Mercado abrirá em 2 horas 1 minuto

Sugar #11 Mar 24 (SB=F)

ICE Futures - ICE Futures Preço Adiado. Moeda em USX.
Adicionar à lista
26,55+0,07 (+0,26%)
A partir de 06:39AM EDT. Mercado aberto.
Período:
02 de out. de 2022 - 02 de out. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USXBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de out. de 202326,5426,7926,4526,5526,5510.376
29 de set. de 202326,7726,8026,2026,2726,2719.285
28 de set. de 202326,2426,8525,9526,7326,7319.285
27 de set. de 202326,1426,4125,9626,1326,1341.170
26 de set. de 202326,2526,5025,9726,0226,0242.565
25 de set. de 202327,0027,0226,2326,3126,3147.190
22 de set. de 202326,9027,2726,7126,9726,9746.168
21 de set. de 202326,7826,9926,5626,9326,9349.013
20 de set. de 202327,2827,3226,6626,7926,7945.123
19 de set. de 202327,1027,6227,0227,4427,4436.011
18 de set. de 202326,8327,2626,4527,1127,1176.040
15 de set. de 202326,9327,5926,7626,9126,91115.599
14 de set. de 202326,7027,1426,6126,9826,9877.131
13 de set. de 202326,7526,9026,4426,5426,5477.015
12 de set. de 202326,3627,2626,0926,8326,83117.348
11 de set. de 202326,3426,4925,9626,4026,40105.046
08 de set. de 202326,8727,1026,1126,3126,3197.522
07 de set. de 202326,2126,8925,9426,6826,6870.272
06 de set. de 202326,5626,9025,9926,2226,2272.503
05 de set. de 202325,8226,9425,6626,6526,65108.190
01 de set. de 202325,1125,8725,0525,8125,8180.456
31 de ago. de 202325,3125,6325,0225,0625,0662.122
30 de ago. de 202325,3925,9025,2325,3425,3475.238
29 de ago. de 202325,5325,6825,2225,4525,4568.778
28 de ago. de 202324,9025,6424,7825,5725,5775.558
25 de ago. de 202324,2924,8924,1024,8324,8368.311
24 de ago. de 202323,9924,3723,6424,2924,2974.324
23 de ago. de 202323,3424,2323,0823,8523,85111.444
22 de ago. de 202323,4823,7123,3123,4023,4054.251
21 de ago. de 202323,8024,1623,3823,4023,4064.617
18 de ago. de 202324,0024,0323,6723,7623,7657.344
17 de ago. de 202324,2524,7423,9424,0024,0081.306
16 de ago. de 202323,7724,3023,6324,1924,1948.301
15 de ago. de 202324,0324,2823,7023,7723,7749.609
14 de ago. de 202324,3024,4123,9324,0524,0536.146
11 de ago. de 202323,9924,4223,7224,3324,3344.287
10 de ago. de 202323,8524,2023,6623,9523,9551.275
09 de ago. de 202323,6523,8023,4723,7123,7137.319
08 de ago. de 202323,7023,7123,2923,4523,4550.470
07 de ago. de 202323,6924,0323,4023,7423,7441.510
04 de ago. de 202324,0724,1123,5723,6923,6934.420
03 de ago. de 202324,2124,4223,7124,0224,0250.786
02 de ago. de 202324,3924,6124,0924,2024,2036.850
01 de ago. de 202324,1124,5723,9924,3924,3949.558
31 de jul. de 202323,9524,1923,8424,1124,1145.356
28 de jul. de 202324,4024,4323,8723,9223,9243.770
27 de jul. de 202324,4224,5824,0224,4324,4343.474
26 de jul. de 202324,6524,8124,1524,3924,3952.596
25 de jul. de 202324,8824,8824,5424,6924,6946.615
24 de jul. de 202325,0025,3024,8424,9224,9258.537
21 de jul. de 202324,5525,1024,3425,0125,0154.879
20 de jul. de 202324,3024,7024,1624,6724,6753.033
19 de jul. de 202323,8624,3723,7024,2124,2149.314
18 de jul. de 202323,7124,0623,5923,8623,8637.334
17 de jul. de 202324,3624,3923,6423,8023,8049.925
14 de jul. de 202324,0824,4024,0124,3224,3244.327
13 de jul. de 202323,9124,2523,7624,0124,0146.156
12 de jul. de 202323,5324,0023,3123,9123,9153.443
11 de jul. de 202323,4723,7123,1623,5323,5346.696
10 de jul. de 202323,4823,5023,2023,4423,4441.256
07 de jul. de 202323,1523,8323,1123,5323,5343.778
06 de jul. de 202323,5023,5823,2023,2523,2549.485
05 de jul. de 202323,4023,7223,0623,5323,5362.176
03 de jul. de 202322,8723,6122,7823,3223,3265.332
30 de jun. de 202322,3022,9622,2822,8922,8981.854
29 de jun. de 202322,6322,6321,8122,0722,0722.912
28 de jun. de 202323,2823,2922,4622,5722,579.609
27 de jun. de 202323,7223,8322,8623,0323,0327.060
26 de jun. de 202324,5324,7423,6723,7223,7236.969
23 de jun. de 202324,9624,9824,1324,1824,1837.063
22 de jun. de 202325,8925,8924,9024,9324,9350.443
21 de jun. de 202326,2526,3825,8325,8825,8868.259
20 de jun. de 202326,2526,4825,9326,2226,2266.292
16 de jun. de 202326,0726,4925,9626,4326,43-
15 de jun. de 202325,8426,4125,6026,0026,00119.777
14 de jun. de 202325,1925,8825,1225,8425,8473.954
13 de jun. de 202325,4625,6325,0325,1625,16105.501
12 de jun. de 202325,3826,0025,2225,4725,47105.278
09 de jun. de 202325,7026,1525,3525,3825,38105.139
08 de jun. de 202324,4925,6824,4225,4825,48118.751
07 de jun. de 202324,6824,8924,3824,5024,5075.790
06 de jun. de 202324,4424,7524,2324,5824,58109.048
05 de jun. de 202324,8525,0824,3324,4024,40107.119
02 de jun. de 202324,8824,8824,5724,7324,7374.975
01 de jun. de 202325,1025,4024,7424,8824,8868.551
31 de mai. de 202325,3025,4425,0225,0625,0664.674
30 de mai. de 202325,3825,8325,1925,3325,33105.582
26 de mai. de 202324,9525,6424,7125,3725,37-
25 de mai. de 202325,4025,4524,6124,8324,83125.915
24 de mai. de 202325,7725,9325,4625,4925,4966.652
23 de mai. de 202325,9926,2225,7725,8125,8160.572
22 de mai. de 202325,7526,0525,5825,9925,9946.968
19 de mai. de 202325,6526,0925,5925,7825,7842.139
18 de mai. de 202325,8825,9725,4625,6125,6158.924
17 de mai. de 202326,1426,1525,8025,9125,9140.732
16 de mai. de 202326,2626,6326,0126,0726,0750.894
15 de mai. de 202326,3026,4325,8326,2926,2948.365
12 de mai. de 202326,0726,3926,0026,2226,2249.255
11 de mai. de 202326,6226,7425,9926,0226,0281.277
10 de mai. de 202326,1726,7426,0126,6626,6660.784
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...