Mercado fechará em 43 mins

Sugar #11 Jul 24 (SB=F)

ICE Futures - ICE Futures Preço Adiado. Moeda em USX.
Adicionar à lista
19,12-0,04 (-0,21%)
A partir de 12:59PM EDT. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USXBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202419,1319,6119,0119,1219,1270.861
25 de abr. de 202419,9019,9219,2519,4819,4835.115
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
26 de fev. de 202422,6723,4522,4523,1523,1538.068
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
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
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
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
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
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
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
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
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
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
15 de dez. de 202322,3022,5921,7521,9921,9964.324
14 de dez. de 202321,9722,3121,1622,1822,1891.832
13 de dez. de 202322,5623,1221,8221,9721,9780.633
12 de dez. de 202322,4722,6621,4822,5922,59113.863
11 de dez. de 202323,4423,4922,1722,4722,4792.343
08 de dez. de 202323,1023,6023,1023,3623,3688.278
07 de dez. de 202323,3923,9322,8023,0323,03132.480
06 de dez. de 202324,9224,9222,9423,0023,00177.202
05 de dez. de 202325,9025,9024,8124,9624,96107.293
04 de dez. de 202325,0625,9824,5825,8125,81122.660
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...