Mercado fechado

Sugar #11 Oct 24 (SB=F)

ICE Futures - ICE Futures Preço Adiado. Moeda em USX.
Adicionar à lista
18,67+0,01 (+0,05%)
No fechamento: 12:59PM EDT
Período:
20 de jul. de 2023 - 20 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USXBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de jul. de 202419,0019,0018,5518,6618,6662.006
18 de jul. de 202419,3619,3818,8118,9418,9462.006
17 de jul. de 202419,6019,6019,1519,3619,3644.803
16 de jul. de 202419,8219,8819,5419,6219,6235.346
15 de jul. de 202419,1519,8219,0919,7619,7655.839
12 de jul. de 202419,4519,5319,1819,2019,2062.645
11 de jul. de 202419,7919,9019,3919,4319,4362.645
10 de jul. de 202419,6920,1219,5219,8119,8153.139
09 de jul. de 202420,3120,3119,6119,6219,6253.843
08 de jul. de 202420,1320,3719,8320,1320,1354.201
05 de jul. de 202420,5320,6720,0820,1420,1458.227
03 de jul. de 202420,6120,7320,4520,5320,5355.067
02 de jul. de 202420,1420,7819,9320,6120,6174.275
01 de jul. de 202420,2520,4120,0620,2320,2355.376
28 de jun. de 202420,1220,3319,9020,3120,3197.361
27 de jun. de 202419,2920,1619,2320,1220,1219.388
26 de jun. de 202419,1019,3118,9119,2419,2428.349
25 de jun. de 202419,4719,4718,8419,1019,1054.319
24 de jun. de 202418,9219,4418,8219,4119,4176.214
21 de jun. de 202418,9219,0618,8118,9718,9762.108
20 de jun. de 202419,1019,4318,8218,8918,8970.520
18 de jun. de 202418,9319,1918,8118,9218,9252.594
17 de jun. de 202419,3219,3218,8118,9818,9887.484
14 de jun. de 202419,4919,6019,2719,4319,4361.211
13 de jun. de 202419,0519,6419,0519,5919,59106.313
12 de jun. de 202418,7519,1918,7319,1019,1085.538
11 de jun. de 202418,7018,9518,5918,7918,7969.508
10 de jun. de 202418,9519,3018,6018,6318,63103.858
07 de jun. de 202419,2019,3718,7619,0019,00124.343
06 de jun. de 202419,1519,3319,0819,2219,2292.955
05 de jun. de 202418,8719,1718,7319,1319,13114.114
04 de jun. de 202418,7718,9018,6218,8618,8671.396
03 de jun. de 202418,3018,8518,2118,7818,7862.892
31 de mai. de 202418,1818,4618,0318,3018,3053.221
30 de mai. de 202418,3218,3718,1518,1918,1948.843
29 de mai. de 202418,7018,7318,2218,3518,3555.107
28 de mai. de 202418,6718,8018,5318,7318,7361.999
24 de mai. de 202418,2618,4818,0318,4118,4144.556
23 de mai. de 202418,2318,5718,2318,2618,2649.686
22 de mai. de 202418,5618,6018,2018,2318,2333.473
21 de mai. de 202418,6718,7618,4118,5618,5641.256
20 de mai. de 202418,0818,7918,0518,6818,6853.720
17 de mai. de 202418,3518,4518,0618,1318,1334.746
16 de mai. de 202418,6518,6517,9518,3318,3367.328
15 de mai. de 202418,9018,9618,5018,6518,6551.115
14 de mai. de 202418,6018,9518,3118,8718,8760.775
13 de mai. de 202419,2419,3418,5818,6318,6378.417
10 de mai. de 202419,5819,6119,2519,3019,3034.802
09 de mai. de 202419,6019,8719,4019,5819,5843.498
08 de mai. de 202419,9519,9519,5119,6019,6054.277
07 de mai. de 202419,5020,0019,3819,9519,9573.884
06 de mai. de 202419,3019,5219,1519,4819,4832.335
03 de mai. de 202419,3019,5219,1819,2819,2842.472
02 de mai. de 202419,3519,4919,1019,2519,2545.442
01 de mai. de 202419,4819,4819,0919,2219,2241.619
30 de abr. de 202420,2120,2319,5819,7119,7148.666
29 de abr. de 202419,3720,2319,3720,2020,2017.324
26 de abr. de 202419,4420,0019,3519,4019,4051.400
25 de abr. de 202419,9019,9219,2519,4819,4842.504
24 de abr. de 202419,9120,0419,7720,0020,0035.115
23 de abr. de 202419,8019,9919,7319,9119,9139.678
22 de abr. de 202419,8820,1519,7119,8019,8030.468
19 de abr. de 202419,8019,8419,4519,7319,7331.654
18 de abr. de 202419,5019,7719,2519,5919,5925.415
17 de abr. de 202419,5719,6319,1719,3219,3238.977
16 de abr. de 202420,0520,0519,2819,6319,6369.518
15 de abr. de 202420,5120,6020,0020,0220,0280.806
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
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
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
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
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
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
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...