YM=F - Mini Dow Jones Indus.-$5 Jun 23

CBOT - CBOT Preço Adiado. Moeda em USD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
01 de jun. de 202332.910,0033.080,0032.737,0033.064,0033.064,00116.847
31 de mai. de 202333.064,0033.076,0032.793,0032.979,0032.979,00203.083
30 de mai. de 202333.279,0033.330,0032.921,0033.089,0033.089,00203.083
29 de mai. de 2023------
26 de mai. de 202332.792,0033.202,0032.724,0033.125,0033.125,00168.329
25 de mai. de 202332.897,0032.914,0032.619,0032.806,0032.806,00194.755
24 de mai. de 202333.131,0033.184,0032.806,0032.854,0032.854,00184.599
23 de mai. de 202333.396,0033.479,0033.070,0033.132,0033.132,00178.436
22 de mai. de 202333.412,0033.587,0033.273,0033.360,0033.360,00152.194
19 de mai. de 202333.625,0033.731,0033.394,0033.496,0033.496,00181.170
18 de mai. de 202333.473,0033.651,0033.281,0033.618,0033.618,00183.601
17 de mai. de 202333.094,0033.540,0033.062,0033.478,0033.478,00169.604
16 de mai. de 202333.385,0033.397,0033.032,0033.060,0033.060,00145.840
15 de mai. de 202333.321,0033.506,0033.212,0033.398,0033.398,00130.107
12 de mai. de 202333.367,0033.544,0033.163,0033.355,0033.355,00145.451
11 de mai. de 202333.594,0033.683,0033.180,0033.371,0033.371,00151.677
10 de mai. de 202333.630,0033.854,0033.297,0033.602,0033.602,00201.173
09 de mai. de 202333.684,0033.726,0033.539,0033.637,0033.637,00103.170
08 de mai. de 202333.753,0033.848,0033.566,0033.685,0033.685,00104.597
05 de mai. de 202333.190,0033.822,0033.173,0033.739,0033.739,00152.675
04 de mai. de 202333.392,0033.562,0033.004,0033.196,0033.196,00219.404
03 de mai. de 202333.752,0033.917,0033.400,0033.492,0033.492,00184.191
02 de mai. de 202334.111,0034.188,0033.520,0033.772,0033.772,00194.061
01 de mai. de 202334.216,0034.363,0034.106,0034.152,0034.152,00109.767
28 de abr. de 202333.861,0034.236,0033.752,0034.200,0034.200,00169.860
27 de abr. de 202333.444,0033.967,0033.421,0033.929,0033.929,00173.751
26 de abr. de 202333.726,0033.762,0033.347,0033.424,0033.424,00184.153
25 de abr. de 202334.006,0034.007,0033.643,0033.652,0033.652,00179.213
24 de abr. de 202333.922,0034.024,0033.775,0034.001,0034.001,00121.541
21 de abr. de 202333.899,0033.996,0033.809,0033.950,0033.950,00145.062
20 de abr. de 202334.014,0034.033,0033.802,0033.909,0033.909,00147.308
19 de abr. de 202334.104,0034.105,0033.942,0034.033,0034.033,00124.516
18 de abr. de 202334.123,0034.287,0033.928,0034.124,0034.124,00140.669
17 de abr. de 202334.125,0034.148,0033.938,0034.129,0034.129,00128.275
14 de abr. de 202334.130,0034.275,0033.877,0034.037,0034.037,00187.280
13 de abr. de 202333.788,0034.216,0033.747,0034.190,0034.190,00142.663
12 de abr. de 202333.881,0034.119,0033.760,0033.813,0033.813,00170.018
11 de abr. de 202333.766,0033.953,0033.730,0033.852,0033.852,00121.326
10 de abr. de 202333.699,0033.784,0033.508,0033.751,0033.751,00109.230
06 de abr. de 202333.634,0033.716,0033.486,0033.659,0033.659,0013.566
05 de abr. de 202333.626,0033.720,0033.503,0033.656,0033.656,00138.419
04 de abr. de 202333.766,0033.877,0033.455,0033.577,0033.577,00138.741
03 de abr. de 202333.441,0033.821,0033.436,0033.786,0033.786,00131.790
31 de mar. de 202333.039,0033.549,0033.003,0033.460,0033.460,00136.550
30 de mar. de 202332.894,0033.123,0032.863,0033.044,0033.044,00132.068
29 de mar. de 202332.622,0032.924,0032.616,0032.903,0032.903,00135.013
28 de mar. de 202332.667,0032.784,0032.486,0032.588,0032.588,00120.167
27 de mar. de 202332.486,0032.770,0032.418,0032.631,0032.631,00136.405
24 de mar. de 202332.381,0032.485,0031.945,0032.434,0032.434,00193.251
23 de mar. de 202332.296,0032.733,0032.054,0032.319,0032.319,00214.720
22 de mar. de 202332.789,0032.994,0032.231,0032.258,0032.258,00185.803
21 de mar. de 202332.474,0032.830,0032.441,0032.774,0032.774,00136.933
20 de mar. de 202332.142,0032.510,0031.657,0032.456,0032.456,00221.270
17 de mar. de 202332.230,0032.351,0031.931,0032.106,3032.106,30233.502
16 de mar. de 202331.850,0032.283,0031.566,0032.249,0032.249,0039.728
15 de mar. de 202332.160,0032.203,0031.428,0031.872,0031.872,0059.917
14 de mar. de 202331.909,0032.311,0031.805,0032.161,0032.161,0095.686
13 de mar. de 202332.029,0032.366,0031.530,0031.830,0031.830,00201.523
10 de mar. de 202332.262,0032.434,0031.787,0031.918,0031.918,00306.881
09 de mar. de 202332.829,0033.002,0032.190,0032.259,0032.259,00203.238
08 de mar. de 202332.875,0032.939,0032.626,0032.813,0032.813,00170.993
07 de mar. de 202333.455,0033.512,0032.840,0032.864,0032.864,00192.151
06 de mar. de 202333.399,0033.590,0033.354,0033.451,0033.451,00135.346
03 de mar. de 202333.004,0033.430,0032.953,0033.414,0033.414,00148.708
02 de mar. de 202332.845,0033.107,0032.639,0033.018,0033.018,00163.244
01 de mar. de 202332.652,0032.864,0032.527,0032.693,0032.693,00188.692
28 de fev. de 202332.940,0033.021,0032.607,0032.682,0032.682,00158.685
27 de fev. de 202332.816,0033.211,0032.783,0032.909,0032.909,00156.501
24 de fev. de 202333.139,0033.197,0032.648,0032.826,0032.826,00179.166
23 de fev. de 202333.097,0033.294,0032.816,0033.182,0033.182,00173.203
22 de fev. de 202333.186,0033.273,0032.976,0033.079,0033.079,00161.678
21 de fev. de 202333.844,0033.875,0033.141,0033.162,0033.162,00192.787
17 de fev. de 202333.719,0033.889,0033.514,0033.866,0033.866,00183.815
16 de fev. de 202334.169,0034.233,0033.709,0033.739,0033.739,00193.140
15 de fev. de 202334.086,0034.193,0033.871,0034.174,0034.174,00158.055
14 de fev. de 202334.276,0034.551,0033.852,0034.121,0034.121,00242.934
13 de fev. de 202333.905,0034.289,0033.759,0034.268,0034.268,00145.496
10 de fev. de 202333.760,0033.924,0033.543,0033.895,0033.895,00186.965
09 de fev. de 202334.043,0034.287,0033.630,0033.734,0033.734,00194.883
08 de fev. de 202334.145,0034.212,0033.919,0033.995,0033.995,00176.347
07 de fev. de 202333.920,0034.283,0033.661,0034.206,0034.206,00273.425
06 de fev. de 202333.886,0034.010,0033.685,0033.934,0033.934,00164.848
03 de fev. de 202334.048,0034.226,0033.821,0033.962,0033.962,00226.635
02 de fev. de 202334.126,0034.214,0033.857,0034.097,0034.097,00194.089
01 de fev. de 202334.132,0034.407,0033.624,0034.148,0034.148,00207.744
31 de jan. de 202333.819,0034.166,0033.579,0034.156,0034.156,00147.863
30 de jan. de 202334.014,0034.123,0033.762,0033.785,0033.785,00150.805
27 de jan. de 202333.998,0034.241,0033.899,0034.046,0034.046,00141.444
26 de jan. de 202333.813,0034.044,0033.701,0034.023,0034.023,00163.835
25 de jan. de 202333.838,0033.866,0033.347,0033.823,0033.823,00182.792
24 de jan. de 202333.732,0033.906,0033.474,0033.826,0033.826,00160.727
23 de jan. de 202333.471,0033.885,0033.402,0033.727,0033.727,00176.738
20 de jan. de 202333.187,0033.482,0033.031,0033.474,0033.474,00165.276
19 de jan. de 202333.368,0033.391,0033.067,0033.139,0033.139,00176.088
18 de jan. de 202334.006,0034.131,0033.365,0033.386,0033.386,00200.014
17 de jan. de 202334.436,0034.489,0033.970,0034.020,0034.020,00189.736
16 de jan. de 202334.436,0034.489,0034.302,0034.378,0034.378,00152.638
13 de jan. de 202334.308,0034.464,0034.006,0034.416,0034.416,00152.638
12 de jan. de 202334.119,0034.422,0033.850,0034.319,0034.319,00206.584
11 de jan. de 202333.849,0034.125,0033.826,0034.110,0034.110,00122.663
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...