Mercado fechará em 6 h 41 min

Soybean Meal Futures,Aug-2025 (ZMQ25.CBT)

CBOT - CBOT Preço Adiado. Moeda em USD.
Adicionar à lista
347,40+2,00 (+0,58%)
A partir de 07:33AM 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 2024347,30347,40347,30347,40347,409
20 de jun. de 2024341,90346,90341,00345,40345,40129
19 de jun. de 2024------
18 de jun. de 2024346,50346,50344,00345,70345,70129
17 de jun. de 2024349,50349,50346,20346,20346,2055
14 de jun. de 2024352,30353,50352,10352,10352,107
13 de jun. de 2024354,50355,30354,50355,20355,2043
12 de jun. de 2024353,70354,20353,10353,10353,1060
11 de jun. de 2024357,00357,60354,60354,70354,7033
10 de jun. de 2024355,40358,20355,40357,90357,9094
07 de jun. de 2024353,20355,30353,00355,30355,3081
06 de jun. de 2024354,90355,50354,90355,50355,509
05 de jun. de 2024352,40354,10352,40354,10354,10132
04 de jun. de 2024353,80353,80353,10353,10353,1012
03 de jun. de 2024355,50355,70353,70354,80354,80119
31 de mai. de 2024359,50359,50357,70357,70357,7046
30 de mai. de 2024361,40361,40359,70359,70359,7083
29 de mai. de 2024361,20361,20361,20361,20361,20178
28 de mai. de 2024365,50366,90365,10366,90366,90308
24 de mai. de 2024370,10371,10370,10371,10371,10141
23 de mai. de 2024368,00368,00368,00368,00368,00149
22 de mai. de 2024364,70367,60364,70367,60367,60149
21 de mai. de 2024365,30365,30365,30365,30365,3051
20 de mai. de 2024364,00364,90364,00364,90364,9063
17 de mai. de 2024363,00363,10363,00363,10363,10156
16 de mai. de 2024366,70366,70364,30364,30364,308
15 de mai. de 2024371,80371,80369,40369,40369,40390
14 de mai. de 2024371,80371,80371,80371,80371,80169
13 de mai. de 2024368,40368,40368,40368,40368,4023
10 de mai. de 2024367,80370,20367,80370,20370,206
09 de mai. de 2024372,60372,60372,60372,60372,6015
08 de mai. de 2024374,50374,50374,50374,50374,5010
07 de mai. de 2024371,60377,20371,60377,20377,2027
06 de mai. de 2024373,50376,40373,50376,40376,4072
03 de mai. de 2024370,10370,10370,10370,10370,1082
02 de mai. de 2024365,30365,30365,30365,30365,3042
01 de mai. de 2024354,90356,00354,90356,00356,0066
30 de abr. de 2024356,50356,50356,50356,50356,503
29 de abr. de 2024358,60358,60358,60358,60358,60-
26 de abr. de 2024351,70351,70351,70351,70351,70-
25 de abr. de 2024352,60352,60352,60352,60352,601
24 de abr. de 2024352,90352,90352,90352,90352,90-
23 de abr. de 2024350,60350,60350,60350,60350,60-
22 de abr. de 2024349,20349,20349,20349,20349,20-
19 de abr. de 2024348,20348,20348,20348,20348,20-
18 de abr. de 2024344,00344,00344,00344,00344,00-
17 de abr. de 2024344,50346,50344,50346,50346,503
16 de abr. de 2024346,50346,50344,40344,40344,405
15 de abr. de 2024346,10347,50346,10347,50347,509
12 de abr. de 2024351,60351,70350,20350,20350,206
11 de abr. de 2024346,10346,10346,10346,10346,101
10 de abr. de 2024345,80346,60343,50343,60343,60116
09 de abr. de 2024346,30347,50345,90346,60346,6019
08 de abr. de 2024346,70347,30346,60346,90346,9026
05 de abr. de 2024346,50346,50344,20344,30344,3072
04 de abr. de 2024347,20347,20347,20347,20347,202
03 de abr. de 2024343,00346,20341,70344,60344,6076
02 de abr. de 2024343,70344,00343,00343,40343,4072
01 de abr. de 2024348,90348,90345,70345,70345,702
28 de mar. de 2024348,30348,30348,30348,30348,302
27 de mar. de 2024348,00348,20346,60346,60346,6019
26 de mar. de 2024347,50347,50347,20347,20347,2011
25 de mar. de 2024349,00349,00349,00349,00349,0022
22 de mar. de 2024350,00350,00349,00349,20349,2031
21 de mar. de 2024352,60352,60350,00352,20352,2099
20 de mar. de 2024348,70351,50348,70351,10351,1024
19 de mar. de 2024347,40347,40347,40347,40347,402
18 de mar. de 2024345,90345,90345,10345,10345,105
15 de mar. de 2024345,40345,40345,40345,40345,40-
14 de mar. de 2024348,50350,00345,60347,40347,4066
13 de mar. de 2024344,80346,20344,70346,20346,2042
12 de mar. de 2024347,00349,50347,00349,20349,2039
11 de mar. de 2024347,50348,60347,50348,50348,5048
08 de mar. de 2024344,30352,00344,30352,00352,007
07 de mar. de 2024343,00343,60343,00343,60343,601
06 de mar. de 2024340,90343,00340,90343,00343,0037
05 de mar. de 2024345,80345,80343,20343,20343,2018
04 de mar. de 2024348,10348,10344,90345,50345,5048
01 de mar. de 2024344,40344,50344,40344,50344,505
29 de fev. de 2024340,50344,00340,50341,90341,9057
28 de fev. de 2024340,50342,20340,50342,20342,2024
27 de fev. de 2024343,50343,50340,60340,60340,6056
26 de fev. de 2024345,10345,20341,10342,70342,70190
23 de fev. de 2024343,00343,90343,00343,10343,1061
22 de fev. de 2024342,30343,10342,30343,10343,105
21 de fev. de 2024345,00345,00345,00345,00345,0015
20 de fev. de 2024348,50348,50348,00348,20348,208
16 de fev. de 2024340,40344,60340,00344,60344,60102
15 de fev. de 2024342,50342,50340,00340,20340,2036
14 de fev. de 2024343,90345,00343,70343,70343,70130
13 de fev. de 2024343,70344,70343,70344,70344,707
12 de fev. de 2024347,50347,50347,00347,00347,002
09 de fev. de 2024344,70344,70344,70344,70344,704
08 de fev. de 2024351,10351,10345,30347,00347,0028
07 de fev. de 2024349,30349,30349,30349,30349,30-
06 de fev. de 2024353,30353,30353,30353,30353,30-
05 de fev. de 2024355,30355,30355,30355,30355,30-
02 de fev. de 2024354,90354,90354,90354,90354,90-
01 de fev. de 2024358,10358,10358,10358,10358,10-
31 de jan. de 2024361,00361,00361,00361,00361,00-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...