Mercado fechará em 6 h 4 min

Soybean Meal Futures,Sep-2025 (ZMU25.CBT)

CBOT - CBOT Preço Adiado. Moeda em USD.
Adicionar à lista
345,50+1,80 (+0,52%)
A partir de 07:31AM 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 2024345,50345,50345,50345,50345,501
20 de jun. de 2024340,00345,50340,00343,70343,70107
19 de jun. de 2024------
18 de jun. de 2024344,90344,90341,90343,70343,70107
17 de jun. de 2024348,00348,00344,10344,10344,1034
14 de jun. de 2024349,60350,10349,60350,10350,101
13 de jun. de 2024352,20354,00352,20353,10353,1036
12 de jun. de 2024351,90351,90351,20351,20351,2058
11 de jun. de 2024354,80355,40352,80352,80352,8073
10 de jun. de 2024353,60356,20353,60356,10356,1092
07 de jun. de 2024351,50353,50351,50353,30353,3071
06 de jun. de 2024353,80354,60353,60353,60353,6013
05 de jun. de 2024352,10352,10351,00352,10352,1064
04 de jun. de 2024351,80351,80350,90350,90350,9020
03 de jun. de 2024353,50353,60351,60352,70352,70218
31 de mai. de 2024355,70355,70355,70355,70355,7021
30 de mai. de 2024357,60357,60357,60357,60357,601
29 de mai. de 2024359,10359,10359,10359,10359,1014
28 de mai. de 2024366,10366,10364,60364,60364,6015
24 de mai. de 2024367,70368,80367,70368,80368,8047
23 de mai. de 2024365,70365,70365,70365,70365,7019
22 de mai. de 2024362,80365,50362,80365,50365,5039
21 de mai. de 2024363,30363,30363,30363,30363,304
20 de mai. de 2024362,50362,80362,50362,80362,8032
17 de mai. de 2024362,00362,00361,00361,00361,0066
16 de mai. de 2024364,10364,10362,00362,20362,207
15 de mai. de 2024367,60369,90367,40367,40367,40105
14 de mai. de 2024369,80369,90369,80369,90369,902
13 de mai. de 2024366,50366,50366,50366,50366,5060
10 de mai. de 2024365,20368,30365,20368,30368,3013
09 de mai. de 2024370,70370,70370,70370,70370,7026
08 de mai. de 2024373,00373,00372,70372,70372,7017
07 de mai. de 2024370,20376,00370,20375,20375,2068
06 de mai. de 2024372,20375,00372,10374,70374,70153
03 de mai. de 2024365,30368,60365,30368,60368,6089
02 de mai. de 2024363,80363,80363,80363,80363,8010
01 de mai. de 2024354,70354,70354,70354,70354,703
30 de abr. de 2024355,20355,20355,20355,20355,2012
29 de abr. de 2024357,30357,30357,30357,30357,30-
26 de abr. de 2024350,50350,50350,50350,50350,50-
25 de abr. de 2024351,50351,50351,50351,50351,5012
24 de abr. de 2024351,80351,80351,80351,80351,8013
23 de abr. de 2024349,50349,50349,50349,50349,501
22 de abr. de 2024348,10348,10348,10348,10348,10-
19 de abr. de 2024347,00347,00347,00347,00347,00-
18 de abr. de 2024342,90342,90342,90342,90342,90-
17 de abr. de 2024343,50345,40343,50345,40345,404
16 de abr. de 2024345,10345,10343,40343,40343,402
15 de abr. de 2024344,00346,50344,00346,40346,407
12 de abr. de 2024350,20350,40348,80348,80348,806
11 de abr. de 2024344,90344,90344,90344,90344,902
10 de abr. de 2024345,00346,20342,40342,40342,4083
09 de abr. de 2024345,60346,50345,20345,60345,609
08 de abr. de 2024345,70347,10345,70345,70345,7016
05 de abr. de 2024345,00345,00343,10343,10343,1059
04 de abr. de 2024346,20346,20346,20346,20346,203
03 de abr. de 2024342,00345,50341,00343,60343,60105
02 de abr. de 2024342,60343,50342,10342,50342,5081
01 de abr. de 2024346,70346,70344,60344,60344,6012
28 de mar. de 2024347,20347,20347,20347,20347,2014
27 de mar. de 2024345,60345,60345,60345,60345,6029
26 de mar. de 2024350,60350,60346,10346,10346,1041
25 de mar. de 2024347,90347,90347,90347,90347,9027
22 de mar. de 2024348,80348,80348,20348,20348,2038
21 de mar. de 2024351,60351,60351,60351,60351,6056
20 de mar. de 2024349,60351,00348,20350,20350,2020
19 de mar. de 2024346,70346,70346,70346,70346,704
18 de mar. de 2024345,10345,10344,30344,30344,305
15 de mar. de 2024344,60344,60344,60344,60344,60-
14 de mar. de 2024349,10349,40345,30346,50346,5031
13 de mar. de 2024344,40345,40344,00345,40345,4032
12 de mar. de 2024348,20348,20348,20348,20348,202
11 de mar. de 2024347,90348,10347,90347,90347,9021
08 de mar. de 2024343,40350,90343,20350,90350,9013
07 de mar. de 2024342,60342,60342,60342,60342,60-
06 de mar. de 2024340,00342,20340,00342,20342,2049
05 de mar. de 2024343,00345,00342,20342,20342,2012
04 de mar. de 2024347,00347,00343,40344,50344,5039
01 de mar. de 2024343,70343,70343,60343,60343,604
29 de fev. de 2024340,00343,40340,00340,80340,8054
28 de fev. de 2024340,00341,70340,00341,10341,1045
27 de fev. de 2024343,30343,30339,60339,60339,6030
26 de fev. de 2024344,10344,10340,00341,60341,60254
23 de fev. de 2024341,90342,80341,80341,80341,8036
22 de fev. de 2024340,90341,90340,90341,90341,9015
21 de fev. de 2024343,90343,90343,90343,90343,9031
20 de fev. de 2024346,70346,70346,70346,70346,706
16 de fev. de 2024342,80344,10342,80343,10343,10103
15 de fev. de 2024340,00341,40338,40338,40338,4062
14 de fev. de 2024341,70343,20341,70341,90341,90105
13 de fev. de 2024343,30343,30342,50342,50342,506
12 de fev. de 2024345,00345,00345,00345,00345,00-
09 de fev. de 2024344,00344,00342,80342,80342,803
08 de fev. de 2024348,90348,90345,00345,00345,0044
07 de fev. de 2024346,70346,70346,70346,70346,70-
06 de fev. de 2024344,80350,70344,80350,70350,701
05 de fev. de 2024352,70352,70352,70352,70352,70-
02 de fev. de 2024352,30352,30352,30352,30352,30-
01 de fev. de 2024355,50355,50355,50355,50355,50-
31 de jan. de 2024358,40358,40358,40358,40358,40-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...