Mercado fechado

Mini Dow Jones Indus.-$5 Jun 24 (YM=F)

CBOT - CBOT Preço Adiado. Moeda em USD.
Adicionar à lista
38.137,00+91,00 (+0,24%)
A partir de 10:36PM EDT. Mercado aberto.
Período:
16 de abr. de 2023 - 16 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de abr. de 202438.080,0038.155,0038.067,0038.137,0038.137,006.053
16 de abr. de 202437.993,0038.284,0037.838,0038.046,0038.046,00222.754
15 de abr. de 202438.150,0038.637,0037.911,0037.993,0037.993,00222.754
12 de abr. de 202438.756,0038.836,0038.132,0038.238,0038.238,00184.075
11 de abr. de 202438.716,0038.880,0038.472,0038.732,0038.732,00189.695
10 de abr. de 202439.220,0039.345,0038.590,0038.757,0038.757,00210.137
09 de abr. de 202439.248,0039.307,0038.873,0039.196,0039.196,00173.286
08 de abr. de 202439.280,0039.344,0039.117,0039.219,0039.219,00123.197
05 de abr. de 202438.921,0039.369,0038.864,0039.223,0039.223,00199.870
04 de abr. de 202439.501,0039.759,0038.876,0038.916,0038.916,00187.344
03 de abr. de 202439.512,0039.634,0039.345,0039.482,0039.482,00133.153
02 de abr. de 202439.789,0039.805,0039.368,0039.508,0039.508,00145.100
01 de abr. de 202440.158,0040.358,0039.709,0039.894,0039.894,00122.809
28 de mar. de 202440.140,0040.240,0040.086,0040.176,0040.176,00105.260
27 de mar. de 202439.754,0040.181,0039.742,0040.144,0040.144,00128.240
26 de mar. de 202439.711,0039.822,0039.657,0039.680,0039.680,0096.699
25 de mar. de 202439.848,0039.853,0039.681,0039.699,0039.699,0096.100
22 de mar. de 202440.231,0040.267,0039.820,0039.868,0039.868,00127.832
21 de mar. de 202439.980,0040.316,0039.948,0040.206,0040.206,00145.317
20 de mar. de 202439.545,0039.988,0039.425,0039.940,0039.940,00157.550
19 de mar. de 202439.239,0039.556,0039.115,0039.539,0039.539,00140.885
18 de mar. de 202439.139,0039.337,0039.089,0039.223,0039.223,00118.699
15 de mar. de 202438.892,0038.994,0038.691,1838.691,1838.691,18168.986
14 de mar. de 202439.090,0039.244,0038.704,0038.913,0038.913,0035.549
13 de mar. de 202439.090,0039.104,0039.090,0039.067,0039.067,0031.585
12 de mar. de 202439.023,0039.023,0039.003,0039.032,0039.032,0072.661
11 de mar. de 202438.821,0038.821,0038.820,0038.797,0038.797,00120.299
08 de mar. de 202438.847,0039.008,0038.630,0038.756,0038.756,00202.657
07 de mar. de 202438.706,0038.944,0038.548,0038.826,0038.826,00134.592
06 de mar. de 202438.617,0038.901,0038.584,0038.706,0038.706,00163.074
05 de mar. de 202438.995,0038.995,0038.478,0038.607,0038.607,00173.258
04 de mar. de 202439.114,0039.125,0038.906,0039.022,0039.022,00109.861
01 de mar. de 202439.019,0039.172,0038.892,0039.142,0039.142,00141.434
29 de fev. de 202438.911,0039.123,0038.837,0039.043,0039.043,00147.273
28 de fev. de 202438.988,0039.002,0038.789,0038.993,0038.993,00108.838
27 de fev. de 202439.097,0039.154,0038.911,0039.016,0039.016,00105.461
26 de fev. de 202439.187,0039.290,0039.070,0039.116,0039.116,0086.428
23 de fev. de 202439.102,0039.343,0039.087,0039.189,0039.189,00117.174
22 de fev. de 202438.636,0039.214,0038.633,0039.123,0039.123,00161.911
21 de fev. de 202438.677,0038.749,0038.400,0038.677,0038.677,00138.637
20 de fev. de 202438.658,0038.747,0038.523,0038.642,0038.642,00182.425
16 de fev. de 202438.858,0038.909,0038.653,0038.697,0038.697,00129.456
15 de fev. de 202438.490,0038.866,0038.455,0038.858,0038.858,00123.765
14 de fev. de 202438.337,0038.526,0038.255,0038.494,0038.494,00131.924
13 de fev. de 202438.863,0038.897,0038.095,0038.333,0038.333,00193.343
12 de fev. de 202438.713,0039.012,0038.679,0038.884,0038.884,00101.088
09 de fev. de 202438.795,0038.979,0038.645,0038.748,0038.748,00109.918
08 de fev. de 202438.789,0038.847,0038.627,0038.824,0038.824,0092.746
07 de fev. de 202438.591,0038.843,0038.546,0038.774,0038.774,00107.428
06 de fev. de 202438.451,0038.633,0038.367,0038.613,0038.613,00110.199
05 de fev. de 202438.753,0038.797,0038.310,0038.466,0038.466,00145.439
02 de fev. de 202438.598,0038.892,0038.433,0038.765,0038.765,00150.153
01 de fev. de 202438.288,0038.661,0038.212,0038.625,0038.625,00151.960
31 de jan. de 202438.568,0038.720,0038.247,0038.280,0038.280,00183.773
30 de jan. de 202438.432,0038.644,0038.386,0038.612,0038.612,00107.240
29 de jan. de 202438.209,0038.498,0038.157,0038.488,0038.488,0096.393
26 de jan. de 202438.159,0038.374,0038.050,0038.258,0038.258,00132.494
25 de jan. de 202438.056,0038.219,0037.911,0038.210,0038.210,00153.939
24 de jan. de 202438.103,0038.253,0037.950,0037.979,0037.979,00140.541
23 de jan. de 202438.196,0038.209,0037.976,0038.089,0038.089,00106.698
22 de jan. de 202438.048,0038.302,0038.048,0038.199,0038.199,00133.217
19 de jan. de 202437.645,0038.133,0037.597,0038.045,0038.045,00164.024
18 de jan. de 202437.453,0037.708,0037.303,0037.659,0037.659,00161.810
17 de jan. de 202437.541,0037.559,0037.315,0037.458,0037.458,00142.478
16 de jan. de 202437.737,0037.830,0037.388,0037.553,0037.553,00222.543
12 de jan. de 202437.900,0038.031,0037.651,0037.792,0037.792,00165.079
11 de jan. de 202437.921,0038.038,0037.627,0037.927,0037.927,00180.614
10 de jan. de 202437.743,0037.984,0037.698,0037.936,0037.936,00117.172
09 de jan. de 202437.899,0037.902,0037.607,0037.763,0037.763,00125.237
08 de jan. de 202437.674,0037.946,0037.470,0037.933,0037.933,00129.740
05 de jan. de 202437.751,0037.882,0037.504,0037.719,0037.719,00150.701
04 de jan. de 202437.714,0037.985,0037.699,0037.715,0037.715,00130.813
03 de jan. de 202438.001,0038.014,0037.664,0037.697,0037.697,00167.097
02 de jan. de 202437.982,0038.113,0037.758,0037.993,0037.993,00149.794
29 de dez. de 202338.028,0038.089,0037.841,0038.012,0038.012,0091.586
28 de dez. de 202338.010,0038.089,0037.925,0038.029,0038.029,0078.092
27 de dez. de 202337.914,0038.026,0037.818,0038.006,0038.006,0090.396
26 de dez. de 202337.694,0037.962,0037.693,0037.894,0037.894,0055.134
22 de dez. de 202337.701,0037.878,0037.585,0037.740,0037.740,00106.912
21 de dez. de 202337.467,0037.765,0037.462,0037.756,0037.756,00141.401
20 de dez. de 202337.918,0038.012,0037.390,0037.445,0037.445,00142.851
19 de dez. de 202337.662,0037.940,0037.637,0037.931,0037.931,0091.047
18 de dez. de 202337.660,0037.772,0037.646,0037.678,0037.678,0093.800
15 de dez. de 202337.252,0037.438,0036.996,4536.996,4536.996,45158.088
14 de dez. de 202337.123,0037.320,0037.056,0037.265,0037.265,0039.346
13 de dez. de 202336.620,0037.153,0036.552,0037.111,0037.111,0041.523
12 de dez. de 202336.433,0036.660,0036.390,0036.598,0036.598,0071.513
11 de dez. de 202336.296,0036.453,0036.244,0036.438,0036.438,0072.791
08 de dez. de 202336.147,0036.335,0036.006,0036.280,0036.280,00131.648
07 de dez. de 202336.112,0036.210,0036.021,0036.166,0036.166,00115.321
06 de dez. de 202336.172,0036.352,0036.076,0036.112,0036.112,00132.913
05 de dez. de 202336.249,0036.249,0036.066,0036.189,0036.189,00151.783
04 de dez. de 202336.318,0036.332,0036.093,0036.268,0036.268,00154.837
01 de dez. de 202335.986,0036.338,0035.963,0036.303,0036.303,00160.637
30 de nov. de 202335.583,0036.027,0035.563,0036.010,0036.010,00173.506
29 de nov. de 202335.447,0035.641,0035.447,0035.488,0035.488,00143.804
28 de nov. de 202335.373,0035.548,0035.319,0035.445,0035.445,00119.100
27 de nov. de 202335.428,0035.456,0035.315,0035.373,0035.373,0099.659
24 de nov. de 202335.312,0035.440,0035.281,0035.430,0035.430,0084.103
23 de nov. de 202335.312,0035.389,0035.281,0035.350,0035.350,00113.372
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...