CME Group (CHME34)

CHME34
🏛️ Brasil →
362.52
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 362.16 362.52 361.20 362.52 0.0M
2025-09-23 345.10 345.10 345.10 345.10 0.0M
2025-09-17 343.55 343.55 343.55 343.55 0.0M
2025-09-11 353.50 353.50 353.50 353.50 0.0M
2025-09-10 354.88 354.88 352.40 353.52 0.0M
2025-09-05 355.44 355.44 349.31 351.60 0.0M
2025-08-29 360.36 360.36 360.36 360.36 0.0M
2025-08-18 367.04 367.04 367.04 367.04 0.0M
2025-08-12 373.00 373.00 373.00 373.00 0.0M
2025-08-08 381.52 381.52 381.52 381.52 0.0M
2025-07-31 391.27 391.27 391.27 391.27 0.0M
2025-07-30 387.22 387.22 387.22 387.22 0.0M
2025-07-28 383.87 383.87 383.87 383.87 0.0M
2025-07-25 390.64 390.64 390.64 390.64 0.0M
2025-07-18 382.98 382.98 382.98 382.98 0.0M
2025-07-17 384.15 384.15 384.15 384.15 0.0M
2025-07-15 380.91 380.91 380.91 380.91 0.0M
2025-07-11 384.80 384.80 384.80 384.80 0.0M
2025-07-09 376.05 376.96 376.05 376.96 0.0M
2025-07-07 376.96 385.32 376.96 385.32 0.0M
2025-07-02 374.68 374.68 374.68 374.68 0.0M
2025-06-30 371.77 371.77 371.77 371.77 0.0M
2025-06-27 376.07 376.07 376.07 376.07 0.0M
2025-06-26 377.19 377.19 376.20 376.20 0.0M
2025-06-25 377.39 377.39 377.39 377.39 0.0M
2025-06-24 374.44 374.44 374.44 374.44 0.0M
2025-06-23 375.77 375.77 375.77 375.77 0.0M
2025-06-20 374.07 374.07 364.96 364.96 0.0M
2025-06-18 369.63 372.28 369.63 372.28 0.0M
2025-06-17 366.00 370.87 366.00 370.87 0.0M
2025-06-16 370.40 370.40 367.29 367.29 0.0M
2025-06-13 372.00 374.77 372.00 374.77 0.0M
2025-06-12 374.00 374.96 374.00 374.96 0.0M
2025-06-11 368.50 372.16 368.50 372.16 0.0M
2025-06-10 368.00 369.97 368.00 369.97 0.0M
2025-06-09 373.00 376.23 373.00 376.23 0.0M
2025-06-06 383.00 383.00 383.00 383.00 0.0M
2025-06-05 381.77 385.33 381.77 385.33 0.0M
2025-06-04 392.53 392.53 392.53 392.53 0.0M
2025-06-03 395.16 398.78 394.99 398.41 0.0M
2025-06-02 411.67 412.62 411.67 412.62 0.0M
2025-05-30 408.18 409.65 408.18 409.65 0.0M
2025-05-29 402.00 406.06 402.00 406.06 0.0M
2025-05-28 408.00 408.66 408.00 408.39 0.0M
2025-05-27 401.98 401.98 401.98 401.98 0.0M
2025-05-23 403.50 403.50 402.15 402.15 0.0M
2025-05-22 395.00 397.60 395.00 397.60 0.0M
2025-05-21 397.82 399.04 397.82 399.04 0.0M
2025-05-20 391.40 392.78 391.40 392.78 0.0M
2025-05-19 394.75 395.64 393.38 393.38 0.0M
2025-05-16 391.34 391.34 390.00 390.00 0.0M
2025-05-15 386.00 388.74 386.00 388.74 0.0M
2025-05-14 376.00 376.33 374.31 374.31 0.0M
2025-05-13 380.00 380.00 379.15 379.15 0.0M
2025-05-12 383.65 383.65 383.65 383.65 0.0M
2025-05-09 400.20 402.07 400.20 402.07 0.0M
2025-05-08 402.25 402.25 401.59 401.59 0.0M
2025-05-07 410.17 410.61 410.17 410.61 0.0M
2025-05-06 407.50 407.50 405.58 405.58 0.0M
2025-05-05 401.51 401.51 400.57 400.57 0.0M
2025-05-02 396.00 397.13 396.00 396.70 0.0M
2025-04-30 388.50 389.73 388.50 389.73 0.0M
2025-04-29 381.00 381.00 381.00 381.00 0.0M
2025-04-28 379.00 379.67 379.00 379.67 0.0M
2025-04-25 376.69 376.69 376.69 376.69 0.0M
2025-04-24 373.90 373.90 373.90 373.90 0.0M
2025-04-23 371.01 371.01 371.01 371.01 0.0M
2025-04-22 377.00 379.04 377.00 379.04 0.0M
2025-04-17 384.90 384.90 384.90 384.90 0.0M
2025-04-16 385.00 385.33 385.00 385.33 0.0M
2025-04-15 390.98 390.98 389.09 389.09 0.0M
2025-04-14 388.09 388.09 388.09 388.09 0.0M
2025-04-11 388.01 388.01 385.13 385.13 0.0M
2025-04-10 382.60 382.60 379.36 379.36 0.0M
2025-04-09 371.28 371.28 371.28 371.28 0.0M
2025-04-08 299.95 385.78 299.95 382.19 0.0M
2025-04-04 381.80 381.80 374.32 374.32 0.0M
2025-04-03 328.00 374.91 328.00 374.91 0.0M
2025-03-31 376.51 376.51 376.51 376.51 0.0M
2025-03-28 378.81 378.81 378.81 378.81 0.0M
2025-03-17 373.52 373.52 373.52 373.52 0.0M
2025-03-14 369.72 370.10 366.52 368.51 0.0M
2025-03-12 369.35 372.09 369.35 370.76 0.0M
2025-02-27 365.33 365.34 365.34 365.33 0.0M
2025-02-18 354.20 354.20 350.75 350.75 0.0M
2025-02-17 347.98 347.98 347.75 347.75 0.0M
2025-02-14 349.80 349.80 349.80 349.80 0.0M
2025-02-12 355.95 358.89 355.95 358.89 0.0M
2025-02-11 348.39 348.39 348.39 348.39 0.0M
2025-02-04 349.65 349.96 347.54 349.21 0.0M
2025-02-03 348.44 348.44 348.44 348.44 0.0M
2025-01-30 349.52 349.52 349.52 349.52 0.0M
2025-01-13 349.11 349.11 349.11 349.11 0.0M
2025-01-07 342.30 347.10 340.73 346.85 0.0M