Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
67.888,32 +1.697,30 (+2,56%)
Live Cattle Futures,Aug-2024 (LE=F)
CME - CME Preço Adiado. Moeda em USX.
Adicionar à lista
A partir de 02:04PM EDT. Mercado aberto.
Período:
26 de jul. de 2023 - 26 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USX
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de jul. de 2024 | 189,000 | 189,325 | 188,250 | 188,525 | 188,525 | 11.014 |
| 25 de jul. de 2024 | 186,900 | 189,050 | 186,775 | 188,900 | 188,900 | 12.632 |
| 24 de jul. de 2024 | 186,300 | 187,150 | 185,975 | 186,900 | 186,900 | 12.632 |
| 23 de jul. de 2024 | 183,825 | 186,600 | 183,800 | 186,300 | 186,300 | 20.263 |
| 22 de jul. de 2024 | 184,025 | 184,625 | 183,075 | 183,925 | 183,925 | 10.875 |
| 19 de jul. de 2024 | 182,250 | 183,325 | 181,900 | 183,100 | 183,100 | 12.918 |
| 18 de jul. de 2024 | 184,200 | 184,500 | 181,875 | 182,250 | 182,250 | 21.597 |
| 17 de jul. de 2024 | 182,625 | 184,575 | 181,775 | 184,275 | 184,275 | 21.756 |
| 16 de jul. de 2024 | 182,125 | 182,925 | 181,650 | 182,675 | 182,675 | 16.759 |
| 15 de jul. de 2024 | 182,700 | 183,375 | 181,850 | 182,125 | 182,125 | 24.879 |
| 12 de jul. de 2024 | 182,075 | 183,050 | 181,050 | 182,375 | 182,375 | 44.022 |
| 11 de jul. de 2024 | 182,925 | 183,125 | 181,900 | 182,250 | 182,250 | 42.219 |
| 10 de jul. de 2024 | 182,350 | 182,775 | 181,375 | 182,250 | 182,250 | 40.353 |
| 09 de jul. de 2024 | 184,800 | 185,750 | 180,825 | 182,350 | 182,350 | 44.831 |
| 08 de jul. de 2024 | 186,500 | 187,275 | 183,800 | 184,350 | 184,350 | 41.183 |
| 05 de jul. de 2024 | 185,825 | 188,250 | 185,650 | 186,425 | 186,425 | 37.411 |
| 03 de jul. de 2024 | 185,250 | 186,100 | 185,250 | 185,925 | 185,925 | 21.897 |
| 02 de jul. de 2024 | 184,650 | 185,475 | 184,350 | 185,100 | 185,100 | 24.457 |
| 01 de jul. de 2024 | 184,900 | 185,150 | 183,625 | 184,275 | 184,275 | 29.420 |
| 28 de jun. de 2024 | 195,000 | 195,650 | 193,000 | 193,500 | 193,500 | 28.019 |
| 27 de jun. de 2024 | 194,025 | 194,500 | 193,100 | 194,175 | 194,175 | 474 |
| 26 de jun. de 2024 | 189,300 | 193,200 | 189,300 | 192,925 | 192,925 | 1.000 |
| 25 de jun. de 2024 | 188,775 | 189,650 | 188,650 | 189,475 | 189,475 | 1.027 |
| 24 de jun. de 2024 | 187,850 | 189,225 | 187,800 | 188,900 | 188,900 | 1.320 |
| 21 de jun. de 2024 | 187,300 | 187,825 | 186,825 | 187,600 | 187,600 | 1.742 |
| 20 de jun. de 2024 | 187,525 | 187,850 | 186,175 | 187,075 | 187,075 | 1.713 |
| 18 de jun. de 2024 | 186,950 | 187,150 | 186,475 | 186,675 | 186,675 | 973 |
| 17 de jun. de 2024 | 187,650 | 187,650 | 186,625 | 187,050 | 187,050 | 1.655 |
| 14 de jun. de 2024 | 185,000 | 186,975 | 185,000 | 186,825 | 186,825 | 3.570 |
| 13 de jun. de 2024 | 183,650 | 184,850 | 182,500 | 184,825 | 184,825 | 4.084 |
| 12 de jun. de 2024 | 184,125 | 184,250 | 183,200 | 183,650 | 183,650 | 1.806 |
| 11 de jun. de 2024 | 184,175 | 184,475 | 183,275 | 183,750 | 183,750 | 1.666 |
| 10 de jun. de 2024 | 182,425 | 184,175 | 182,175 | 183,925 | 183,925 | 5.509 |
| 07 de jun. de 2024 | 181,950 | 182,675 | 181,575 | 182,175 | 182,175 | 10.159 |
| 06 de jun. de 2024 | 182,000 | 182,225 | 181,125 | 181,825 | 181,825 | 8.015 |
| 05 de jun. de 2024 | 182,200 | 182,675 | 181,675 | 181,775 | 181,775 | 7.387 |
| 04 de jun. de 2024 | 182,500 | 183,000 | 182,050 | 182,175 | 182,175 | 8.986 |
| 03 de jun. de 2024 | 181,875 | 182,500 | 180,925 | 182,025 | 182,025 | 10.305 |
| 31 de mai. de 2024 | 182,600 | 182,600 | 181,175 | 181,550 | 181,550 | 8.561 |
| 30 de mai. de 2024 | 183,500 | 183,700 | 181,825 | 182,550 | 182,550 | 16.584 |
| 29 de mai. de 2024 | 184,250 | 184,500 | 181,750 | 183,350 | 183,350 | 14.120 |
| 28 de mai. de 2024 | 183,775 | 184,625 | 183,325 | 184,550 | 184,550 | 8.128 |
| 24 de mai. de 2024 | 183,600 | 184,475 | 182,950 | 183,700 | 183,700 | 11.691 |
| 23 de mai. de 2024 | 184,300 | 184,675 | 183,200 | 183,525 | 183,525 | 13.137 |
| 22 de mai. de 2024 | 183,500 | 184,225 | 182,775 | 184,175 | 184,175 | 12.289 |
| 21 de mai. de 2024 | 181,700 | 183,250 | 181,575 | 182,975 | 182,975 | 13.494 |
| 20 de mai. de 2024 | 181,350 | 181,800 | 181,050 | 181,475 | 181,475 | 14.798 |
| 17 de mai. de 2024 | 179,500 | 181,200 | 179,200 | 181,050 | 181,050 | 22.148 |
| 16 de mai. de 2024 | 178,550 | 179,800 | 178,550 | 179,025 | 179,025 | 15.766 |
| 15 de mai. de 2024 | 178,850 | 179,200 | 177,675 | 178,250 | 178,250 | 20.878 |
| 14 de mai. de 2024 | 176,150 | 179,100 | 175,900 | 178,175 | 178,175 | 30.945 |
| 13 de mai. de 2024 | 176,200 | 177,400 | 174,925 | 175,575 | 175,575 | 32.787 |
| 10 de mai. de 2024 | 176,250 | 177,275 | 175,175 | 176,150 | 176,150 | 33.772 |
| 09 de mai. de 2024 | 176,750 | 177,950 | 175,375 | 175,950 | 175,950 | 32.796 |
| 08 de mai. de 2024 | 177,675 | 178,075 | 176,250 | 176,475 | 176,475 | 26.286 |
| 07 de mai. de 2024 | 177,700 | 178,975 | 177,425 | 177,625 | 177,625 | 32.666 |
| 06 de mai. de 2024 | 176,950 | 177,375 | 175,800 | 176,975 | 176,975 | 17.218 |
| 03 de mai. de 2024 | 177,400 | 177,600 | 175,925 | 176,675 | 176,675 | 27.606 |
| 02 de mai. de 2024 | 177,150 | 178,000 | 176,450 | 176,800 | 176,800 | 32.025 |
| 01 de mai. de 2024 | 175,600 | 176,850 | 172,700 | 173,850 | 173,850 | 38.327 |
| 30 de abr. de 2024 | 186,000 | 186,000 | 185,000 | 185,000 | 185,000 | 31.306 |
| 29 de abr. de 2024 | 184,925 | 185,500 | 184,450 | 185,400 | 185,400 | 546 |
| 26 de abr. de 2024 | 184,425 | 184,950 | 183,700 | 184,675 | 184,675 | 791 |
| 25 de abr. de 2024 | 181,900 | 184,050 | 181,350 | 183,950 | 183,950 | 811 |
| 24 de abr. de 2024 | 183,000 | 183,525 | 181,350 | 182,100 | 182,100 | 1.115 |
| 23 de abr. de 2024 | 183,700 | 184,375 | 181,550 | 183,350 | 183,350 | 1.545 |
| 22 de abr. de 2024 | 181,900 | 184,000 | 181,900 | 183,825 | 183,825 | 1.624 |
| 19 de abr. de 2024 | 181,000 | 181,600 | 180,525 | 181,475 | 181,475 | 2.181 |
| 18 de abr. de 2024 | 181,075 | 181,375 | 180,250 | 181,175 | 181,175 | 1.469 |
| 17 de abr. de 2024 | 181,175 | 181,625 | 180,075 | 180,900 | 180,900 | 2.298 |
| 16 de abr. de 2024 | 180,575 | 181,650 | 179,575 | 181,500 | 181,500 | 2.056 |
| 15 de abr. de 2024 | 179,400 | 181,350 | 179,400 | 180,300 | 180,300 | 1.722 |
| 12 de abr. de 2024 | 180,050 | 180,500 | 176,500 | 178,900 | 178,900 | 4.068 |
| 11 de abr. de 2024 | 178,825 | 180,575 | 178,200 | 180,250 | 180,250 | 3.528 |
| 10 de abr. de 2024 | 180,450 | 180,950 | 178,525 | 179,075 | 179,075 | 3.385 |
| 09 de abr. de 2024 | 179,750 | 181,225 | 179,500 | 180,700 | 180,700 | 2.254 |
| 08 de abr. de 2024 | 178,700 | 179,600 | 178,200 | 179,400 | 179,400 | 4.903 |
| 05 de abr. de 2024 | 181,400 | 181,725 | 177,900 | 178,250 | 178,250 | 13.108 |
| 04 de abr. de 2024 | 181,525 | 182,100 | 181,050 | 181,475 | 181,475 | 12.073 |
| 03 de abr. de 2024 | 181,775 | 182,150 | 179,750 | 180,925 | 180,925 | 13.854 |
| 02 de abr. de 2024 | 180,600 | 183,025 | 180,350 | 181,775 | 181,775 | 20.705 |
| 01 de abr. de 2024 | 185,000 | 185,900 | 179,750 | 180,075 | 180,075 | 18.290 |
| 28 de mar. de 2024 | 183,500 | 185,300 | 182,900 | 185,000 | 185,000 | 11.012 |
| 27 de mar. de 2024 | 183,400 | 184,075 | 181,950 | 183,600 | 183,600 | 12.919 |
| 26 de mar. de 2024 | 186,000 | 186,400 | 181,775 | 183,100 | 183,100 | 30.782 |
| 25 de mar. de 2024 | 186,175 | 187,300 | 185,800 | 186,200 | 186,200 | 19.646 |
| 22 de mar. de 2024 | 188,475 | 188,600 | 187,150 | 187,500 | 187,500 | 13.057 |
| 21 de mar. de 2024 | 187,550 | 189,425 | 187,325 | 188,375 | 188,375 | 19.165 |
| 20 de mar. de 2024 | 188,075 | 188,575 | 187,400 | 187,800 | 187,800 | 10.587 |
| 19 de mar. de 2024 | 188,475 | 188,700 | 187,675 | 188,050 | 188,050 | 11.909 |
| 18 de mar. de 2024 | 187,375 | 188,750 | 187,200 | 188,575 | 188,575 | 19.151 |
| 15 de mar. de 2024 | 187,625 | 188,425 | 186,650 | 187,250 | 187,250 | 23.631 |
| 14 de mar. de 2024 | 189,450 | 190,275 | 186,775 | 186,950 | 186,950 | 39.424 |
| 13 de mar. de 2024 | 188,075 | 190,000 | 188,050 | 189,925 | 189,925 | 39.269 |
| 12 de mar. de 2024 | 187,625 | 188,975 | 187,300 | 188,250 | 188,250 | 30.452 |
| 11 de mar. de 2024 | 187,500 | 188,375 | 186,975 | 187,600 | 187,600 | 28.039 |
| 08 de mar. de 2024 | 188,750 | 189,950 | 187,125 | 187,600 | 187,600 | 41.222 |
| 07 de mar. de 2024 | 187,250 | 188,875 | 186,950 | 188,725 | 188,725 | 27.235 |
| 06 de mar. de 2024 | 187,500 | 187,900 | 186,800 | 187,250 | 187,250 | 17.321 |
| 05 de mar. de 2024 | 186,700 | 188,500 | 186,550 | 188,000 | 188,000 | 21.986 |
| *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.