Mercado fechado

Cotton May 24 (CT=F)

ICE Futures - ICE Futures Preço Adiado. Moeda em USX.
Adicionar à lista
93,37-0,12 (-0,13%)
A partir de 02:19PM EST. Mercado aberto.
Período:
25 de fev. de 2023 - 25 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USXBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de fev. de 202494,2694,6692,6093,3793,3718.254
22 de fev. de 202492,6094,5592,1394,2094,202.582
21 de fev. de 202491,1093,9390,8992,6092,604.175
20 de fev. de 202493,5593,7290,5091,1991,1910.965
19 de fev. de 202494,6395,9392,9693,8793,875.945
16 de fev. de 202494,6395,9392,9693,8793,875.945
15 de fev. de 202493,4895,2093,1094,6394,639.358
14 de fev. de 202491,5294,4990,9193,4893,4815.177
13 de fev. de 202490,2592,5090,1091,5291,5217.961
12 de fev. de 202491,5291,6589,4090,5390,5328.352
09 de fev. de 202489,4392,0088,5691,7891,7839.786
08 de fev. de 202488,4789,2888,1489,1089,1029.499
07 de fev. de 202487,5988,6887,2188,4788,4729.945
06 de fev. de 202487,0087,8386,9587,5487,5418.566
05 de fev. de 202486,9387,4586,5187,0487,0427.689
02 de fev. de 202486,4287,3285,8087,1187,1128.330
01 de fev. de 202485,1086,9084,8086,4986,4935.547
31 de jan. de 202484,6885,3784,5085,1785,1720.541
30 de jan. de 202484,5084,9383,6584,7884,7821.341
29 de jan. de 202484,4685,2183,8684,2684,2621.851
26 de jan. de 202485,6885,8684,1684,3784,3723.260
25 de jan. de 202485,3085,8385,0885,7685,7622.811
24 de jan. de 202484,5085,4984,2985,4085,4024.638
23 de jan. de 202484,8284,8384,0384,6084,6026.242
22 de jan. de 202483,8984,9983,5484,8384,8333.550
19 de jan. de 202482,5084,7282,3183,9583,9545.229
18 de jan. de 202481,8782,6081,6582,5182,5118.093
17 de jan. de 202481,3182,4581,0181,7081,7021.917
16 de jan. de 202481,3181,5280,6881,3381,3315.884
12 de jan. de 202481,3682,2281,0681,3181,3121.837
11 de jan. de 202480,0381,9580,0281,3681,3624.270
10 de jan. de 202480,7281,1079,9280,1880,1818.115
09 de jan. de 202480,4681,2380,3080,7380,7315.329
08 de jan. de 202480,0180,8179,6080,4280,4216.715
05 de jan. de 202480,1280,5779,5980,1980,1915.706
04 de jan. de 202480,8181,2580,0880,1280,1215.899
03 de jan. de 202480,2581,4580,1180,9380,9318.949
02 de jan. de 202480,8781,7579,6979,9479,9418.900
29 de dez. de 202380,8181,7580,4481,0081,0014.269
28 de dez. de 202380,4881,3080,1980,9580,9513.252
27 de dez. de 202380,0080,7679,5180,5380,5313.598
26 de dez. de 202379,7680,5079,6280,0580,056.761
22 de dez. de 202379,2680,8979,2579,7679,76-
21 de dez. de 202379,5079,8578,3179,1379,1317.454
20 de dez. de 202379,4680,5979,0179,2179,2114.506
19 de dez. de 202379,1879,8778,8679,4679,4614.595
18 de dez. de 202380,0080,1279,0579,1079,1017.264
15 de dez. de 202380,8181,5079,8379,9379,9315.218
14 de dez. de 202381,1882,2880,7080,8180,8115.886
13 de dez. de 202381,0581,7180,7881,1881,1812.002
12 de dez. de 202381,9882,3680,6081,0581,0515.833
11 de dez. de 202381,4682,5081,3982,0082,0016.661
08 de dez. de 202382,7383,1381,1281,4481,4423.492
07 de dez. de 202379,6182,7579,5282,5982,5935.322
06 de dez. de 202378,7578,7578,7578,7578,7515.441
05 de dez. de 202378,6878,6878,6878,6878,68-
04 de dez. de 202378,4278,4278,2577,6877,6835
01 de dez. de 202376,0079,4876,0078,4278,426
30 de nov. de 202379,7779,7779,0779,4079,409
29 de nov. de 202378,8278,8278,8278,5978,591
28 de nov. de 202378,7978,7978,7978,6078,605
27 de nov. de 202380,4280,4280,4278,5978,5935
24 de nov. de 202379,5880,6878,2780,3980,39376
23 de nov. de 202377,6079,7577,5579,5879,58-
22 de nov. de 202377,6079,7577,5579,5879,583.756
21 de nov. de 202377,7577,7576,6877,3477,3410.659
20 de nov. de 202378,6079,1277,0277,9777,977.393
17 de nov. de 202378,6279,4178,2378,9278,925.649
16 de nov. de 202378,2379,4977,9178,6878,687.847
15 de nov. de 202378,5479,1978,0478,4178,418.681
14 de nov. de 202377,4879,8877,3178,6878,6819.467
13 de nov. de 202377,3078,0076,8277,4877,4823.202
10 de nov. de 202376,2877,7575,5377,3277,3227.663
09 de nov. de 202375,0077,2974,9076,5276,5235.683
08 de nov. de 202376,5076,9274,7774,8974,8936.591
07 de nov. de 202377,9578,1676,2576,4876,4836.280
06 de nov. de 202379,4279,9777,8678,0078,0029.926
02 de nov. de 202379,8080,5079,2079,6279,6216.748
01 de nov. de 202379,5580,8279,4879,8079,8024.071
31 de out. de 202381,3881,3879,3079,4479,4432.215
30 de out. de 202382,9583,1081,1581,2281,2226.784
29 de out. de 202384,3885,2582,7982,9182,9119.829
26 de out. de 202384,7885,4483,8384,3884,3817.145
25 de out. de 202383,7685,2083,5184,5984,5919.467
24 de out. de 202382,7884,1682,7383,8183,8114.634
23 de out. de 202383,7384,4482,5782,9382,9319.572
22 de out. de 202382,2984,9081,6883,7383,7333.193
19 de out. de 202384,1184,1381,5182,4082,4031.366
18 de out. de 202384,1884,3982,4184,2784,2720.510
17 de out. de 202383,3184,5082,0184,2484,2435.021
16 de out. de 202385,1585,1582,9783,2383,2332.468
15 de out. de 202386,2086,2384,5885,1585,1523.441
12 de out. de 202385,1086,4984,7386,0686,0619.832
11 de out. de 202385,0185,7084,1484,9284,9222.993
10 de out. de 202385,5086,1584,3885,0585,0528.531
09 de out. de 202387,1087,3785,3685,4585,4527.442
08 de out. de 202386,6786,6786,6786,6786,6723.365
05 de out. de 202386,8586,8586,8586,8586,85-
04 de out. de 202386,2586,2586,2586,2586,25-
03 de out. de 202386,7286,7286,7286,7286,72-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...