,80
|
262,94
|
| 21/03/2025 |
1.789.942 |
-1,20%
|
266,48
|
263,07
|
267,78
|
263,35
|
| 20/03/2025 |
1.514.002 |
0,40%
|
265,00
|
264,45
|
267,58
|
266,54
|
| 19/03/2025 |
2.127.934 |
-0,38%
|
265,06
|
264,01
|
267,91
|
265,47
|
| 18/03/2025 |
1.614.283 |
1,09%
|
263,71
|
262,96
|
266,63
|
266,49
|
| 17/03/2025 |
1.802.889 |
2,23%
|
261,09
|
258,6393
|
264,37
|
263,58
|
| 14/03/2025 |
1.180.019 |
-0,45%
|
259,70
|
256,16
|
260,025
|
258,68
|
| 13/03/2025 |
2.314.842 |
1,22%
|
255,67
|
254,96
|
261,08
|
259,84
|
| 12/03/2025 |
3.194.449 |
-1,43%
|
258,51
|
251,50
|
258,885
|
256,72
|
| 11/03/2025 |
2.904.345 |
-0,71%
|
262,61
|
257,24
|
263,65
|
260,43
|
| 10/03/2025 |
2.686.712 |
3,04%
|
254,82
|
254,302
|
262,51
|
262,28
|
| 07/03/2025 |
1.806.056 |
0,70%
|
252,78
|
250,51
|
256,4999
|
254,57
|
| 06/03/2025 |
1.767.485 |
-0,17%
|
253,73
|
249,51
|
254,34
|
252,79
|
| 05/03/2025 |
1.774.056 |
0,99%
|
251,98
|
251,98
|
257,11
|
254,48
|
| 04/03/2025 |
1.709.041 |
-1,91%
|
257,96
|
251,33
|
258,78
|
251,98
|
| 03/03/2025 |
1.492.670 |
1,23%
|
253,90
|
253,90
|
257,78
|
256,88
|
| 28/02/2025 |
1.397.172 |
1,57%
|
251,60
|
249,69
|
254,11
|
253,77
|
| 27/02/2025 |
1.126.587 |
0,75%
|
250,82
|
247,08
|
251,8999
|
249,85
|
| 26/02/2025 |
1.418.708 |
-1,13%
|
248,86
|
247,24
|
250,525
|
247,99
|
| 25/02/2025 |
1.433.046 |
1,24%
|
249,85
|
247,74
|
251,76
|
250,82
|
| 24/02/2025 |
479.140 |
-0,45%
|
247,76
|
247,605
|
250,04
|
247,75
|
| 21/02/2025 |
1.257.544 |
0,22%
|
247,76
|
246,91
|
249,21
|
248,87
|
| 20/02/2025 |
593.754 |
-0,97%
|
248,12
|
246,685
|
249,48
|
248,32
|
| 19/02/2025 |
822.081 |
1,17%
|
245,82
|
247,41
|
251,30
|
250,75
|
| 18/02/2025 |
1.071.644 |
0,97%
|
245,82
|
244,765
|
248,00
|
247,85
|
| 17/02/2025 |
508.066 |
0,00%
|
248,77
|
245,23
|
249,99
|
245,48
|
| 14/02/2025 |
995.044 |
-1,85%
|
248,77
|
245,28
|
250,31
|
245,48
|
| 13/02/2025 |
1.324.882 |
0,46%
|
245,86
|
248,74
|
251,71
|
250,11
|
| 12/02/2025 |
1.928.416 |
2,99%
|
245,86
|
245,24
|
253,5275
|
248,96
|
| 11/02/2025 |
1.008.661 |
-0,03%
|
244,38
|
239,70
|
242,59
|
241,74
|
| 10/02/2025 |
1.249.008 |
-1,23%
|
244,29
|
241,18
|
245,2384
|
241,81
|
| 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
|
