Mercado fechado

Cocoa Jul 25 (CCN25.NYB)

ICE Futures - ICE Futures Preço Adiado. Moeda em USD.
Adicionar à lista
5.431,00-81,00 (-1,47%)
A partir de 01:04PM EDT. Mercado aberto.
Período:
19 de mai. de 2023 - 19 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 20245.481,005.700,005.361,005.431,005.431,00179
16 de mai. de 20245.729,005.729,005.413,005.517,005.517,00471
15 de mai. de 20245.555,005.825,005.442,005.779,005.779,00890
14 de mai. de 20245.475,005.727,005.410,005.460,005.460,00485
13 de mai. de 20246.198,006.198,005.307,005.421,005.421,001.009
10 de mai. de 20246.093,006.283,006.008,006.252,006.252,00197
09 de mai. de 20246.084,006.213,005.795,006.127,006.127,00206
08 de mai. de 20246.161,006.305,005.831,006.026,006.026,00230
07 de mai. de 20245.640,006.253,005.574,006.120,006.120,00653
06 de mai. de 20245.891,006.075,005.628,005.655,005.655,00196
03 de mai. de 20245.436,006.212,005.298,006.189,006.189,00706
02 de mai. de 20245.691,006.141,005.403,005.630,005.630,00572
01 de mai. de 20246.951,007.114,005.864,006.163,006.163,00649
30 de abr. de 20246.500,006.917,005.748,006.913,006.913,001.108
29 de abr. de 20247.505,007.532,006.352,006.591,006.591,00734
26 de abr. de 20247.706,007.866,007.567,007.600,007.600,00376
25 de abr. de 20248.000,008.001,007.457,007.664,007.664,00501
24 de abr. de 20247.329,008.023,007.327,007.652,007.652,00394
23 de abr. de 20247.307,007.307,006.828,007.129,007.129,00385
22 de abr. de 20247.549,007.581,007.262,007.353,007.353,00192
19 de abr. de 20247.552,007.762,007.422,007.632,007.632,00425
18 de abr. de 20247.159,007.417,007.154,007.379,007.379,00329
17 de abr. de 20246.736,007.086,006.691,006.954,006.954,0063
16 de abr. de 20247.055,007.168,006.592,006.724,006.724,00190
15 de abr. de 20246.879,007.118,006.874,007.020,007.020,00288
12 de abr. de 20246.625,006.861,006.625,006.853,006.853,0062
11 de abr. de 20246.509,006.670,006.480,006.582,006.582,0078
10 de abr. de 20246.513,006.617,006.490,006.536,006.536,00132
09 de abr. de 20246.323,006.527,006.313,006.488,006.488,00256
08 de abr. de 20246.384,006.575,006.306,006.458,006.458,00198
05 de abr. de 20246.200,006.362,006.145,006.335,006.335,00118
04 de abr. de 20245.880,006.175,005.728,006.094,006.094,00126
03 de abr. de 20246.286,006.417,006.000,006.157,006.157,00315
02 de abr. de 20246.470,006.470,006.190,006.324,006.324,00320
01 de abr. de 20246.130,006.586,006.130,006.467,006.467,0043
28 de mar. de 20245.901,006.043,005.855,006.007,006.007,00-
27 de mar. de 20245.420,005.824,005.420,005.801,005.801,00393
26 de mar. de 20245.955,005.968,005.594,005.734,005.734,00399
25 de mar. de 20245.365,005.617,005.365,005.647,005.647,00116
22 de mar. de 20245.156,005.281,005.156,005.291,005.291,0094
21 de mar. de 20245.121,005.165,005.121,005.182,005.182,0046
20 de mar. de 20244.862,005.114,004.855,005.048,005.048,00409
19 de mar. de 20244.932,005.003,004.870,004.906,004.906,001.281
18 de mar. de 20244.983,005.065,004.903,004.922,004.922,00739
15 de mar. de 20244.684,005.043,004.684,004.917,004.917,001.131
14 de mar. de 20244.840,004.893,004.695,004.692,004.692,00684
13 de mar. de 20244.900,004.900,004.810,004.822,004.822,00961
12 de mar. de 20244.876,004.926,004.847,004.908,004.908,00264
11 de mar. de 20244.900,004.962,004.873,004.871,004.871,00359
08 de mar. de 20244.858,004.937,004.845,004.879,004.879,00259
07 de mar. de 20244.907,004.954,004.859,004.946,004.946,00119
06 de mar. de 20244.887,004.942,004.777,004.921,004.921,00150
05 de mar. de 20244.897,004.897,004.795,004.874,004.874,00142
04 de mar. de 20244.844,004.891,004.820,004.904,004.904,00239
01 de mar. de 20244.803,004.824,004.737,004.814,004.814,00223
29 de fev. de 20244.766,004.857,004.723,004.758,004.758,00478
28 de fev. de 20245.000,005.000,004.802,004.800,004.800,001.056
27 de fev. de 20244.965,005.034,004.935,004.997,004.997,00263
26 de fev. de 20244.885,004.985,004.837,004.928,004.928,00389
23 de fev. de 20244.952,004.961,004.904,004.904,004.904,00167
22 de fev. de 20244.947,004.947,004.752,004.836,004.836,00139
21 de fev. de 20244.894,004.961,004.880,004.883,004.883,0070
20 de fev. de 20244.732,004.827,004.732,004.811,004.811,0045
16 de fev. de 20244.829,004.829,004.701,004.710,004.710,0073
15 de fev. de 20244.883,004.885,004.883,004.866,004.866,0044
14 de fev. de 20244.748,004.748,004.712,004.774,004.774,00350
13 de fev. de 20244.683,004.766,004.683,004.763,004.763,0017
12 de fev. de 20244.665,004.686,004.635,004.673,004.673,0065
09 de fev. de 20244.815,004.815,004.608,004.681,004.681,0058
08 de fev. de 20244.672,004.807,004.666,004.740,004.740,00160
07 de fev. de 20244.648,004.648,004.643,004.643,004.643,00136
06 de fev. de 20244.576,004.576,004.576,004.566,004.566,0032
05 de fev. de 20244.383,004.507,004.383,004.507,004.507,00356
02 de fev. de 20244.310,004.370,004.310,004.360,004.360,00121
01 de fev. de 20244.227,004.319,004.223,004.323,004.323,00130
31 de jan. de 20244.237,004.250,004.217,004.226,004.226,0021
30 de jan. de 20244.176,004.225,004.176,004.199,004.199,0017
29 de jan. de 20244.095,004.095,004.095,004.128,004.128,0012
26 de jan. de 20244.076,004.076,004.076,004.076,004.076,0033
25 de jan. de 20244.112,004.112,004.031,004.028,004.028,0015
24 de jan. de 20244.057,004.129,004.051,004.110,004.110,00238
23 de jan. de 20243.926,003.986,003.926,003.970,003.970,00170
22 de jan. de 20243.923,003.923,003.923,003.923,003.923,001
19 de jan. de 20243.926,003.926,003.926,003.926,003.926,002
18 de jan. de 20243.811,003.851,003.811,003.832,003.832,0065
17 de jan. de 20243.789,003.789,003.789,003.799,003.799,0011
16 de jan. de 20243.768,003.770,003.767,003.814,003.814,00102
12 de jan. de 20243.762,003.762,003.762,003.762,003.762,007
11 de jan. de 20243.739,003.739,003.739,003.739,003.739,002
10 de jan. de 20243.671,003.682,003.668,003.697,003.697,0025
09 de jan. de 20243.645,003.645,003.645,003.645,003.645,0014
08 de jan. de 20243.607,003.607,003.607,003.607,003.607,0015
05 de jan. de 20243.680,003.680,003.680,003.659,003.659,0013
04 de jan. de 20243.694,003.694,003.694,003.694,003.694,001
03 de jan. de 20243.693,003.693,003.693,003.693,003.693,004
02 de jan. de 20243.704,003.704,003.704,003.704,003.704,0012
29 de dez. de 20233.693,003.697,003.693,003.681,003.681,00-
28 de dez. de 20233.710,003.710,003.710,003.710,003.710,00-
27 de dez. de 20233.718,003.728,003.718,003.720,003.720,003
26 de dez. de 20233.722,003.722,003.722,003.722,003.722,00-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...