Mercado fechará em 3 h 11 min

Cocoa May 25 (CCK25.NYB)

ICE Futures - ICE Futures Preço Adiado. Moeda em USD.
Adicionar à lista
6.637,00-378,00 (-5,39%)
A partir de 12:22PM EDT. Mercado aberto.
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de jun. de 20246.972,007.080,006.533,006.637,006.637,001.113
14 de jun. de 20247.129,007.213,006.607,007.015,007.015,001.498
13 de jun. de 20247.181,007.309,006.978,007.173,007.173,001.498
12 de jun. de 20246.840,007.190,006.732,007.066,007.066,001.629
11 de jun. de 20246.580,006.854,006.560,006.804,006.804,001.735
10 de jun. de 20246.731,006.773,006.388,006.577,006.577,00737
07 de jun. de 20246.771,006.843,006.670,006.784,006.784,00465
06 de jun. de 20246.566,006.857,006.563,006.780,006.780,00509
05 de jun. de 20246.520,006.612,006.363,006.530,006.530,00495
04 de jun. de 20246.509,006.728,006.307,006.654,006.654,001.029
03 de jun. de 20246.409,006.783,006.407,006.738,006.738,00700
31 de mai. de 20246.484,006.558,006.282,006.514,006.514,00387
30 de mai. de 20246.435,006.660,006.256,006.485,006.485,00658
29 de mai. de 20246.159,006.510,006.131,006.429,006.429,001.484
28 de mai. de 20246.100,006.160,005.849,006.156,006.156,001.331
27 de mai. de 2024------
24 de mai. de 20246.127,006.257,005.832,006.086,006.086,00-
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...