Mercado abrirá em 8 h 41 min

Cocoa Jul 24 (CC=F)

ICE Futures - ICE Futures Preço Adiado. Moeda em USD.
Adicionar à lista
10.809,00+5,00 (+0,05%)
A partir de 01:29PM EDT. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202411.295,0011.375,0010.500,0010.809,0010.809,00-
24 de abr. de 202410.835,0011.600,0010.835,0011.043,0011.043,0019
23 de abr. de 202410.803,0010.835,0010.221,0010.584,0010.584,003.530
22 de abr. de 202411.967,0012.136,0010.929,0011.166,0011.166,001.652
19 de abr. de 202411.504,0012.261,0011.132,0011.878,0011.878,002.808
18 de abr. de 202410.620,0011.388,0010.530,0011.311,0011.311,005.542
17 de abr. de 202410.173,0010.630,0010.100,0010.340,0010.340,005.414
16 de abr. de 202411.063,0011.085,009.988,0010.243,0010.243,004.386
15 de abr. de 202410.884,0011.206,0010.830,0011.001,0011.001,005.550
12 de abr. de 202410.400,0011.039,0010.357,0010.987,0010.987,006.464
11 de abr. de 202410.445,0010.771,0010.319,0010.373,0010.373,0012.639
10 de abr. de 202410.300,0010.629,0010.148,0010.411,0010.411,0010.866
09 de abr. de 20249.717,0010.321,009.653,0010.204,0010.204,0015.144
08 de abr. de 20249.953,0010.443,009.669,009.895,009.895,0022.946
05 de abr. de 20249.668,009.990,009.480,009.795,009.795,0016.993
04 de abr. de 20249.389,009.644,009.150,009.462,009.462,0014.914
03 de abr. de 20249.858,0010.044,009.406,009.524,009.524,0023.087
02 de abr. de 202410.186,0010.324,009.808,009.949,009.949,0019.824
01 de abr. de 20249.720,0010.318,009.632,0010.120,0010.120,0011.594
28 de mar. de 20249.906,0010.014,009.671,009.766,009.766,0017.953
27 de mar. de 20249.509,009.917,009.267,009.843,009.843,0023.291
26 de mar. de 20249.847,0010.080,009.574,009.622,009.622,0026.263
25 de mar. de 20248.921,009.684,008.889,009.649,009.649,0019.698
22 de mar. de 20248.573,008.960,008.465,008.939,008.939,0016.403
21 de mar. de 20248.395,008.653,008.149,008.559,008.559,0021.272
20 de mar. de 20247.920,008.429,007.716,008.324,008.324,0023.723
19 de mar. de 20248.188,008.412,007.963,008.027,008.027,0019.138
18 de mar. de 20248.179,008.493,007.824,008.172,008.172,0032.655
15 de mar. de 20247.435,008.186,007.357,008.018,008.018,0025.580
14 de mar. de 20247.185,007.715,007.063,007.405,007.405,0029.410
13 de mar. de 20248.034,008.034,008.034,008.034,008.034,0020.260
12 de mar. de 20247.890,007.974,007.890,008.048,008.048,008
11 de mar. de 20247.329,007.329,007.329,007.329,007.329,00-
08 de mar. de 20246.928,006.928,006.928,006.997,006.997,001
07 de mar. de 20247.000,007.000,007.000,007.054,007.054,001
06 de mar. de 20247.170,007.170,007.170,007.170,007.170,003
05 de mar. de 20247.000,007.000,007.000,006.970,006.970,001
04 de mar. de 20247.057,007.057,007.057,007.057,007.057,00-
01 de mar. de 20246.769,006.769,006.769,006.826,006.826,005
29 de fev. de 20246.413,006.466,006.413,006.510,006.510,00319
28 de fev. de 20246.590,006.590,006.362,006.380,006.380,007
27 de fev. de 20246.780,006.893,006.743,006.755,006.755,008
26 de fev. de 20246.765,006.929,006.650,006.884,006.884,0042
23 de fev. de 20246.033,006.750,006.033,006.562,006.562,0083
22 de fev. de 20246.336,006.340,005.961,006.169,006.169,00843
21 de fev. de 20246.050,006.311,006.022,006.198,006.198,002.545
20 de fev. de 20245.750,006.069,005.750,005.999,005.999,006.822
16 de fev. de 20245.947,005.964,005.689,005.706,005.706,0010.725
15 de fev. de 20245.956,006.030,005.888,005.961,005.961,006.096
14 de fev. de 20246.008,006.039,005.812,005.949,005.949,009.014
13 de fev. de 20245.828,006.029,005.815,006.001,006.001,0012.137
12 de fev. de 20245.868,005.958,005.773,005.860,005.860,0016.137
09 de fev. de 20245.900,006.030,005.528,005.888,005.888,0035.319
08 de fev. de 20245.488,005.874,005.451,005.805,005.805,0037.991
07 de fev. de 20245.219,005.429,005.194,005.410,005.410,0042.231
06 de fev. de 20245.244,005.288,005.133,005.220,005.220,0036.089
05 de fev. de 20245.035,005.249,005.010,005.189,005.189,0037.591
02 de fev. de 20244.990,005.032,004.939,005.009,005.009,0037.945
01 de fev. de 20244.832,004.981,004.828,004.956,004.956,0036.184
31 de jan. de 20244.795,004.869,004.770,004.822,004.822,0025.256
30 de jan. de 20244.743,004.843,004.712,004.805,004.805,0033.961
29 de jan. de 20244.679,004.755,004.632,004.732,004.732,0029.981
26 de jan. de 20244.650,004.696,004.614,004.672,004.672,0025.005
25 de jan. de 20244.815,004.840,004.610,004.625,004.625,0044.374
24 de jan. de 20244.679,004.808,004.658,004.785,004.785,0036.933
23 de jan. de 20244.570,004.835,004.570,004.634,004.634,0050.898
22 de jan. de 20244.589,004.607,004.529,004.565,004.565,0027.707
19 de jan. de 20244.499,004.607,004.479,004.583,004.583,0039.687
18 de jan. de 20244.428,004.497,004.415,004.458,004.458,0029.379
17 de jan. de 20244.420,004.478,004.406,004.448,004.448,0027.594
16 de jan. de 20244.355,004.448,004.321,004.429,004.429,0035.655
12 de jan. de 20244.290,004.358,004.285,004.323,004.323,0030.064
11 de jan. de 20244.210,004.280,004.199,004.274,004.274,0024.520
10 de jan. de 20244.171,004.235,004.156,004.206,004.206,0022.852
09 de jan. de 20244.110,004.202,004.092,004.162,004.162,0028.725
08 de jan. de 20244.194,004.194,004.034,004.094,004.094,0053.188
05 de jan. de 20244.260,004.274,004.194,004.204,004.204,0019.627
04 de jan. de 20244.233,004.267,004.232,004.260,004.260,0015.720
03 de jan. de 20244.265,004.273,004.204,004.238,004.238,0025.190
02 de jan. de 20244.209,004.287,004.200,004.275,004.275,0024.130
29 de dez. de 20234.256,004.256,004.193,004.196,004.196,0018.596
28 de dez. de 20234.288,004.302,004.235,004.256,004.256,0016.113
27 de dez. de 20234.296,004.315,004.277,004.280,004.280,0012.495
26 de dez. de 20234.320,004.343,004.276,004.283,004.283,009.121
22 de dez. de 20234.277,004.325,004.275,004.311,004.311,00-
21 de dez. de 20234.300,004.320,004.267,004.288,004.288,0020.606
20 de dez. de 20234.288,004.334,004.271,004.309,004.309,0016.998
19 de dez. de 20234.285,004.307,004.254,004.289,004.289,0016.193
18 de dez. de 20234.255,004.307,004.241,004.271,004.271,0018.493
15 de dez. de 20234.273,004.282,004.231,004.244,004.244,0019.048
14 de dez. de 20234.270,004.317,004.237,004.267,004.267,0025.216
13 de dez. de 20234.395,004.395,004.395,004.395,004.395,0015.859
12 de dez. de 20234.478,004.478,004.456,004.375,004.375,006
11 de dez. de 20234.419,004.419,004.388,004.351,004.351,005
08 de dez. de 20234.381,004.381,004.381,004.381,004.381,00-
07 de dez. de 20234.366,004.366,004.366,004.340,004.340,001
06 de dez. de 20234.206,004.230,004.206,004.241,004.241,0039
05 de dez. de 20234.240,004.240,004.240,004.206,004.206,007
04 de dez. de 20234.253,004.253,004.253,004.271,004.271,0015
01 de dez. de 20234.428,004.428,004.399,004.398,004.398,0014
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...