Mercado fechará em 4 h 47 min

Soybean Meal Futures,Jan-2025 (ZMF25.CBT)

CBOT - CBOT Preço Adiado. Moeda em USD.
Adicionar à lista
343,40+1,50 (+0,44%)
A partir de 11:03AM EDT. Mercado aberto.
Período:
21 de jun. de 2023 - 21 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 2024342,20344,30340,90343,40343,404.159
20 de jun. de 2024345,80346,30339,80341,90341,909.718
19 de jun. de 2024------
18 de jun. de 2024346,70349,10344,10346,00346,009.718
17 de jun. de 2024352,40353,20346,10346,30346,309.296
14 de jun. de 2024356,60357,00352,80354,30354,307.721
13 de jun. de 2024353,30358,50352,40357,60357,607.512
12 de jun. de 2024354,60356,00351,40353,30353,305.211
11 de jun. de 2024358,90361,00354,20355,00355,006.193
10 de jun. de 2024356,10360,50355,40359,20359,207.384
07 de jun. de 2024358,00359,20352,90356,40356,407.496
06 de jun. de 2024355,70359,20354,80357,60357,604.116
05 de jun. de 2024354,00359,40352,80355,30355,305.501
04 de jun. de 2024356,60358,30353,00353,90353,905.197
03 de jun. de 2024359,20359,60355,00356,20356,206.374
31 de mai. de 2024364,20367,00358,50360,20360,204.772
30 de mai. de 2024364,80368,60361,00362,50362,503.668
29 de mai. de 2024372,50373,00364,60365,30365,304.630
28 de mai. de 2024379,20380,90370,70373,00373,005.304
24 de mai. de 2024373,90379,60372,60378,70378,705.431
23 de mai. de 2024373,20375,00371,90373,90373,903.662
22 de mai. de 2024369,90373,60367,50372,80372,804.382
21 de mai. de 2024369,50369,70366,80369,30369,303.424
20 de mai. de 2024365,50370,20365,10369,50369,504.913
17 de mai. de 2024367,40371,00366,10366,90366,902.732
16 de mai. de 2024372,20372,20366,50367,30367,303.153
15 de mai. de 2024374,90378,70370,90371,80371,803.740
14 de mai. de 2024369,60374,60368,80373,80373,803.523
13 de mai. de 2024369,30372,70367,70369,40369,402.792
10 de mai. de 2024374,40376,20366,60371,80371,803.564
09 de mai. de 2024377,10379,80373,30374,00374,003.691
08 de mai. de 2024379,30382,30375,50376,20376,203.312
07 de mai. de 2024380,00382,10376,60380,30380,305.651
06 de mai. de 2024373,30381,40369,60380,80380,807.636
03 de mai. de 2024367,30374,80366,70373,70373,705.276
02 de mai. de 2024355,40367,10355,20366,40366,405.552
01 de mai. de 2024352,40355,50351,80354,60354,603.220
30 de abr. de 2024357,60362,30353,20356,10356,103.580
29 de abr. de 2024349,80359,40349,00358,40358,402.595
26 de abr. de 2024352,20352,20349,90351,10351,102.082
25 de abr. de 2024351,60354,40348,40352,40352,401.678
24 de abr. de 2024350,50354,50349,60352,90352,902.007
23 de abr. de 2024349,00352,20347,50349,90349,901.451
22 de abr. de 2024345,80349,80343,20348,70348,701.581
19 de abr. de 2024341,60348,50341,50347,20347,201.314
18 de abr. de 2024343,40343,70341,10342,10342,101.721
17 de abr. de 2024341,90344,90340,70344,70344,701.723
16 de abr. de 2024344,90346,20341,60341,80341,802.139
15 de abr. de 2024345,00345,70342,70344,50344,502.094
12 de abr. de 2024342,00348,90342,00348,00348,001.936
11 de abr. de 2024339,80343,60339,60342,60342,601.433
10 de abr. de 2024343,70344,40339,40339,90339,901.383
09 de abr. de 2024341,60345,80341,20343,60343,601.234
08 de abr. de 2024340,80345,40340,80344,00344,002.257
05 de abr. de 2024343,40345,00340,80341,50341,501.624
04 de abr. de 2024341,10344,40339,70344,20344,201.934
03 de abr. de 2024339,00342,10337,40341,20341,202.255
02 de abr. de 2024344,50344,50339,30340,00340,002.042
01 de abr. de 2024346,80347,90342,90344,70344,70739
28 de mar. de 2024347,40349,10341,80347,40347,401.430
27 de mar. de 2024348,10349,30346,60347,40347,40853
26 de mar. de 2024348,90350,10347,70348,70348,70724
25 de mar. de 2024349,70352,00347,70350,70350,70999
22 de mar. de 2024353,00353,00348,00350,10350,10880
21 de mar. de 2024351,30354,70349,50353,40353,401.418
20 de mar. de 2024345,20351,60345,20351,50351,501.614
19 de mar. de 2024343,40345,90341,90345,50345,50728
18 de mar. de 2024344,70346,50342,60343,40343,401.447
15 de mar. de 2024347,10347,10343,50344,60344,60301
14 de mar. de 2024345,20350,50344,10346,80346,802.033
13 de mar. de 2024344,60345,90342,30345,40345,40844
12 de mar. de 2024346,90348,90344,60348,10348,101.345
11 de mar. de 2024349,40349,80344,80346,10346,10397
08 de mar. de 2024340,50349,50340,50349,50349,501.089
07 de mar. de 2024339,80341,90338,80340,50340,50683
06 de mar. de 2024338,80339,30336,10338,70338,70799
05 de mar. de 2024341,00341,90339,40339,60339,60595
04 de mar. de 2024343,50344,20341,00341,90341,90427
01 de mar. de 2024338,50341,60338,40341,10341,10674
29 de fev. de 2024336,90340,60335,60338,50338,501.018
28 de fev. de 2024336,70339,50335,70338,40338,40556
27 de fev. de 2024339,60342,50334,90335,70335,70561
26 de fev. de 2024342,40343,10336,40338,10338,10583
23 de fev. de 2024340,80340,80338,50339,30339,30899
22 de fev. de 2024342,40343,50339,30340,00340,00794
21 de fev. de 2024346,80346,80341,90342,50342,50400
20 de fev. de 2024344,90347,80344,90346,50346,50324
16 de fev. de 2024337,70344,00337,70343,50343,50721
15 de fev. de 2024342,30344,00339,10339,40339,40980
14 de fev. de 2024345,70345,90342,80343,10343,10437
13 de fev. de 2024346,30347,50344,20345,70345,70398
12 de fev. de 2024350,20351,00348,10348,30348,30416
09 de fev. de 2024345,80346,40344,00345,50345,50658
08 de fev. de 2024350,00351,10345,00347,20347,20807
07 de fev. de 2024351,80352,20349,00349,90349,90655
06 de fev. de 2024356,30356,30353,70354,30354,30361
05 de fev. de 2024355,20356,60352,70356,10356,10614
02 de fev. de 2024359,80360,90355,00355,20355,20545
01 de fev. de 2024362,10362,10358,00358,80358,80395
31 de jan. de 2024359,40363,50357,10362,70362,70226
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...