Mercado fechará em 6 h 9 min

Soybean Meal Futures,Dec-2022 (ZM=F)

CBOT - CBOT Preço Adiado. Moeda em USD.
Adicionar à lista
399,80+3,70 (+0,93%)
A partir de 03:47AM EDT. Mercado aberto.
Período:
17 de ago. de 2021 - 17 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
17 de ago. de 2022397,00401,40397,00399,80399,803.414
16 de ago. de 2022452,60454,20435,50435,90435,9018.627
15 de ago. de 2022465,00466,30447,30452,20452,2018.627
14 de ago. de 2022------
12 de ago. de 2022520,20520,20520,20520,20520,2019.090
11 de ago. de 2022523,00526,90520,20520,20520,2067
10 de ago. de 2022528,00531,20513,00515,60515,60163
09 de ago. de 2022512,40518,10510,00513,60513,6068
08 de ago. de 2022498,30502,50490,10498,70498,7066
07 de ago. de 2022------
05 de ago. de 2022516,30516,30499,00499,10499,10242
04 de ago. de 2022481,80514,70480,00513,70513,70350
03 de ago. de 2022490,00490,00477,50481,70481,70249
02 de ago. de 2022486,50495,20486,50489,20489,20301
01 de ago. de 2022499,10501,10481,00487,00487,00496
31 de jul. de 2022------
29 de jul. de 2022498,90513,10493,80495,30495,301.708
28 de jul. de 2022489,20496,50483,50489,70489,7011.701
27 de jul. de 2022472,40491,40470,60488,90488,9025.584
26 de jul. de 2022448,10473,20448,10472,40472,4034.161
25 de jul. de 2022434,90449,10431,80447,50447,5026.478
24 de jul. de 2022------
22 de jul. de 2022434,40437,40430,40431,50431,5023.854
21 de jul. de 2022437,50438,00433,00434,40434,4020.824
20 de jul. de 2022435,00437,80430,40436,50436,5025.902
19 de jul. de 2022435,70436,30429,00435,00435,0018.372
18 de jul. de 2022432,10438,10429,60434,50434,5013.884
17 de jul. de 2022------
15 de jul. de 2022440,00443,30428,20431,00431,0024.645
14 de jul. de 2022498,90500,30497,30497,30497,3024.052
13 de jul. de 2022478,20496,80478,20491,50491,50222
12 de jul. de 2022480,00482,70477,70478,70478,70475
11 de jul. de 2022484,60487,30482,50482,90482,90415
10 de jul. de 2022------
08 de jul. de 2022474,80482,50471,70478,40478,40220
07 de jul. de 2022467,40474,00467,40470,00470,00334
06 de jul. de 2022457,80464,30457,00462,60462,60641
05 de jul. de 2022458,00459,80451,10452,80452,801.022
04 de jul. de 2022------
03 de jul. de 2022------
01 de jul. de 2022470,00470,10455,00459,70459,701.302
30 de jun. de 2022464,50478,50460,00469,90469,902.658
29 de jun. de 2022456,10465,20454,40463,20463,2012.796
28 de jun. de 2022444,00458,20441,00455,10455,1037.840
27 de jun. de 2022432,00444,70429,50442,70442,7044.650
26 de jun. de 2022------
24 de jun. de 2022427,50435,60424,40432,60432,6033.696
23 de jun. de 2022432,50434,60421,10426,70426,7056.068
22 de jun. de 2022432,40434,30428,10432,40432,4033.370
21 de jun. de 2022438,00440,00427,50431,30431,3043.438
20 de jun. de 2022------
19 de jun. de 2022------
17 de jun. de 2022429,60439,80427,20438,10438,1037.694
16 de jun. de 2022418,00431,90418,00429,70429,7040.803
15 de jun. de 2022410,90419,60408,00417,50417,5040.104
14 de jun. de 2022415,10420,20410,20411,00411,0035.649
13 de jun. de 2022429,20430,70414,60415,10415,1051.784
12 de jun. de 2022------
10 de jun. de 2022427,50431,70424,80429,10429,1051.488
09 de jun. de 2022415,60430,00413,50427,50427,5064.518
08 de jun. de 2022417,70424,20413,30415,60415,6061.723
07 de jun. de 2022408,00418,60404,00417,40417,4058.158
06 de jun. de 2022409,00412,40406,60407,10407,1036.180
05 de jun. de 2022------
03 de jun. de 2022414,90418,00407,30407,90407,9041.788
02 de jun. de 2022413,50418,30411,30414,90414,9038.818
01 de jun. de 2022415,90419,80410,50412,70412,7048.211
31 de mai. de 2022433,30436,50410,70414,80414,8068.568
30 de mai. de 2022------
29 de mai. de 2022------
27 de mai. de 2022428,40434,90425,60432,30432,3032.676
26 de mai. de 2022423,90432,10421,00428,20428,2039.562
25 de mai. de 2022426,90428,60418,60424,20424,2036.142
24 de mai. de 2022422,50429,10420,30427,10427,1035.460
23 de mai. de 2022430,00433,20420,40422,50422,5046.159
22 de mai. de 2022------
20 de mai. de 2022425,50431,30423,00429,90429,9032.133
19 de mai. de 2022414,60430,40414,00425,30425,3051.353
18 de mai. de 2022412,00417,80408,30414,00414,0039.762
17 de mai. de 2022413,50418,90407,20411,80411,8046.289
16 de mai. de 2022413,90416,80411,10413,60413,6037.719
15 de mai. de 2022------
13 de mai. de 2022406,40406,40406,40406,40406,4042.505
12 de mai. de 2022403,70403,70397,20399,40399,4018
11 de mai. de 2022410,00412,20400,60400,60400,6076
10 de mai. de 2022408,00414,90406,60407,90407,90212
09 de mai. de 2022423,10423,10409,10411,10411,10320
08 de mai. de 2022------
06 de mai. de 2022427,50427,70423,10423,40423,40155
05 de mai. de 2022431,40435,10425,10426,90426,90546
04 de mai. de 2022435,10439,00428,00428,30428,30566
03 de mai. de 2022445,00445,10435,90436,40436,40363
02 de mai. de 2022441,70443,50436,40442,90442,901.428
01 de mai. de 2022------
29 de abr. de 2022440,50450,00439,40440,50440,502.508
28 de abr. de 2022451,20452,30438,10440,20440,2016.505
27 de abr. de 2022446,30456,90437,80451,00451,0030.412
26 de abr. de 2022453,30458,00443,60444,80444,8042.688
25 de abr. de 2022458,60460,00452,00452,40452,4033.386
24 de abr. de 2022------
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...