Mercado abrirá em 8 h 23 min

BTIC on E-mini Real Estate Sele (XRT=F)

CME - CME Preço Adiado. Moeda em USD.
Adicionar à lista
0,10000,0000 (0,00%)
A partir de 10:53AM EDT. Mercado aberto.
Período:
09 de mai. de 2023 - 09 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de mai. de 20242,53182,53182,53182,53182,5318-
07 de mai. de 20242,54342,54342,54342,54342,5434-
06 de mai. de 20242,58822,58822,58822,58822,5882-
03 de mai. de 20242,55512,55512,55512,55512,5551-
02 de mai. de 20242,59652,59652,59652,59652,5965-
01 de mai. de 20242,57742,57742,57742,57742,5774-
30 de abr. de 20242,69122,69122,69122,69122,6912-
29 de abr. de 20242,74872,74872,74872,74872,7487-
26 de abr. de 20242,76462,76462,76462,76462,7646-
25 de abr. de 20242,75822,75822,75822,75822,7582-
24 de abr. de 20242,73432,73432,73432,73432,7343-
23 de abr. de 20242,72532,72532,72532,72532,7253-
22 de abr. de 20242,68542,68542,68542,68542,6854-
19 de abr. de 20242,71032,71032,71032,71032,7103-
18 de abr. de 20242,71372,71372,71372,71372,7137-
17 de abr. de 20242,72872,72872,72872,72872,7287-
16 de abr. de 20242,82232,82232,82232,82232,8223-
15 de abr. de 20242,78392,78392,78392,78392,7839-
12 de abr. de 20242,80292,80292,80292,80292,8029-
11 de abr. de 20242,77412,77412,77412,77412,7741-
10 de abr. de 20242,78162,78162,78162,78162,7816-
09 de abr. de 20242,75562,75562,75562,75562,7556-
08 de abr. de 20242,74862,74862,74862,74862,7486-
05 de abr. de 20242,78862,78862,78862,78862,7886-
04 de abr. de 20242,79422,79422,79422,79422,7942-
03 de abr. de 20242,76092,76092,76092,76092,7609-
02 de abr. de 20242,75892,75892,75892,75892,7589-
01 de abr. de 20242,71002,71002,71002,71002,7100-
28 de mar. de 20242,72062,72062,72062,72062,7206-
27 de mar. de 20242,68472,68472,68472,68472,6847-
26 de mar. de 20242,70062,70062,70062,70062,7006-
25 de mar. de 20242,74842,74842,74842,74842,7484-
22 de mar. de 20242,73982,73982,73982,73982,7398-
21 de mar. de 20242,72712,72712,72712,72712,7271-
20 de mar. de 20242,73322,73322,73322,73322,7332-
19 de mar. de 20242,76222,76222,76222,76222,7622-
18 de mar. de 20242,75732,75732,75732,75732,7573-
15 de mar. de 20242,72082,72082,72082,72082,7208-
14 de mar. de 20242,70332,70332,70332,70332,7033-
13 de mar. de 20242,66152,66152,66152,66152,6615-
12 de mar. de 20242,58642,58642,58642,58642,5864-
11 de mar. de 20242,58052,58052,58052,58052,5805-
08 de mar. de 20242,52722,52722,52722,52722,5272-
07 de mar. de 20242,55482,55482,55482,55482,5548-
06 de mar. de 20242,55392,55392,55392,55392,5539-
05 de mar. de 20242,53282,53282,53282,53282,5328-
04 de mar. de 20242,58572,58572,58572,58572,5857-
01 de mar. de 20242,61442,61442,61442,61442,6144-
29 de fev. de 20242,58102,58102,58102,58102,5810-
28 de fev. de 20242,27102,27102,27102,27102,2710-
27 de fev. de 20242,34442,34442,34442,34442,3444-
26 de fev. de 20242,30562,30562,30562,30562,3056-
23 de fev. de 20242,27672,27672,27672,27672,2767-
22 de fev. de 20242,33472,33472,33472,33472,3347-
21 de fev. de 20242,28602,28602,28602,28602,2860-
20 de fev. de 20242,27742,27742,27742,27742,2774-
16 de fev. de 20242,33602,33602,33602,33602,3360-
15 de fev. de 20242,31832,31832,31832,31832,3183-
14 de fev. de 20242,31692,31692,31692,31692,3169-
13 de fev. de 20242,39462,39462,39462,39462,3946-
12 de fev. de 20242,36732,36732,36732,36732,3673-
09 de fev. de 20242,33952,33952,33952,33952,3395-
08 de fev. de 20242,34202,34202,34202,34202,3420-
07 de fev. de 20242,26302,26302,26302,26302,2630-
06 de fev. de 20242,21732,21732,21732,21732,2173-
05 de fev. de 20242,20922,20922,20922,20922,2092-
02 de fev. de 20242,14752,14752,14752,14752,1475-
01 de fev. de 20242,19482,19482,19482,19482,1948-
31 de jan. de 20242,23122,23122,23122,23122,2312-
30 de jan. de 20242,26072,26072,26072,26072,2607-
29 de jan. de 20242,22852,22852,22852,22852,2285-
26 de jan. de 20242,29412,29412,29412,29412,2941-
25 de jan. de 20242,26442,26442,26442,26442,2644-
24 de jan. de 20242,20952,20952,20952,20952,2095-
23 de jan. de 20242,21012,21012,21012,21012,2101-
22 de jan. de 20242,23782,23782,23782,23782,2378-
19 de jan. de 20242,16282,16282,16282,16282,1628-
18 de jan. de 20242,18352,18352,18352,18352,1835-
17 de jan. de 20242,13542,13542,13542,13542,1354-
16 de jan. de 20242,12192,12192,12192,12192,1219-
12 de jan. de 20242,12032,12032,12032,12032,1203-
11 de jan. de 20242,11432,11432,11432,11432,1143-
10 de jan. de 20242,06732,06732,06732,06732,0673-
09 de jan. de 20242,07682,07682,07682,07682,0768-
08 de jan. de 20242,02782,02782,02782,02782,0278-
05 de jan. de 20242,10552,10552,10552,10552,1055-
04 de jan. de 20242,11012,11012,11012,11012,1101-
03 de jan. de 20242,15812,15812,15812,15812,1581-
02 de jan. de 20242,09492,09492,09492,09492,0949-
29 de dez. de 20232,10632,10632,10632,10632,1063-
28 de dez. de 20232,08522,08522,08522,08522,0852-
27 de dez. de 20232,15502,15502,15502,15502,1550-
26 de dez. de 20232,15832,15832,15832,15832,1583-
22 de dez. de 20232,13012,13012,13012,13012,1301-
21 de dez. de 20232,15852,15852,15852,15852,1585-
20 de dez. de 20232,20072,20072,20072,20072,2007-
19 de dez. de 20232,20082,20082,20082,20082,2008-
18 de dez. de 20232,15902,15902,15902,15902,1590-
15 de dez. de 20232,13702,13702,13702,13702,1370-
14 de dez. de 20232,11882,11882,11882,11882,1188-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...