Mercado abrirá em 32 mins

Live Cattle Futures,Jun-2024 (LE=F)

CME - CME Preço Adiado. Moeda em USX.
Adicionar à lista
178,05+2,38 (+1,35%)
A partir de 02:04PM EDT. Mercado aberto.
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USX
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de abr. de 2024181,90184,00181,90183,82183,822.181
21 de abr. de 2024------
19 de abr. de 2024181,00181,60180,52181,48181,482.181
18 de abr. de 2024181,07181,38180,25181,18181,181.469
17 de abr. de 2024181,18181,63180,07180,90180,902.298
16 de abr. de 2024180,57181,65179,57181,50181,502.056
15 de abr. de 2024179,40181,35179,40180,30180,301.722
14 de abr. de 2024------
12 de abr. de 2024180,05180,50176,50178,90178,904.068
11 de abr. de 2024178,82180,57178,20180,25180,253.528
10 de abr. de 2024180,45180,95178,52179,07179,073.385
09 de abr. de 2024179,75181,23179,50180,70180,702.254
08 de abr. de 2024178,70179,60178,20179,40179,404.903
07 de abr. de 2024------
05 de abr. de 2024181,40181,73177,90178,25178,2513.108
04 de abr. de 2024181,52182,10181,05181,48181,4812.073
03 de abr. de 2024181,77182,15179,75180,93180,9313.854
02 de abr. de 2024180,60183,02180,35181,77181,7720.705
01 de abr. de 2024185,00185,90179,75180,07180,0718.290
31 de mar. de 2024------
28 de mar. de 2024183,50185,30182,90185,00185,0011.012
27 de mar. de 2024183,40184,07181,95183,60183,6012.919
26 de mar. de 2024186,00186,40181,77183,10183,1030.782
25 de mar. de 2024186,18187,30185,80186,20186,2019.646
24 de mar. de 2024------
22 de mar. de 2024188,48188,60187,15187,50187,5013.057
21 de mar. de 2024187,55189,43187,32188,38188,3819.165
20 de mar. de 2024188,07188,57187,40187,80187,8010.587
19 de mar. de 2024188,48188,70187,68188,05188,0511.909
18 de mar. de 2024187,38188,75187,20188,57188,5719.151
17 de mar. de 2024------
15 de mar. de 2024187,63188,43186,65187,25187,2523.631
14 de mar. de 2024189,45190,27186,77186,95186,9539.424
13 de mar. de 2024188,07190,00188,05189,93189,9339.269
12 de mar. de 2024187,63188,98187,30188,25188,2530.452
11 de mar. de 2024187,50188,38186,98187,60187,6028.039
10 de mar. de 2024------
08 de mar. de 2024188,75189,95187,13187,60187,6041.222
07 de mar. de 2024187,25188,88186,95188,73188,7327.235
06 de mar. de 2024187,50187,90186,80187,25187,2517.321
05 de mar. de 2024186,70188,50186,55188,00188,0021.986
04 de mar. de 2024188,27188,95186,55186,68186,6824.962
03 de mar. de 2024------
01 de mar. de 2024185,43188,50185,40188,45188,4537.986
29 de fev. de 2024184,40184,80182,02184,00184,0029.012
28 de fev. de 2024185,68185,77184,23184,65184,65635
27 de fev. de 2024185,60186,38185,52185,60185,60736
26 de fev. de 2024184,60186,18184,50185,73185,73697
25 de fev. de 2024------
23 de fev. de 2024183,70185,77183,45185,60185,60865
22 de fev. de 2024184,00185,25183,50183,50183,501.340
21 de fev. de 2024184,27185,77183,95183,98183,981.397
20 de fev. de 2024184,77185,00184,02184,40184,401.680
18 de fev. de 2024------
16 de fev. de 2024183,55185,40183,40184,77184,771.976
15 de fev. de 2024182,45183,50181,50183,40183,402.876
14 de fev. de 2024183,60183,60182,15182,40182,404.071
13 de fev. de 2024184,10184,18183,35183,75183,751.358
12 de fev. de 2024184,63184,90183,75184,25184,252.661
11 de fev. de 2024------
09 de fev. de 2024183,93184,95183,50184,63184,633.765
08 de fev. de 2024182,80184,68182,73183,77183,774.833
07 de fev. de 2024182,98183,35181,82182,23182,234.000
06 de fev. de 2024179,75183,32179,73183,00183,004.379
05 de fev. de 2024180,75181,70179,65179,73179,737.549
04 de fev. de 2024------
02 de fev. de 2024179,75181,02179,70180,55180,5512.267
01 de fev. de 2024177,73179,98177,57179,75179,7517.191
31 de jan. de 2024177,55178,10177,20177,35177,358.530
30 de jan. de 2024177,38178,15177,00178,02178,0210.918
29 de jan. de 2024178,18179,52177,25177,38177,3815.450
28 de jan. de 2024------
26 de jan. de 2024177,52179,13177,52178,45178,4514.192
25 de jan. de 2024175,35177,98174,90177,73177,7315.929
24 de jan. de 2024174,73175,48174,68175,35175,3510.200
23 de jan. de 2024173,82174,93173,48174,65174,6512.587
22 de jan. de 2024174,00174,18173,00173,77173,7714.035
21 de jan. de 2024------
19 de jan. de 2024174,65174,98173,88174,38174,3812.139
18 de jan. de 2024173,00175,07172,57174,82174,8216.518
17 de jan. de 2024173,25173,43172,07173,10173,1014.942
16 de jan. de 2024171,98173,48171,35173,13173,1326.597
14 de jan. de 2024------
12 de jan. de 2024171,80172,63171,05171,38171,3832.518
11 de jan. de 2024170,95172,00170,05171,80171,8030.026
10 de jan. de 2024171,15171,90170,50170,75170,7529.452
09 de jan. de 2024170,15172,10169,25170,77170,7732.441
08 de jan. de 2024170,90173,25169,68169,95169,9542.699
07 de jan. de 2024------
05 de jan. de 2024171,05172,32170,10170,57170,5726.819
04 de jan. de 2024171,90171,90170,70171,13171,1317.106
03 de jan. de 2024171,60171,95170,63171,85171,8524.792
02 de jan. de 2024169,27172,65169,00171,93171,9332.553
31 de dez. de 2023------
29 de dez. de 2023172,00174,00172,00173,68173,6821.195
28 de dez. de 2023170,75171,35170,10171,20171,20795
27 de dez. de 2023170,75170,90170,43170,73170,73464
26 de dez. de 2023170,63170,75169,75170,57170,57464
24 de dez. de 2023------
22 de dez. de 2023170,50171,27169,75170,05170,05776
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...