Mercado abrirá em 6 h 46 min

Cocoa May 25 (CCK25.NYB)

ICE Futures - ICE Futures Preço Adiado. Moeda em USD.
Adicionar à lista
6.041,00-45,00 (-0,74%)
A partir de 01:27PM EDT. Mercado aberto.
Período:
27 de mai. de 2023 - 27 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 20246.127,006.257,005.832,006.041,006.041,00878
23 de mai. de 20245.512,006.225,005.447,006.026,006.026,00661
22 de mai. de 20245.461,005.683,005.461,005.651,005.651,00454
21 de mai. de 20245.330,005.605,005.233,005.513,005.513,00642
20 de mai. de 20245.500,005.584,005.235,005.457,005.457,00935
17 de mai. de 20245.563,005.820,005.427,005.596,005.596,00362
16 de mai. de 20245.837,005.837,005.481,005.597,005.597,00642
15 de mai. de 20245.683,005.918,005.544,005.867,005.867,001.066
14 de mai. de 20245.567,005.856,005.512,005.564,005.564,001.051
13 de mai. de 20246.379,006.391,005.400,005.517,005.517,002.285
10 de mai. de 20246.300,006.477,006.179,006.443,006.443,00449
09 de mai. de 20246.286,006.425,005.980,006.321,006.321,00678
08 de mai. de 20246.505,006.610,006.034,006.229,006.229,00620
07 de mai. de 20245.801,006.419,005.687,006.331,006.331,001.227
06 de mai. de 20246.176,006.332,005.761,005.791,005.791,00395
03 de mai. de 20245.517,006.346,005.400,006.324,006.324,001.447
02 de mai. de 20245.793,006.277,005.500,005.733,005.733,001.629
01 de mai. de 20247.091,007.268,005.968,006.278,006.278,001.309
30 de abr. de 20246.649,007.074,005.848,007.051,007.051,001.814
29 de abr. de 20247.806,007.816,006.538,006.782,006.782,002.310
26 de abr. de 20248.000,008.193,007.826,007.885,007.885,00413
25 de abr. de 20248.252,008.369,007.755,007.986,007.986,00776
24 de abr. de 20247.711,008.431,007.708,008.040,008.040,00542
23 de abr. de 20247.811,007.814,007.205,007.506,007.506,00736
22 de abr. de 20248.088,008.154,007.730,007.829,007.829,00593
19 de abr. de 20247.986,008.253,007.745,008.112,008.112,00666
18 de abr. de 20247.499,007.844,007.494,007.805,007.805,00812
17 de abr. de 20246.984,007.407,006.984,007.284,007.284,00278
16 de abr. de 20247.507,007.569,006.906,007.058,007.058,00532
15 de abr. de 20247.165,007.516,007.165,007.408,007.408,00683
12 de abr. de 20246.966,007.256,006.962,007.230,007.230,00176
11 de abr. de 20246.870,007.037,006.853,006.938,006.938,00352
10 de abr. de 20246.841,007.019,006.828,006.892,006.892,00403
09 de abr. de 20246.628,006.847,006.625,006.814,006.814,00719
08 de abr. de 20246.689,006.865,006.585,006.764,006.764,00411
05 de abr. de 20246.478,006.659,006.368,006.621,006.621,00440
04 de abr. de 20246.325,006.497,005.917,006.348,006.348,00537
03 de abr. de 20246.600,006.736,006.267,006.445,006.445,00680
02 de abr. de 20246.782,006.782,006.514,006.641,006.641,00675
01 de abr. de 20246.300,006.909,006.257,006.764,006.764,00406
28 de mar. de 20246.186,006.325,006.138,006.282,006.282,00-
27 de mar. de 20245.840,006.132,005.688,006.095,006.095,001.219
26 de mar. de 20245.837,006.206,005.819,005.979,005.979,001.246
25 de mar. de 20245.452,005.826,005.452,005.837,005.837,00603
22 de mar. de 20245.324,005.447,005.300,005.448,005.448,00916
21 de mar. de 20245.205,005.335,005.205,005.315,005.315,00152
20 de mar. de 20244.975,005.238,004.957,005.173,005.173,00448
19 de mar. de 20245.044,005.114,004.976,005.017,005.017,00360
18 de mar. de 20245.158,005.182,004.999,005.043,005.043,00995
15 de mar. de 20244.906,005.200,004.850,005.070,005.070,001.146
14 de mar. de 20245.022,005.094,004.875,004.881,004.881,00959
13 de mar. de 20245.069,005.090,004.981,004.991,004.991,00598
12 de mar. de 20245.042,005.090,005.007,005.069,005.069,00579
11 de mar. de 20245.027,005.101,005.027,005.030,005.030,00660
08 de mar. de 20245.040,005.055,004.964,005.000,005.000,00418
07 de mar. de 20245.026,005.125,004.975,005.066,005.066,00614
06 de mar. de 20245.011,005.080,004.913,005.060,005.060,00615
05 de mar. de 20245.036,005.063,004.936,005.011,005.011,00660
04 de mar. de 20244.975,005.058,004.953,005.048,005.048,00678
01 de mar. de 20244.904,004.951,004.857,004.941,004.941,00813
29 de fev. de 20244.851,004.957,004.797,004.856,004.856,00922
28 de fev. de 20245.065,005.132,004.856,004.880,004.880,001.345
27 de fev. de 20245.115,005.188,005.082,005.139,005.139,00495
26 de fev. de 20245.050,005.167,004.994,005.107,005.107,00924
23 de fev. de 20244.977,005.100,004.968,005.044,005.044,00775
22 de fev. de 20245.078,005.090,004.871,004.966,004.966,00547
21 de fev. de 20244.938,005.088,004.924,005.010,005.010,00306
20 de fev. de 20244.834,004.946,004.808,004.910,004.910,00480
16 de fev. de 20244.949,004.949,004.762,004.789,004.789,00185
15 de fev. de 20244.884,004.994,004.884,004.962,004.962,00382
14 de fev. de 20244.856,004.933,004.805,004.882,004.882,00281
13 de fev. de 20244.798,004.884,004.798,004.873,004.873,0074
12 de fev. de 20244.766,004.790,004.721,004.783,004.783,00199
09 de fev. de 20244.890,004.935,004.654,004.787,004.787,00489
08 de fev. de 20244.744,004.897,004.738,004.827,004.827,00392
07 de fev. de 20244.615,004.720,004.614,004.711,004.711,00329
06 de fev. de 20244.554,004.650,004.554,004.626,004.626,00140
05 de fev. de 20244.438,004.584,004.429,004.564,004.564,00508
02 de fev. de 20244.380,004.439,004.380,004.428,004.428,00118
01 de fev. de 20244.301,004.410,004.294,004.394,004.394,00219
31 de jan. de 20244.291,004.322,004.271,004.301,004.301,0092
30 de jan. de 20244.240,004.296,004.238,004.272,004.272,0066
29 de jan. de 20244.123,004.197,004.113,004.193,004.193,0061
26 de jan. de 20244.095,004.136,004.094,004.140,004.140,0056
25 de jan. de 20244.178,004.178,004.086,004.084,004.084,00123
24 de jan. de 20244.111,004.192,004.109,004.173,004.173,00193
23 de jan. de 20244.003,004.099,004.003,004.040,004.040,00283
22 de jan. de 20243.996,003.996,003.996,003.996,003.996,0029
19 de jan. de 20244.000,004.023,003.999,004.001,004.001,0051
18 de jan. de 20243.883,003.919,003.883,003.902,003.902,00149
17 de jan. de 20243.895,003.895,003.872,003.882,003.882,0052
16 de jan. de 20243.826,003.900,003.819,003.896,003.896,00341
12 de jan. de 20243.841,003.845,003.835,003.835,003.835,0031
11 de jan. de 20243.781,003.806,003.781,003.806,003.806,0016
10 de jan. de 20243.720,003.742,003.713,003.760,003.760,0029
09 de jan. de 20243.724,003.724,003.724,003.713,003.713,0010
08 de jan. de 20243.722,003.727,003.674,003.670,003.670,00166
05 de jan. de 20243.763,003.764,003.740,003.732,003.732,0041
04 de jan. de 20243.772,003.772,003.772,003.772,003.772,001
03 de jan. de 20243.751,003.771,003.731,003.771,003.771,0030
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...