Mercado abrirá em 5 h 45 min

Cocoa Dec 25 (CCZ25.NYB)

ICE Futures - ICE Futures Preço Adiado. Moeda em USD.
Adicionar à lista
5.700,00-35,00 (-0,61%)
A partir de 11:40AM 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 20245.788,005.816,005.570,005.700,005.700,00103
23 de mai. de 20245.130,005.685,005.130,005.676,005.676,0033
22 de mai. de 20245.202,005.350,005.202,005.339,005.339,0013
21 de mai. de 20245.001,005.181,005.001,005.232,005.232,0028
20 de mai. de 20245.237,005.237,005.027,005.172,005.172,0094
17 de mai. de 20245.272,005.492,005.267,005.356,005.356,0040
16 de mai. de 20245.558,005.558,005.314,005.372,005.372,0097
15 de mai. de 20245.413,005.687,005.289,005.638,005.638,00130
14 de mai. de 20245.347,005.554,005.281,005.300,005.300,00144
13 de mai. de 20245.920,005.920,005.166,005.281,005.281,00360
10 de mai. de 20245.849,006.051,005.809,006.022,006.022,0056
09 de mai. de 20245.975,006.001,005.843,005.896,005.896,0016
08 de mai. de 20245.933,006.017,005.600,005.794,005.794,0025
07 de mai. de 20245.533,006.039,005.533,005.891,005.891,00250
06 de mai. de 20245.791,005.890,005.693,005.515,005.515,0025
03 de mai. de 20245.302,006.049,005.258,006.033,006.033,00175
02 de mai. de 20245.575,005.980,005.380,005.515,005.515,00388
01 de mai. de 20246.700,006.900,005.755,006.027,006.027,00599
30 de abr. de 20246.350,006.730,005.632,006.704,006.704,00355
29 de abr. de 20247.300,007.300,006.255,006.416,006.416,00220
26 de abr. de 20247.400,007.500,007.369,007.297,007.297,0040
25 de abr. de 20247.447,007.621,007.246,007.346,007.346,00190
24 de abr. de 20246.900,007.500,006.900,007.241,007.241,0049
23 de abr. de 20246.669,006.850,006.450,006.741,006.741,00108
22 de abr. de 20246.902,006.932,006.685,006.802,006.802,0025
19 de abr. de 20247.000,007.125,006.941,006.981,006.981,00136
18 de abr. de 20246.800,007.001,006.800,006.927,006.927,00116
17 de abr. de 20246.641,006.641,006.641,006.641,006.641,002
16 de abr. de 20246.800,006.800,006.290,006.407,006.407,0036
15 de abr. de 20246.684,006.691,006.580,006.612,006.612,0065
12 de abr. de 20246.370,006.465,006.370,006.486,006.486,0010
11 de abr. de 20246.297,006.361,006.297,006.257,006.257,0025
10 de abr. de 20246.212,006.280,006.199,006.233,006.233,004
09 de abr. de 20246.140,006.200,006.140,006.200,006.200,0022
08 de abr. de 20246.150,006.253,006.065,006.220,006.220,0015
05 de abr. de 20245.977,006.077,005.934,006.116,006.116,0031
04 de abr. de 20245.618,005.760,005.535,005.851,005.851,0049
03 de abr. de 20245.848,006.005,005.834,005.915,005.915,0017
02 de abr. de 20246.028,006.194,006.028,006.089,006.089,0021
01 de abr. de 20246.105,006.364,006.105,006.237,006.237,009
28 de mar. de 20245.789,005.789,005.789,005.789,005.789,00-
27 de mar. de 20245.514,005.590,005.436,005.576,005.576,0065
26 de mar. de 20245.650,005.650,005.650,005.503,005.503,007
25 de mar. de 20245.192,005.350,005.192,005.412,005.412,0012
22 de mar. de 20245.049,005.097,005.049,005.103,005.103,009
21 de mar. de 20244.962,005.020,004.962,005.020,005.020,003
20 de mar. de 20244.735,004.965,004.735,004.890,004.890,0032
19 de mar. de 20244.725,004.802,004.725,004.730,004.730,0028
18 de mar. de 20244.720,004.750,004.720,004.712,004.712,0030
15 de mar. de 20244.634,004.634,004.620,004.691,004.691,004
14 de mar. de 20244.588,004.669,004.495,004.440,004.440,0045
13 de mar. de 20244.588,004.590,004.588,004.588,004.588,0013
12 de mar. de 20244.638,004.638,004.638,004.685,004.685,0015
11 de mar. de 20244.743,004.743,004.685,004.639,004.639,0017
08 de mar. de 20244.678,004.746,004.678,004.690,004.690,004
07 de mar. de 20244.691,004.717,004.691,004.755,004.755,0010
06 de mar. de 20244.719,004.719,004.719,004.709,004.709,004
05 de mar. de 20244.673,004.673,004.673,004.673,004.673,004
04 de mar. de 20244.695,004.695,004.695,004.695,004.695,001
01 de mar. de 20244.575,004.575,004.574,004.616,004.616,0010
29 de fev. de 20244.630,004.670,004.630,004.581,004.581,0012
28 de fev. de 20244.700,004.720,004.660,004.651,004.651,00103
27 de fev. de 20244.801,004.804,004.801,004.744,004.744,0013
26 de fev. de 20244.662,004.662,004.662,004.634,004.634,001
23 de fev. de 20244.758,004.758,004.758,004.671,004.671,0023
22 de fev. de 20244.615,004.615,004.615,004.615,004.615,001
21 de fev. de 20244.657,004.657,004.657,004.657,004.657,00-
20 de fev. de 20244.613,004.613,004.613,004.613,004.613,00-
16 de fev. de 20244.526,004.560,004.498,004.518,004.518,004
15 de fev. de 20244.656,004.656,004.656,004.656,004.656,00-
14 de fev. de 20244.528,004.528,004.528,004.528,004.528,00-
13 de fev. de 20244.486,004.557,004.486,004.511,004.511,004
12 de fev. de 20244.409,004.409,004.409,004.422,004.422,005
09 de fev. de 20244.558,004.558,004.482,004.455,004.455,008
08 de fev. de 20244.520,004.600,004.512,004.534,004.534,006
07 de fev. de 20244.459,004.459,004.459,004.459,004.459,00-
06 de fev. de 20244.400,004.400,004.400,004.410,004.410,001
05 de fev. de 20244.300,004.300,004.300,004.313,004.313,001
02 de fev. de 20244.165,004.165,004.165,004.165,004.165,00-
01 de fev. de 20244.132,004.132,004.132,004.132,004.132,00-
31 de jan. de 20244.059,004.059,004.059,004.059,004.059,00-
30 de jan. de 20244.037,004.037,004.037,004.037,004.037,00-
29 de jan. de 20243.971,003.971,003.971,003.971,003.971,00-
26 de jan. de 20243.920,003.920,003.920,003.920,003.920,00-
25 de jan. de 20243.872,003.872,003.872,003.872,003.872,00-
24 de jan. de 20243.955,003.955,003.955,003.953,003.953,001
23 de jan. de 20243.823,003.823,003.823,003.823,003.823,00-
22 de jan. de 20243.776,003.776,003.776,003.776,003.776,00-
19 de jan. de 20243.779,003.779,003.779,003.779,003.779,00-
18 de jan. de 20243.684,003.684,003.684,003.684,003.684,00-
17 de jan. de 20243.647,003.647,003.647,003.647,003.647,00-
16 de jan. de 20243.665,003.665,003.665,003.665,003.665,00-
12 de jan. de 20243.618,003.618,003.618,003.618,003.618,00-
11 de jan. de 20243.601,003.601,003.601,003.601,003.601,00-
10 de jan. de 20243.559,003.559,003.559,003.559,003.559,00-
09 de jan. de 20243.513,003.513,003.513,003.513,003.513,00-
08 de jan. de 20243.475,003.475,003.475,003.475,003.475,00-
05 de jan. de 20243.514,003.514,003.514,003.514,003.514,00-
04 de jan. de 20243.556,003.556,003.556,003.556,003.556,00-
03 de jan. de 20243.575,003.575,003.575,003.575,003.575,00-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...