CME Group

CHME34
🏛️ brazil →
362.52
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-22 247.31 247.31 247.31 247.31 0.0M
2023-12-19 244.73 246.69 244.73 246.69 0.0M
2023-12-18 243.49 247.95 243.49 244.73 0.0M
2023-12-14 254.14 254.14 254.14 254.14 0.0M
2023-12-13 254.14 254.14 254.14 254.14 0.0M
2023-12-08 246.75 248.20 246.47 246.96 0.0M
2023-12-05 255.81 256.87 253.87 253.87 0.0M
2023-11-28 252.73 252.74 251.20 251.20 0.0M
2023-11-14 243.00 243.00 243.00 243.00 0.0M
2023-11-08 245.10 245.10 245.10 245.10 0.0M
2023-11-06 243.51 243.51 243.51 243.51 0.0M
2023-11-03 244.86 244.86 242.14 242.14 0.0M
2023-10-31 254.28 254.28 253.48 253.48 0.0M
2023-10-27 251.58 251.58 250.25 250.25 0.0M
2023-10-24 253.48 253.51 252.53 253.51 0.0M
2023-10-20 258.70 258.70 254.02 254.29 0.0M
2023-10-13 265.29 265.29 264.22 264.22 0.0M
2023-10-10 262.90 262.90 262.90 262.90 0.0M
2023-10-03 243.03 243.03 243.03 243.03 0.0M
2023-10-02 239.66 240.42 239.66 240.42 0.0M
2023-09-28 239.79 240.71 239.79 240.71 0.0M
2023-09-22 237.31 237.31 237.31 237.31 0.0M
2023-08-30 232.43 232.43 232.43 232.43 0.0M
2023-08-24 231.34 231.34 231.34 231.34 0.0M
2023-08-21 238.09 239.20 237.89 239.20 0.0M
2023-08-17 241.25 241.25 241.25 241.25 0.0M
2023-08-16 238.31 241.98 238.31 241.98 0.0M
2023-08-02 226.79 226.79 226.79 226.79 0.0M
2023-08-01 224.35 226.53 223.54 226.19 0.0M
2023-07-31 224.11 224.11 224.11 224.11 0.0M
2023-07-25 213.63 214.38 212.64 212.76 0.0M
2023-07-14 210.58 210.58 210.58 210.58 0.0M
2023-07-12 205.67 205.67 205.67 205.67 0.0M
2023-07-10 209.19 209.19 209.19 209.19 0.0M
2023-07-03 208.03 208.03 208.03 208.03 0.0M
2023-06-30 210.69 210.69 210.69 210.69 0.0M
2023-06-27 202.59 202.79 202.59 202.79 0.0M
2023-06-26 230.30 230.30 191.34 200.46 0.0M
2023-06-15 206.71 206.71 206.71 206.71 0.0M
2023-06-14 206.33 208.35 206.33 208.35 0.0M
2023-05-31 213.49 213.49 212.06 212.06 0.0M
2023-05-26 209.99 209.99 207.81 207.81 0.0M
2023-05-19 215.36 215.36 215.36 215.36 0.0M
2023-05-15 213.37 213.37 213.37 213.37 0.0M
2023-05-12 214.42 214.42 214.42 214.42 0.0M
2023-05-08 217.09 217.09 217.09 217.09 0.0M
2023-05-02 217.93 217.93 217.93 217.93 0.0M
2023-04-28 216.73 216.74 216.26 216.26 0.0M
2023-04-20 225.70 225.70 225.70 225.70 0.0M
2023-04-14 222.02 222.02 222.02 222.02 0.0M
2023-04-13 220.07 220.07 220.07 220.07 0.0M
2023-04-05 231.52 231.52 231.52 231.52 0.0M
2023-04-04 230.32 230.32 230.32 230.32 0.0M
2023-03-30 226.40 226.40 226.40 226.40 0.0M
2023-03-27 227.09 227.19 227.09 227.19 0.0M
2023-03-23 221.03 221.03 219.85 219.85 0.0M
2023-03-22 224.82 224.82 221.03 221.03 0.0M
2023-03-21 211.88 224.40 211.88 224.40 0.0M
2023-03-03 225.34 225.34 225.34 225.34 0.0M
2023-03-01 230.15 230.15 224.87 224.87 0.0M
2023-02-16 231.16 231.16 231.16 231.16 0.0M
2023-02-14 226.14 227.74 226.14 227.74 0.0M
2023-02-09 228.16 228.16 228.16 228.16 0.0M
2023-02-08 225.89 225.89 225.89 225.89 0.0M
2023-02-03 214.23 214.23 214.23 214.23 0.0M
2023-01-31 209.26 209.41 209.26 209.41 0.0M
2023-01-27 209.59 209.59 209.59 209.59 0.0M
2023-01-25 206.36 206.36 206.36 206.36 0.0M
2023-01-24 208.78 208.78 208.78 208.78 0.0M
2023-01-19 214.37 214.38 214.37 214.38 0.0M
2023-01-03 214.38 214.38 214.38 214.38 0.0M
2023-01-02 208.65 209.12 208.65 209.12 0.0M