Mercado fechará em 1 h 54 min

Cotton Jul 24 (CT=F)

ICE Futures - ICE Futures Preço Adiado. Moeda em USX.
Adicionar à lista
81,04-0,04 (-0,05%)
A partir de 01:46PM EDT. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USXBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202481,0781,6780,6681,0481,0410.364
25 de abr. de 202479,5879,5879,5879,5879,58-
24 de abr. de 202479,5179,5179,5179,5179,51-
23 de abr. de 202480,0080,8178,1380,2280,221.221
22 de abr. de 202478,8080,3678,7880,0480,042.821
19 de abr. de 202478,2779,7777,8678,6978,694.183
18 de abr. de 202479,6579,9377,4178,1078,108.597
17 de abr. de 202481,2781,9479,0379,5679,567.256
16 de abr. de 202483,0783,4079,5081,2981,2915.199
15 de abr. de 202482,6084,2782,6082,9382,9315.084
12 de abr. de 202483,3683,9781,7082,6282,6221.652
11 de abr. de 202485,3485,4883,1583,3783,3728.458
10 de abr. de 202486,1186,6985,2585,3185,3136.691
09 de abr. de 202486,7987,2385,9686,0486,0432.185
08 de abr. de 202486,3388,2486,1286,6586,6531.716
05 de abr. de 202487,2087,6086,1786,2586,2534.886
04 de abr. de 202488,9089,2587,1087,1487,1430.417
03 de abr. de 202490,8191,1588,8688,9888,9829.024
02 de abr. de 202492,7692,9090,7090,8190,8122.771
01 de abr. de 202491,5792,8891,5492,7692,7612.909
28 de mar. de 202490,9891,9790,5191,3891,3820.169
27 de mar. de 202493,4193,4190,5690,7790,7721.775
26 de mar. de 202492,0394,2792,0393,4193,4118.482
25 de mar. de 202491,6992,3190,9892,0292,0216.372
22 de mar. de 202492,2292,8591,4291,5391,5315.275
21 de mar. de 202492,5093,5091,8492,2192,2116.106
20 de mar. de 202493,4293,4791,8192,1892,1816.312
19 de mar. de 202494,5794,6592,1993,3493,3424.585
18 de mar. de 202493,8896,2093,8094,5794,5716.245
15 de mar. de 202493,6394,5593,2693,9493,9414.917
14 de mar. de 202495,0595,5493,2093,4893,4822.296
13 de mar. de 202495,2396,2394,5294,9094,9013.685
12 de mar. de 202495,0695,7794,0595,2395,2320.011
11 de mar. de 202494,8697,5394,5595,0695,0623.698
08 de mar. de 202499,20101,5095,2895,2895,2830.104
07 de mar. de 202494,8699,2894,8699,2899,2827.154
06 de mar. de 202499,1499,1499,1499,1499,1422.019
05 de mar. de 202498,1098,1098,1098,1098,10-
04 de mar. de 202499,0099,0099,0098,4498,443
01 de mar. de 202497,5697,5697,5697,5697,56-
29 de fev. de 2024101,56101,56101,56101,56101,56-
28 de fev. de 2024103,79107,25103,79103,07103,0710
27 de fev. de 202496,7599,0096,71100,75100,7533
26 de fev. de 202494,7896,1394,7896,5896,588
23 de fev. de 202493,8895,4293,5194,9394,93222
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
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...