Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.841,02 +1.354,16 (+2,07%)
Feeder Cattle Futures,Aug-2024 (GFQ24.CME)
CME - CME Preço Adiado. Moeda em USX.
Adicionar à lista
A partir de 02:04PM EDT. Mercado aberto.
Período:
17 de mai. de 2023 - 17 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USX
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 17 de mai. de 2024 | 257,775 | 260,125 | 257,175 | 259,525 | 259,525 | 5.321 |
| 16 de mai. de 2024 | 255,700 | 258,700 | 255,700 | 257,350 | 257,350 | 5.432 |
| 15 de mai. de 2024 | 256,000 | 256,725 | 254,975 | 255,875 | 255,875 | 5.432 |
| 14 de mai. de 2024 | 251,925 | 256,800 | 251,675 | 255,675 | 255,675 | 8.493 |
| 13 de mai. de 2024 | 251,200 | 253,950 | 250,275 | 251,350 | 251,350 | 7.421 |
| 10 de mai. de 2024 | 251,150 | 252,350 | 249,050 | 250,900 | 250,900 | 7.160 |
| 09 de mai. de 2024 | 252,425 | 254,050 | 250,850 | 251,050 | 251,050 | 6.924 |
| 08 de mai. de 2024 | 254,725 | 254,950 | 251,675 | 252,400 | 252,400 | 6.156 |
| 07 de mai. de 2024 | 253,600 | 255,825 | 253,300 | 254,425 | 254,425 | 6.677 |
| 06 de mai. de 2024 | 254,750 | 254,750 | 252,150 | 252,875 | 252,875 | 5.523 |
| 03 de mai. de 2024 | 255,225 | 255,850 | 253,750 | 254,750 | 254,750 | 5.460 |
| 02 de mai. de 2024 | 255,325 | 257,475 | 254,800 | 255,225 | 255,225 | 9.547 |
| 01 de mai. de 2024 | 255,175 | 256,425 | 250,275 | 251,750 | 251,750 | 9.916 |
| 30 de abr. de 2024 | 259,175 | 259,175 | 254,425 | 255,500 | 255,500 | 8.758 |
| 29 de abr. de 2024 | 260,525 | 261,800 | 259,050 | 259,625 | 259,625 | 5.481 |
| 26 de abr. de 2024 | 258,900 | 261,550 | 258,350 | 260,550 | 260,550 | 5.874 |
| 25 de abr. de 2024 | 256,425 | 258,800 | 254,250 | 258,300 | 258,300 | 6.920 |
| 24 de abr. de 2024 | 258,500 | 260,275 | 256,075 | 256,300 | 256,300 | 6.739 |
| 23 de abr. de 2024 | 258,500 | 260,625 | 257,675 | 259,400 | 259,400 | 9.109 |
| 22 de abr. de 2024 | 256,000 | 259,500 | 255,675 | 258,475 | 258,475 | 8.431 |
| 19 de abr. de 2024 | 253,650 | 254,950 | 252,625 | 253,500 | 253,500 | 5.980 |
| 18 de abr. de 2024 | 252,050 | 254,575 | 251,400 | 254,300 | 254,300 | 5.611 |
| 17 de abr. de 2024 | 251,975 | 252,825 | 251,175 | 252,125 | 252,125 | 4.543 |
| 16 de abr. de 2024 | 250,025 | 252,600 | 248,600 | 252,350 | 252,350 | 4.661 |
| 15 de abr. de 2024 | 246,150 | 250,650 | 245,725 | 249,775 | 249,775 | 6.412 |
| 12 de abr. de 2024 | 248,225 | 249,075 | 243,275 | 245,500 | 245,500 | 5.776 |
| 11 de abr. de 2024 | 247,325 | 249,200 | 245,400 | 248,950 | 248,950 | 5.810 |
| 10 de abr. de 2024 | 249,700 | 250,775 | 246,350 | 247,600 | 247,600 | 5.773 |
| 09 de abr. de 2024 | 249,050 | 250,700 | 247,950 | 250,100 | 250,100 | 6.060 |
| 08 de abr. de 2024 | 249,000 | 249,850 | 246,750 | 248,250 | 248,250 | 6.402 |
| 05 de abr. de 2024 | 254,625 | 254,625 | 247,300 | 248,625 | 248,625 | 6.250 |
| 04 de abr. de 2024 | 252,500 | 255,025 | 252,500 | 254,475 | 254,475 | 3.367 |
| 03 de abr. de 2024 | 254,825 | 255,075 | 250,075 | 252,450 | 252,450 | 4.341 |
| 02 de abr. de 2024 | 252,150 | 255,600 | 250,475 | 254,650 | 254,650 | 6.878 |
| 01 de abr. de 2024 | 258,425 | 260,875 | 250,575 | 251,650 | 251,650 | 4.858 |
| 28 de mar. de 2024 | 257,950 | 259,475 | 256,650 | 258,825 | 258,825 | 3.120 |
| 27 de mar. de 2024 | 257,100 | 258,425 | 255,875 | 257,900 | 257,900 | 3.020 |
| 26 de mar. de 2024 | 261,900 | 262,275 | 255,550 | 257,100 | 257,100 | 4.845 |
| 25 de mar. de 2024 | 262,200 | 265,600 | 261,075 | 262,175 | 262,175 | 4.156 |
| 22 de mar. de 2024 | 268,000 | 268,300 | 263,325 | 264,550 | 264,550 | 3.837 |
| 21 de mar. de 2024 | 269,175 | 270,950 | 267,550 | 268,400 | 268,400 | 2.632 |
| 20 de mar. de 2024 | 269,825 | 270,325 | 268,850 | 269,275 | 269,275 | 1.701 |
| 19 de mar. de 2024 | 269,575 | 270,250 | 268,900 | 269,825 | 269,825 | 1.806 |
| 18 de mar. de 2024 | 267,650 | 269,775 | 267,650 | 269,725 | 269,725 | 2.518 |
| 15 de mar. de 2024 | 267,225 | 268,775 | 266,175 | 267,375 | 267,375 | 2.635 |
| 14 de mar. de 2024 | 270,350 | 271,500 | 266,300 | 266,625 | 266,625 | 3.295 |
| 13 de mar. de 2024 | 268,050 | 270,450 | 268,050 | 270,350 | 270,350 | 2.413 |
| 12 de mar. de 2024 | 267,425 | 269,075 | 267,100 | 268,450 | 268,450 | 1.836 |
| 11 de mar. de 2024 | 268,500 | 268,500 | 266,375 | 267,275 | 267,275 | 2.182 |
| 08 de mar. de 2024 | 269,425 | 271,000 | 267,850 | 268,350 | 268,350 | 2.339 |
| 07 de mar. de 2024 | 268,000 | 269,775 | 267,300 | 269,425 | 269,425 | 1.725 |
| 06 de mar. de 2024 | 269,850 | 270,475 | 267,850 | 268,675 | 268,675 | 1.964 |
| 05 de mar. de 2024 | 268,100 | 269,875 | 268,025 | 269,600 | 269,600 | 2.185 |
| 04 de mar. de 2024 | 269,625 | 269,625 | 267,800 | 268,100 | 268,100 | 1.931 |
| 01 de mar. de 2024 | 267,000 | 269,900 | 266,825 | 269,650 | 269,650 | 2.167 |
| 29 de fev. de 2024 | 267,800 | 268,475 | 264,875 | 266,650 | 266,650 | 1.983 |
| 28 de fev. de 2024 | 270,000 | 270,525 | 266,925 | 267,875 | 267,875 | 1.783 |
| 27 de fev. de 2024 | 270,275 | 271,575 | 269,400 | 270,600 | 270,600 | 1.798 |
| 26 de fev. de 2024 | 268,825 | 271,750 | 268,250 | 270,350 | 270,350 | 2.692 |
| 23 de fev. de 2024 | 268,300 | 271,000 | 267,300 | 270,875 | 270,875 | 2.116 |
| 22 de fev. de 2024 | 270,100 | 271,275 | 268,075 | 268,350 | 268,350 | 3.286 |
| 21 de fev. de 2024 | 269,500 | 271,450 | 269,050 | 270,125 | 270,125 | 2.102 |
| 20 de fev. de 2024 | 267,100 | 270,150 | 266,175 | 269,575 | 269,575 | 2.432 |
| 16 de fev. de 2024 | 266,125 | 268,875 | 266,000 | 266,975 | 266,975 | 3.326 |
| 15 de fev. de 2024 | 266,350 | 266,750 | 264,025 | 265,950 | 265,950 | 2.276 |
| 14 de fev. de 2024 | 269,150 | 269,425 | 264,075 | 266,525 | 266,525 | 2.656 |
| 13 de fev. de 2024 | 269,800 | 270,275 | 268,750 | 269,150 | 269,150 | 1.600 |
| 12 de fev. de 2024 | 269,300 | 271,000 | 268,975 | 270,300 | 270,300 | 2.088 |
| 09 de fev. de 2024 | 270,600 | 271,125 | 268,600 | 269,450 | 269,450 | 2.061 |
| 08 de fev. de 2024 | 270,950 | 272,200 | 270,100 | 270,600 | 270,600 | 1.745 |
| 07 de fev. de 2024 | 270,950 | 271,925 | 269,625 | 270,400 | 270,400 | 1.854 |
| 06 de fev. de 2024 | 268,050 | 271,425 | 267,550 | 270,950 | 270,950 | 1.682 |
| 05 de fev. de 2024 | 270,500 | 270,675 | 267,825 | 268,225 | 268,225 | 1.305 |
| 02 de fev. de 2024 | 270,175 | 271,800 | 269,500 | 270,075 | 270,075 | 1.767 |
| 01 de fev. de 2024 | 266,900 | 270,925 | 266,900 | 270,575 | 270,575 | 2.547 |
| 31 de jan. de 2024 | 266,775 | 267,325 | 266,050 | 266,750 | 266,750 | 1.107 |
| 30 de jan. de 2024 | 264,725 | 267,075 | 264,225 | 266,875 | 266,875 | 1.398 |
| 29 de jan. de 2024 | 265,700 | 267,700 | 264,625 | 265,050 | 265,050 | 1.574 |
| 26 de jan. de 2024 | 263,800 | 266,875 | 263,625 | 265,600 | 265,600 | 1.470 |
| 25 de jan. de 2024 | 260,200 | 264,450 | 258,900 | 263,800 | 263,800 | 1.692 |
| 24 de jan. de 2024 | 260,000 | 261,075 | 259,975 | 260,475 | 260,475 | 954 |
| 23 de jan. de 2024 | 258,375 | 260,000 | 257,975 | 259,950 | 259,950 | 794 |
| 22 de jan. de 2024 | 257,875 | 258,300 | 255,825 | 258,050 | 258,050 | 1.139 |
| 19 de jan. de 2024 | 257,900 | 258,475 | 257,375 | 257,875 | 257,875 | 915 |
| 18 de jan. de 2024 | 255,725 | 258,050 | 255,425 | 257,900 | 257,900 | 1.018 |
| 17 de jan. de 2024 | 254,650 | 255,975 | 254,075 | 255,750 | 255,750 | 522 |
| 16 de jan. de 2024 | 253,950 | 255,550 | 253,375 | 255,000 | 255,000 | 935 |
| 12 de jan. de 2024 | 253,000 | 255,150 | 251,975 | 253,850 | 253,850 | 1.354 |
| 11 de jan. de 2024 | 252,125 | 253,500 | 250,950 | 253,275 | 253,275 | 902 |
| 10 de jan. de 2024 | 251,550 | 252,650 | 251,525 | 252,200 | 252,200 | 1.016 |
| 09 de jan. de 2024 | 250,525 | 252,125 | 248,300 | 251,225 | 251,225 | 963 |
| 08 de jan. de 2024 | 250,850 | 253,375 | 250,175 | 250,525 | 250,525 | 1.018 |
| 05 de jan. de 2024 | 252,350 | 253,575 | 250,225 | 250,750 | 250,750 | 1.196 |
| 04 de jan. de 2024 | 253,000 | 253,300 | 251,825 | 252,025 | 252,025 | 571 |
| 03 de jan. de 2024 | 252,750 | 253,550 | 251,800 | 252,925 | 252,925 | 468 |
| 02 de jan. de 2024 | 250,450 | 254,025 | 250,425 | 252,975 | 252,975 | 671 |
| 29 de dez. de 2023 | 249,800 | 250,675 | 248,825 | 249,850 | 249,850 | 887 |
| 28 de dez. de 2023 | 250,000 | 250,100 | 248,225 | 249,150 | 249,150 | 503 |
| 27 de dez. de 2023 | 249,600 | 251,000 | 249,450 | 249,875 | 249,875 | 707 |
| 26 de dez. de 2023 | 246,025 | 249,900 | 244,500 | 249,500 | 249,500 | 855 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.