Mercado fechará em 6 h 38 min

Sugar #11 May 23 (SB=F)

ICE Futures - ICE Futures Preço Adiado. Moeda em USX.
Adicionar à lista
21,00+0,18 (+0,86%)
A partir de 09:01AM EDT. Mercado aberto.
Período:
27 de mar. de 2022 - 27 de mar. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USXBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mar. de 202320,9121,1520,7421,0021,0017.821
24 de mar. de 202320,9720,9920,6520,8220,8255.228
23 de mar. de 202321,1521,3420,8120,8920,8955.228
22 de mar. de 202320,8521,3820,7821,1421,1455.324
21 de mar. de 202320,6020,9220,4920,8020,8036.603
20 de mar. de 202320,5020,6920,4220,4820,4838.677
17 de mar. de 202320,7920,9420,5320,6720,6739.076
16 de mar. de 202320,6120,8520,3520,7620,7662.707
15 de mar. de 202320,6420,7020,3920,5020,5065.626
14 de mar. de 202320,8621,0220,6520,6820,6858.309
13 de mar. de 202321,2321,2720,7020,8020,8086.999
10 de mar. de 202321,0421,2220,6621,1621,1668.291
09 de mar. de 202320,8221,3320,7121,1521,1565.365
08 de mar. de 202321,0021,0320,7720,8820,8849.057
07 de mar. de 202320,8721,2520,8121,0221,0261.931
06 de mar. de 202320,9320,9620,6320,8720,8752.864
03 de mar. de 202320,3521,0420,3220,9220,9280.261
02 de mar. de 202320,5720,6220,2020,3120,3145.550
01 de mar. de 202320,0920,6520,0420,5720,5763.125
28 de fev. de 202322,1122,3622,0022,0822,0852.032
27 de fev. de 202321,3722,1421,2722,0922,0914.804
24 de fev. de 202321,7021,7821,2321,2821,2832.038
23 de fev. de 202321,3421,7021,2821,5821,5845.151
22 de fev. de 202321,3621,4921,2521,2921,2935.857
21 de fev. de 202321,5021,7121,3121,3321,3340.554
17 de fev. de 202321,4521,6921,3521,4121,4146.019
16 de fev. de 202321,4821,6521,2721,4521,4538.359
15 de fev. de 202321,4821,5021,2521,3821,3875.658
14 de fev. de 202321,2721,6021,1821,5721,5746.877
13 de fev. de 202321,5721,6621,1221,2021,2070.718
10 de fev. de 202321,4921,8921,2621,5821,5888.909
09 de fev. de 202321,2921,7321,2421,4521,45106.022
08 de fev. de 202320,8421,2920,6521,2021,2095.413
07 de fev. de 202320,7821,0520,5020,8420,84107.761
06 de fev. de 202321,2521,3720,5820,6620,66116.729
03 de fev. de 202321,6921,7121,1821,2421,2479.579
02 de fev. de 202321,3621,7721,3021,6621,6671.714
01 de fev. de 202321,8021,8621,3321,3721,3787.076
31 de jan. de 202321,2521,8221,1721,7621,76102.047
30 de jan. de 202321,0121,3320,8921,2121,2193.291
27 de jan. de 202320,7621,0320,5520,9620,9672.784
26 de jan. de 202320,0820,8520,0720,6820,68103.157
25 de jan. de 202319,9320,1519,7320,1120,1162.155
24 de jan. de 202319,7019,9419,5719,8819,8861.432
23 de jan. de 202319,6319,9219,6019,7019,7050.531
20 de jan. de 202319,7619,8219,5019,7219,7244.657
19 de jan. de 202319,8019,9919,5819,6819,6853.482
18 de jan. de 202320,0920,2519,6819,8219,8265.415
17 de jan. de 202319,8420,1919,6820,1420,1460.959
16 de jan. de 202319,6319,8119,4619,7319,7343.139
13 de jan. de 202319,6319,8119,4619,7319,7343.139
12 de jan. de 202319,6519,8119,4519,5919,5944.801
11 de jan. de 202319,5520,0419,5419,6519,6558.355
10 de jan. de 202319,1719,8319,1319,6419,6480.768
09 de jan. de 202319,0219,2818,9219,1719,1771.286
06 de jan. de 202319,3819,3818,9418,9618,9686.198
05 de jan. de 202319,6019,6319,3219,3419,3463.576
04 de jan. de 202319,7019,7119,5119,5419,5456.120
03 de jan. de 202320,0020,0219,6419,7019,7066.148
02 de jan. de 2023------
30 de dez. de 202220,4020,4320,0120,0420,0427.361
29 de dez. de 202220,2320,4420,1320,2920,2926.928
28 de dez. de 202220,2720,4920,1020,1620,1649.490
27 de dez. de 202220,9820,9920,2320,3220,3244.670
26 de dez. de 2022------
23 de dez. de 202220,9521,1820,8120,9820,9833.246
22 de dez. de 202220,7521,0320,6020,8920,8952.229
21 de dez. de 202220,6520,9920,6020,7520,7547.679
20 de dez. de 202220,1520,7020,1420,5820,5874.725
19 de dez. de 202220,1020,4320,0320,1420,1452.544
16 de dez. de 202219,8820,2919,8020,0920,0953.257
15 de dez. de 202220,2820,7319,8619,9819,98105.852
14 de dez. de 202219,6620,4119,5920,2920,2998.681
13 de dez. de 202219,4719,8319,3119,7619,7663.324
12 de dez. de 202219,6819,7119,3119,3819,3853.286
09 de dez. de 202219,7319,8719,5619,6019,6042.688
08 de dez. de 202219,5719,8519,5219,6819,6851.400
07 de dez. de 202219,4519,5419,2719,4819,4845.279
06 de dez. de 202219,5419,6819,3619,3919,3942.219
05 de dez. de 202219,5519,9419,5219,5519,5562.676
02 de dez. de 202219,6619,6819,3519,4819,4844.754
01 de dez. de 202219,7019,7319,4119,6219,6249.725
30 de nov. de 202219,5219,9419,4919,6319,6355.091
29 de nov. de 202219,5219,7819,0619,5319,5372.593
28 de nov. de 202219,2519,4519,0519,3819,3865.318
25 de nov. de 202219,7819,8319,2819,3319,3357.871
23 de nov. de 202219,7419,7819,4519,5519,5553.717
22 de nov. de 202219,9420,0719,6819,7419,7451.891
21 de nov. de 202219,9820,0019,7319,8619,8655.904
18 de nov. de 202219,6020,3419,5920,0520,0580.996
17 de nov. de 202220,1120,2019,6819,7319,7382.262
16 de nov. de 202220,3020,4820,2220,2720,2781.095
15 de nov. de 202219,8620,3319,7420,2920,2990.633
14 de nov. de 202219,5919,9819,5019,8319,8373.719
11 de nov. de 202219,4519,8519,4419,6419,6486.891
10 de nov. de 202219,2619,4319,0819,4119,4191.384
09 de nov. de 202218,9519,4318,8519,3819,38100.832
08 de nov. de 202218,7019,0318,5919,0019,0068.459
07 de nov. de 202218,5018,8018,4118,6818,6868.944
04 de nov. de 202218,5018,8218,4818,7118,7176.555
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...