Mercado fechará em 4 h 52 min

Corn Futures,May-2024 (ZC=F)

CBOT - CBOT Preço Adiado. Moeda em USX.
Adicionar à lista
429,50+2,75 (+0,64%)
A partir de 10:58AM EDT. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USX
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024426,75429,75426,00429,50429,5072.740
27 de mar. de 2024432,00432,25426,25426,75426,75155.311
26 de mar. de 2024437,25440,75432,00432,50432,50155.311
25 de mar. de 2024439,00441,25437,00437,75437,75118.606
22 de mar. de 2024440,25441,50436,00439,25439,25132.898
21 de mar. de 2024439,00445,75437,50440,75440,75158.789
20 de mar. de 2024439,00439,50435,50439,00439,00131.971
19 de mar. de 2024436,50440,00435,00439,50439,50115.115
18 de mar. de 2024437,00440,50434,00436,00436,00121.822
15 de mar. de 2024433,75440,00431,75436,75436,75140.242
14 de mar. de 2024426,00426,00422,50422,50422,50153.348
13 de mar. de 2024430,00432,50426,50426,50426,5075
12 de mar. de 2024425,00435,00424,75429,00429,00527
11 de mar. de 2024421,75428,50419,75428,25428,25615
08 de mar. de 2024424,25426,50420,50426,25426,25755
07 de mar. de 2024418,25427,50418,25426,00426,001.645
06 de mar. de 2024413,25418,00412,00418,00418,002.542
05 de mar. de 2024417,25418,00412,50413,50413,501.544
04 de mar. de 2024412,00420,75412,00417,50417,502.214
01 de mar. de 2024415,50418,00409,25412,25412,253.475
29 de fev. de 2024415,00418,75409,75415,75415,758.781
28 de fev. de 2024408,25414,75406,50413,25413,25118.959
27 de fev. de 2024406,50411,50406,25408,25408,25139.596
26 de fev. de 2024399,75407,75394,50407,00407,00227.175
23 de fev. de 2024406,00409,25398,50399,75399,75218.218
22 de fev. de 2024410,00415,50404,25406,00406,00199.941
21 de fev. de 2024418,50419,50410,00411,00411,00180.048
20 de fev. de 2024416,25421,50414,75418,75418,75217.838
16 de fev. de 2024417,50421,50415,00416,50416,50176.972
15 de fev. de 2024424,00425,00417,25417,75417,75217.729
14 de fev. de 2024430,75431,00422,25424,25424,25230.224
13 de fev. de 2024430,25434,75428,75430,75430,75182.682
12 de fev. de 2024430,25432,75427,75430,50430,50198.795
09 de fev. de 2024433,00437,00428,25429,00429,00206.271
08 de fev. de 2024434,50437,00429,75433,25433,25222.878
07 de fev. de 2024438,50439,25432,75434,25434,25245.418
06 de fev. de 2024442,75445,50438,25438,75438,75193.360
05 de fev. de 2024442,75445,00439,50442,75442,75137.664
02 de fev. de 2024446,50448,75442,00442,75442,75129.450
01 de fev. de 2024448,00448,00443,50447,25447,25153.724
31 de jan. de 2024447,25448,75443,25448,25448,25135.485
30 de jan. de 2024439,75448,25436,50447,75447,75194.898
29 de jan. de 2024446,25447,50437,50440,25440,25203.565
26 de jan. de 2024451,00451,75445,50446,25446,25135.726
25 de jan. de 2024451,50453,25447,50451,75451,75169.289
24 de jan. de 2024446,50452,75446,25452,25452,25156.004
23 de jan. de 2024445,75450,50444,00446,50446,50152.301
22 de jan. de 2024445,50448,00444,00445,75445,75112.771
19 de jan. de 2024443,50449,50443,00445,50445,50148.101
18 de jan. de 2024442,00445,00436,75444,00444,00180.948
17 de jan. de 2024443,50448,25440,00442,25442,25205.711
16 de jan. de 2024447,75451,25442,00443,50443,50175.650
12 de jan. de 2024457,00460,00441,00447,00447,00314.095
11 de jan. de 2024459,00461,50455,75457,75457,75165.189
10 de jan. de 2024459,00461,75454,50459,50459,50193.507
09 de jan. de 2024454,75460,50451,75459,25459,25215.153
08 de jan. de 2024461,00462,50452,00455,00455,00214.324
05 de jan. de 2024466,50467,75460,00460,75460,75151.589
04 de jan. de 2024465,00469,00463,50466,50466,50127.034
03 de jan. de 2024464,75466,00461,75465,25465,25147.913
02 de jan. de 2024470,50470,75462,50463,75463,75187.193
29 de dez. de 2023473,75475,00470,50471,25471,25109.649
28 de dez. de 2023476,00478,75474,00474,25474,2599.398
27 de dez. de 2023479,75480,25474,50476,50476,50107.950
26 de dez. de 2023473,00481,00471,50480,25480,25114.198
22 de dez. de 2023472,50474,00471,50473,00473,0080.484
21 de dez. de 2023470,00474,00469,25472,50472,50108.597
20 de dez. de 2023472,75475,50468,25469,75469,75131.027
19 de dez. de 2023477,25478,25471,50472,75472,75130.033
18 de dez. de 2023482,50482,75475,50477,00477,00129.446
15 de dez. de 2023479,25484,00477,75483,00483,00108.554
14 de dez. de 2023459,00460,00456,75456,75456,75106.424
13 de dez. de 2023462,50462,50455,00456,75456,75256
12 de dez. de 2023459,25467,00459,25462,50462,50265
11 de dez. de 2023465,50466,25460,50460,50460,50379
08 de dez. de 2023468,00472,00465,75465,75465,75319
07 de dez. de 2023465,00469,25465,00468,25468,25322
06 de dez. de 2023467,75473,00463,75464,75464,75347
05 de dez. de 2023460,25468,50460,25468,50468,50639
04 de dez. de 2023461,25463,75457,00460,25460,251.925
01 de dez. de 2023460,25469,50458,25464,50464,503.312
30 de nov. de 2023449,75462,75449,75461,75461,7514.188
29 de nov. de 2023451,00453,50447,00449,75449,75139.560
28 de nov. de 2023455,50456,75450,25451,50451,50181.371
27 de nov. de 2023464,25465,75453,75455,50455,50180.939
24 de nov. de 2023468,00470,50462,50463,25463,25113.555
23 de nov. de 2023------
22 de nov. de 2023468,75473,75467,75468,75468,75126.935
21 de nov. de 2023469,25475,00468,00470,00470,00173.228
20 de nov. de 2023467,00470,25464,50469,50469,50139.825
17 de nov. de 2023474,50475,00466,75467,00467,00132.235
16 de nov. de 2023471,00476,25465,25474,75474,75182.325
15 de nov. de 2023477,75480,50467,25470,75470,75245.509
14 de nov. de 2023477,00480,00473,00478,25478,25183.143
13 de nov. de 2023463,25477,75461,00477,25477,25249.727
10 de nov. de 2023468,00469,00461,75464,00464,00230.543
09 de nov. de 2023475,00476,00466,50468,00468,00257.163
08 de nov. de 2023469,00480,50468,50476,00476,00322.782
07 de nov. de 2023477,00477,50468,00468,50468,50215.810
06 de nov. de 2023477,25480,75476,75477,25477,25131.646
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...