Mercado fechado

Sugar #11 Jul 24 (SB=F)

ICE Futures - ICE Futures Preço Adiado. Moeda em USX.
Adicionar à lista
19,22-0,05 (-0,26%)
A partir de 12:59PM EDT. Mercado aberto.
Período:
17 de abr. de 2023 - 17 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USXBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de abr. de 202419,5719,6319,1719,3219,3269.518
16 de abr. de 202420,0520,0519,2819,6319,6369.518
15 de abr. de 202420,5120,6020,0020,0220,0280.806
14 de abr. de 2024------
12 de abr. de 202420,8520,9720,4120,4520,4575.215
11 de abr. de 202421,4521,5620,8120,8520,8587.772
10 de abr. de 202421,6921,8321,4021,4621,4655.283
09 de abr. de 202421,5421,7121,3821,4921,4975.985
08 de abr. de 202421,9322,2321,5521,5921,5978.743
07 de abr. de 2024------
05 de abr. de 202422,3722,4821,8021,9921,9966.091
04 de abr. de 202422,2922,4722,1222,3622,3647.419
03 de abr. de 202422,3222,6322,0422,2222,2258.653
02 de abr. de 202422,6522,9122,2722,3222,3262.393
01 de abr. de 202422,6522,9122,5322,7222,7262.945
31 de mar. de 2024------
28 de mar. de 202422,1922,5922,0622,5222,5255.316
27 de mar. de 202422,3422,3921,7622,1922,1948.563
26 de mar. de 202421,9422,4821,9322,3922,3972.308
25 de mar. de 202421,7822,1321,7221,9521,9535.375
24 de mar. de 2024------
22 de mar. de 202421,9722,2321,7521,8521,8537.110
21 de mar. de 202421,8922,1821,8222,0622,0643.310
20 de mar. de 202421,5821,8021,1321,7721,7747.676
19 de mar. de 202422,1522,2221,4821,6421,6449.472
18 de mar. de 202422,2022,3521,9422,1622,1643.162
17 de mar. de 2024------
15 de mar. de 202421,7522,1521,7222,1222,1240.403
14 de mar. de 202422,0022,2321,6621,7721,7753.207
13 de mar. de 202422,0022,1821,3621,9321,9356.041
12 de mar. de 202421,9022,1021,7721,8921,8951.476
11 de mar. de 202421,1821,9921,1321,9521,9555.283
10 de mar. de 2024------
08 de mar. de 202421,2921,4021,0121,1521,1536.017
07 de mar. de 202421,4721,4820,8621,2821,2846.356
06 de mar. de 202420,8721,6820,7221,4521,4558.046
05 de mar. de 202420,6921,1620,5320,8720,8757.576
04 de mar. de 202421,1321,4320,5520,6020,6059.497
03 de mar. de 2024------
01 de mar. de 202421,8321,8820,9621,0921,0980.094
29 de fev. de 202423,8523,9922,5022,5822,5880.899
28 de fev. de 202423,8024,1623,6724,0124,0117.198
27 de fev. de 202423,2424,0723,1223,8423,8438.661
26 de fev. de 202422,6723,4522,4523,1523,1538.068
25 de fev. de 2024------
23 de fev. de 202422,7023,0822,5622,6222,6225.662
22 de fev. de 202422,7722,9522,1122,8322,8341.177
21 de fev. de 202422,7822,9322,4722,7722,7726.871
20 de fev. de 202423,0023,0022,4922,7522,7546.771
18 de fev. de 2024------
16 de fev. de 202422,8523,3922,7123,0823,0851.979
15 de fev. de 202423,3723,3822,7522,8222,82106.657
14 de fev. de 202423,3023,5722,7923,3723,3756.986
13 de fev. de 202423,6223,6423,2323,3023,3052.162
12 de fev. de 202423,9523,9923,5223,5623,5661.797
11 de fev. de 2024------
09 de fev. de 202424,0024,4223,8624,0224,0278.501
08 de fev. de 202423,8724,0523,5523,9823,9876.784
07 de fev. de 202423,7024,4123,6423,8823,8899.814
06 de fev. de 202423,5223,9223,0223,5623,5689.583
05 de fev. de 202423,9423,9923,4323,5323,5352.431
04 de fev. de 2024------
02 de fev. de 202423,4424,0223,3123,8923,8960.491
01 de fev. de 202424,1324,2423,4523,5623,5646.643
31 de jan. de 202423,9324,1823,7724,1324,1352.645
30 de jan. de 202423,4224,0223,2923,9123,9144.686
29 de jan. de 202423,7724,3023,4223,5323,5350.699
28 de jan. de 2024------
26 de jan. de 202424,0024,3323,6423,7723,7751.840
25 de jan. de 202424,4824,6223,9224,0424,0464.760
24 de jan. de 202423,7024,5423,4524,4624,4678.953
23 de jan. de 202423,4823,8823,2523,7523,7550.025
22 de jan. de 202423,5623,7423,4223,5023,5044.230
21 de jan. de 2024------
19 de jan. de 202423,1023,7523,0423,5723,5773.231
18 de jan. de 202422,3523,2022,2923,0423,0446.445
17 de jan. de 202422,5522,6922,2122,3522,3557.985
16 de jan. de 202421,8522,6421,8522,5222,5280.686
14 de jan. de 2024------
12 de jan. de 202421,8921,9521,5621,6121,6140.896
11 de jan. de 202421,4121,9121,3221,7621,7645.454
10 de jan. de 202421,5821,9421,3621,4121,4149.327
09 de jan. de 202421,8021,9621,5421,7021,7049.414
08 de jan. de 202421,1121,7921,1121,7421,7449.428
07 de jan. de 2024------
05 de jan. de 202421,1321,2120,6021,1121,1146.519
04 de jan. de 202420,9821,2520,8621,0821,0837.418
03 de jan. de 202420,9021,4020,7120,8520,8549.170
02 de jan. de 202420,6021,3820,6020,9020,9057.603
31 de dez. de 2023------
29 de dez. de 202321,7621,8820,3320,5820,5875.268
28 de dez. de 202320,5121,9120,4621,7621,7657.143
27 de dez. de 202320,5720,9320,1520,6020,6040.459
26 de dez. de 202320,6020,7720,0320,5320,5325.154
24 de dez. de 2023------
22 de dez. de 202320,3821,0820,2320,6220,62-
21 de dez. de 202320,8020,8320,1220,2420,2476.312
20 de dez. de 202321,3921,6720,8120,9220,9263.059
19 de dez. de 202321,4021,6220,8521,4321,4369.499
18 de dez. de 202321,9821,9921,2521,3121,3160.933
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...