Mercado fechará em 5 h 10 min
BOVESPA
124.089,03 -651,66 (-0,52%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.438,50 -25,49 (-0,05%) PETROLEO CRU
82,33 -0,48 (-0,58%) OURO
2.357,40 +19,00 (+0,81%) Bitcoin USD
63.423,08 -1.670,90 (-2,57%)
Rough Rice Futures,Jul-2024 (ZR=F)
CBOT - CBOT Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 10:35AM EDT. Mercado aberto.
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 25 de abr. de 2024 | 19,395 | 19,420 | 19,230 | 19,235 | 19,235 | 277 |
| 24 de abr. de 2024 | 1.899,500 | 1.922,000 | 1.895,500 | 1.920,000 | 1.920,000 | 405 |
| 23 de abr. de 2024 | 1.899,500 | 1.925,000 | 1.890,000 | 1.919,500 | 1.919,500 | 405 |
| 22 de abr. de 2024 | 1.889,000 | 1.920,500 | 1.850,000 | 1.896,500 | 1.896,500 | 485 |
| 19 de abr. de 2024 | 1.903,500 | 1.936,000 | 1.880,500 | 1.900,000 | 1.900,000 | 835 |
| 18 de abr. de 2024 | 1.879,500 | 1.906,500 | 1.875,000 | 1.901,500 | 1.901,500 | 924 |
| 17 de abr. de 2024 | 1.838,500 | 1.895,000 | 1.837,000 | 1.883,000 | 1.883,000 | 1.408 |
| 16 de abr. de 2024 | 1.842,000 | 1.892,000 | 1.820,000 | 1.836,500 | 1.836,500 | 1.665 |
| 15 de abr. de 2024 | 1.725,000 | 1.833,000 | 1.725,000 | 1.833,000 | 1.833,000 | 1.358 |
| 12 de abr. de 2024 | 1.686,000 | 1.738,000 | 1.669,500 | 1.723,000 | 1.723,000 | 606 |
| 11 de abr. de 2024 | 1.708,000 | 1.725,000 | 1.674,500 | 1.687,000 | 1.687,000 | 710 |
| 10 de abr. de 2024 | 1.668,000 | 1.748,000 | 1.661,500 | 1.715,000 | 1.715,000 | 1.408 |
| 09 de abr. de 2024 | 1.607,000 | 1.665,000 | 1.606,500 | 1.661,500 | 1.661,500 | 1.069 |
| 08 de abr. de 2024 | 1.623,000 | 1.632,500 | 1.606,000 | 1.611,500 | 1.611,500 | 795 |
| 05 de abr. de 2024 | 1.623,500 | 1.634,000 | 1.615,500 | 1.616,000 | 1.616,000 | 700 |
| 04 de abr. de 2024 | 1.639,000 | 1.650,000 | 1.618,000 | 1.620,000 | 1.620,000 | 911 |
| 03 de abr. de 2024 | 1.615,000 | 1.659,500 | 1.601,500 | 1.651,000 | 1.651,000 | 1.399 |
| 02 de abr. de 2024 | 1.637,000 | 1.637,000 | 1.606,000 | 1.608,000 | 1.608,000 | 1.055 |
| 01 de abr. de 2024 | 1.639,000 | 1.649,500 | 1.626,000 | 1.629,500 | 1.629,500 | 669 |
| 28 de mar. de 2024 | 1.661,000 | 1.671,500 | 1.633,500 | 1.636,000 | 1.636,000 | 1.360 |
| 27 de mar. de 2024 | 1.679,000 | 1.680,000 | 1.656,500 | 1.658,500 | 1.658,500 | 1.176 |
| 26 de mar. de 2024 | 1.718,000 | 1.718,000 | 1.677,500 | 1.680,000 | 1.680,000 | 798 |
| 25 de mar. de 2024 | 1.734,500 | 1.744,000 | 1.685,000 | 1.704,500 | 1.704,500 | 1.390 |
| 22 de mar. de 2024 | 1.753,500 | 1.757,500 | 1.734,000 | 1.734,500 | 1.734,500 | 961 |
| 21 de mar. de 2024 | 1.768,500 | 1.768,500 | 1.750,500 | 1.751,500 | 1.751,500 | 1.168 |
| 20 de mar. de 2024 | 1.772,500 | 1.773,000 | 1.768,000 | 1.769,500 | 1.769,500 | 383 |
| 19 de mar. de 2024 | 1.778,000 | 1.784,000 | 1.770,500 | 1.773,000 | 1.773,000 | 385 |
| 18 de mar. de 2024 | 1.785,000 | 1.785,000 | 1.774,000 | 1.777,000 | 1.777,000 | 552 |
| 15 de mar. de 2024 | 1.786,500 | 1.788,500 | 1.781,000 | 1.782,000 | 1.782,000 | 442 |
| 14 de mar. de 2024 | 1.753,500 | 1.753,500 | 1.753,500 | 1.753,500 | 1.753,500 | 558 |
| 13 de mar. de 2024 | 1.761,500 | 1.761,500 | 1.761,500 | 1.761,500 | 1.761,500 | 35 |
| 12 de mar. de 2024 | 1.750,000 | 1.750,000 | 1.750,000 | 1.750,000 | 1.750,000 | 35 |
| 11 de mar. de 2024 | 1.744,500 | 1.744,500 | 1.744,500 | 1.744,500 | 1.744,500 | 36 |
| 08 de mar. de 2024 | 1.751,000 | 1.751,000 | 1.751,000 | 1.751,000 | 1.751,000 | 11 |
| 07 de mar. de 2024 | 1.752,500 | 1.752,500 | 1.744,000 | 1.744,000 | 1.744,000 | 14 |
| 06 de mar. de 2024 | 1.770,000 | 1.770,000 | 1.754,500 | 1.754,500 | 1.754,500 | 29 |
| 05 de mar. de 2024 | 1.793,000 | 1.793,000 | 1.772,000 | 1.772,000 | 1.772,000 | 12 |
| 04 de mar. de 2024 | 1.818,500 | 1.818,500 | 1.794,500 | 1.794,500 | 1.794,500 | 2 |
| 01 de mar. de 2024 | 1.822,000 | 1.822,000 | 1.822,000 | 1.822,000 | 1.822,000 | 3 |
| 29 de fev. de 2024 | 1.790,000 | 1.793,000 | 1.787,000 | 1.787,000 | 1.787,000 | 64 |
| 28 de fev. de 2024 | 1.803,000 | 1.806,500 | 1.787,500 | 1.794,000 | 1.794,000 | 888 |
| 27 de fev. de 2024 | 1.825,500 | 1.825,500 | 1.787,000 | 1.798,500 | 1.798,500 | 311 |
| 26 de fev. de 2024 | 1.852,000 | 1.859,000 | 1.822,500 | 1.828,000 | 1.828,000 | 419 |
| 23 de fev. de 2024 | 1.851,500 | 1.872,500 | 1.813,500 | 1.860,000 | 1.860,000 | 613 |
| 22 de fev. de 2024 | 1.828,500 | 1.861,500 | 1.792,000 | 1.852,000 | 1.852,000 | 1.199 |
| 21 de fev. de 2024 | 1.818,000 | 1.831,500 | 1.810,000 | 1.824,500 | 1.824,500 | 718 |
| 20 de fev. de 2024 | 1.832,000 | 1.841,000 | 1.808,000 | 1.817,500 | 1.817,500 | 1.312 |
| 16 de fev. de 2024 | 1.856,000 | 1.865,500 | 1.825,000 | 1.832,000 | 1.832,000 | 1.377 |
| 15 de fev. de 2024 | 1.862,000 | 1.889,500 | 1.849,500 | 1.863,000 | 1.863,000 | 1.456 |
| 14 de fev. de 2024 | 1.833,000 | 1.874,000 | 1.831,000 | 1.862,000 | 1.862,000 | 1.378 |
| 13 de fev. de 2024 | 1.857,500 | 1.874,000 | 1.830,000 | 1.836,500 | 1.836,500 | 1.054 |
| 12 de fev. de 2024 | 1.888,000 | 1.919,000 | 1.855,000 | 1.862,500 | 1.862,500 | 1.186 |
| 09 de fev. de 2024 | 1.865,500 | 1.897,500 | 1.865,500 | 1.892,000 | 1.892,000 | 1.453 |
| 08 de fev. de 2024 | 1.844,500 | 1.869,500 | 1.844,500 | 1.865,000 | 1.865,000 | 726 |
| 07 de fev. de 2024 | 1.853,000 | 1.858,000 | 1.836,000 | 1.848,500 | 1.848,500 | 564 |
| 06 de fev. de 2024 | 1.834,000 | 1.858,000 | 1.834,000 | 1.857,500 | 1.857,500 | 667 |
| 05 de fev. de 2024 | 1.839,500 | 1.845,500 | 1.826,000 | 1.831,000 | 1.831,000 | 1.071 |
| 02 de fev. de 2024 | 1.808,000 | 1.848,000 | 1.808,000 | 1.843,500 | 1.843,500 | 833 |
| 01 de fev. de 2024 | 1.803,000 | 1.819,000 | 1.788,500 | 1.810,500 | 1.810,500 | 885 |
| 31 de jan. de 2024 | 1.814,000 | 1.827,500 | 1.785,000 | 1.786,500 | 1.786,500 | 997 |
| 30 de jan. de 2024 | 1.808,000 | 1.829,500 | 1.795,000 | 1.817,500 | 1.817,500 | 812 |
| 29 de jan. de 2024 | 1.795,500 | 1.817,000 | 1.790,500 | 1.809,000 | 1.809,000 | 706 |
| 26 de jan. de 2024 | 1.796,000 | 1.801,500 | 1.787,000 | 1.798,500 | 1.798,500 | 693 |
| 25 de jan. de 2024 | 1.778,000 | 1.806,000 | 1.772,000 | 1.796,500 | 1.796,500 | 1.347 |
| 24 de jan. de 2024 | 1.745,000 | 1.780,000 | 1.745,000 | 1.777,500 | 1.777,500 | 813 |
| 23 de jan. de 2024 | 1.755,500 | 1.756,000 | 1.742,000 | 1.743,500 | 1.743,500 | 496 |
| 22 de jan. de 2024 | 1.768,500 | 1.769,000 | 1.751,000 | 1.755,500 | 1.755,500 | 358 |
| 19 de jan. de 2024 | 1.762,500 | 1.772,000 | 1.755,500 | 1.763,500 | 1.763,500 | 462 |
| 18 de jan. de 2024 | 1.760,000 | 1.773,000 | 1.757,500 | 1.760,000 | 1.760,000 | 352 |
| 17 de jan. de 2024 | 1.754,000 | 1.769,000 | 1.754,000 | 1.764,500 | 1.764,500 | 335 |
| 16 de jan. de 2024 | 1.767,000 | 1.774,500 | 1.750,500 | 1.755,500 | 1.755,500 | 487 |
| 12 de jan. de 2024 | 1.717,000 | 1.723,500 | 1.717,000 | 1.723,500 | 1.723,500 | 505 |
| 11 de jan. de 2024 | 1.720,000 | 1.720,000 | 1.713,500 | 1.716,000 | 1.716,000 | 106 |
| 10 de jan. de 2024 | 1.720,000 | 1.723,000 | 1.707,500 | 1.713,000 | 1.713,000 | 49 |
| 09 de jan. de 2024 | 1.710,500 | 1.722,500 | 1.709,000 | 1.722,500 | 1.722,500 | 12 |
| 08 de jan. de 2024 | 1.703,000 | 1.713,000 | 1.703,000 | 1.713,000 | 1.713,000 | 19 |
| 05 de jan. de 2024 | 1.697,500 | 1.725,000 | 1.690,500 | 1.725,000 | 1.725,000 | 95 |
| 04 de jan. de 2024 | 1.697,000 | 1.697,000 | 1.684,000 | 1.692,500 | 1.692,500 | 26 |
| 03 de jan. de 2024 | 1.763,500 | 1.768,000 | 1.692,000 | 1.692,000 | 1.692,000 | 188 |
| 02 de jan. de 2024 | 1.750,000 | 1.765,500 | 1.731,500 | 1.763,000 | 1.763,000 | 397 |
| 29 de dez. de 2023 | 1.717,000 | 1.739,000 | 1.717,000 | 1.730,500 | 1.730,500 | 147 |
| 28 de dez. de 2023 | 1.725,000 | 1.725,000 | 1.708,000 | 1.715,000 | 1.715,000 | 544 |
| 27 de dez. de 2023 | 1.732,500 | 1.738,000 | 1.723,000 | 1.726,000 | 1.726,000 | 656 |
| 26 de dez. de 2023 | 1.743,500 | 1.743,500 | 1.730,000 | 1.733,000 | 1.733,000 | 341 |
| 22 de dez. de 2023 | 1.731,000 | 1.744,000 | 1.728,500 | 1.739,000 | 1.739,000 | 557 |
| 21 de dez. de 2023 | 1.730,000 | 1.742,000 | 1.730,000 | 1.733,000 | 1.733,000 | 1.096 |
| 20 de dez. de 2023 | 1.727,500 | 1.737,500 | 1.723,500 | 1.735,500 | 1.735,500 | 1.486 |
| 19 de dez. de 2023 | 1.733,000 | 1.743,000 | 1.717,000 | 1.723,500 | 1.723,500 | 1.211 |
| 18 de dez. de 2023 | 1.715,000 | 1.744,000 | 1.710,500 | 1.738,500 | 1.738,500 | 861 |
| 15 de dez. de 2023 | 1.715,000 | 1.724,000 | 1.701,500 | 1.712,000 | 1.712,000 | 1.696 |
| 14 de dez. de 2023 | 1.704,000 | 1.719,000 | 1.694,500 | 1.710,500 | 1.710,500 | 820 |
| 13 de dez. de 2023 | 1.687,500 | 1.708,000 | 1.682,500 | 1.694,000 | 1.694,000 | 1.163 |
| 12 de dez. de 2023 | 1.701,000 | 1.704,000 | 1.686,500 | 1.689,000 | 1.689,000 | 926 |
| 11 de dez. de 2023 | 1.706,000 | 1.715,000 | 1.688,000 | 1.709,000 | 1.709,000 | 669 |
| 08 de dez. de 2023 | 1.718,500 | 1.730,000 | 1.701,000 | 1.704,000 | 1.704,000 | 396 |
| 07 de dez. de 2023 | 1.695,000 | 1.734,000 | 1.682,500 | 1.708,000 | 1.708,000 | 571 |
| 06 de dez. de 2023 | 1.683,000 | 1.700,000 | 1.680,500 | 1.695,000 | 1.695,000 | 319 |
| 05 de dez. de 2023 | 1.690,500 | 1.704,000 | 1.680,000 | 1.681,000 | 1.681,000 | 554 |
| 04 de dez. de 2023 | 1.714,500 | 1.719,500 | 1.688,000 | 1.690,000 | 1.690,000 | 1.046 |
| 01 de dez. de 2023 | 1.735,500 | 1.737,500 | 1.717,000 | 1.718,500 | 1.718,500 | 679 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.