Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

CME Group Inc. (CHME34.SA)

389.73
0.00
(0.00%)
As of April 30 at 4:29:32 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.00389.73389.73389.73389.73-
Apr 29, 2025381.00381.00381.00381.00381.0050
Apr 28, 2025379.00379.67379.00379.67379.6741
Apr 25, 2025376.69376.69376.69376.69376.692
Apr 24, 2025373.90373.90373.90373.90373.901
Apr 23, 2025371.01371.01371.01371.01371.012
Apr 22, 2025377.00379.04377.00379.04379.0423
Apr 17, 2025384.90384.90384.90384.90384.903
Apr 16, 2025385.00385.33385.00385.33385.3311
Apr 15, 2025390.98390.98389.09389.09389.0933
Apr 14, 2025388.09388.09388.09388.09388.0930
Apr 11, 2025388.01388.01385.13385.13385.1351
Apr 10, 2025382.60382.60379.36379.36379.3642
Apr 9, 2025371.28371.28371.28371.28371.28242
Apr 8, 2025299.95385.78299.95382.19382.19471
Apr 7, 2025374.32374.32374.32374.32374.32-
Apr 4, 2025381.80381.80374.32374.32374.3224
Apr 3, 2025328.00374.91328.00374.91374.9110
Apr 2, 2025376.51376.51376.51376.51376.51-
Apr 1, 2025376.51376.51376.51376.51376.51-
Mar 31, 2025376.51376.51376.51376.51376.51300
Mar 28, 2025378.81378.81378.81378.81378.81300
Mar 27, 2025373.52373.52373.52373.52373.52-
Mar 26, 2025373.52373.52373.52373.52373.52-
Mar 25, 2025373.52373.52373.52373.52373.52-
Mar 24, 2025373.52373.52373.52373.52373.52-
Mar 21, 2025373.52373.52373.52373.52373.52-
Mar 20, 2025373.52373.52373.52373.52373.52-
Mar 19, 2025373.52373.52373.52373.52373.52-
Mar 18, 2025373.52373.52373.52373.52373.52-
Mar 17, 2025373.52373.52373.52373.52373.5237
Mar 14, 2025369.72370.10366.52368.51368.5140
Mar 13, 2025370.76370.76370.76370.76370.76-
Mar 12, 2025369.35372.09369.35370.76370.76306
Mar 11, 2025366.60366.60366.60366.60366.60-
Mar 10, 2025366.60366.60366.60366.60366.60-
Mar 7, 2025366.60366.60366.60366.60366.60-
Mar 6, 2025 1.257112 Dividend
Mar 6, 2025366.60366.60366.60366.60366.60-
Mar 5, 2025366.60366.60366.60366.60365.34-
Feb 28, 2025366.60366.60366.60366.60365.34-
Feb 27, 2025366.60366.60366.60366.60365.34296
Feb 26, 2025350.75350.75350.75350.75349.55-
Feb 25, 2025350.75350.75350.75350.75349.55-
Feb 24, 2025350.75350.75350.75350.75349.55-
Feb 21, 2025350.75350.75350.75350.75349.55-
Feb 20, 2025350.75350.75350.75350.75349.55-
Feb 19, 2025350.75350.75350.75350.75349.55-
Feb 18, 2025354.20354.20350.75350.75349.5518
Feb 17, 2025347.98347.98347.75347.75346.5658
Feb 14, 2025349.80349.80349.80349.80348.6010
Feb 13, 2025358.89358.89358.89358.89357.66-
Feb 12, 2025355.95358.89355.95358.89357.6637
Feb 11, 2025348.39348.39348.39348.39347.2015
Feb 10, 2025349.21349.21349.21349.21348.01-
Feb 7, 2025349.21349.21349.21349.21348.01-
Feb 6, 2025349.21349.21349.21349.21348.01-
Feb 5, 2025349.21349.21349.21349.21348.01-
Feb 4, 2025349.65349.96347.54349.21348.01100
Feb 3, 2025348.44348.44348.44348.44347.256
Jan 31, 2025349.52349.52349.52349.52348.32-
Jan 30, 2025349.52349.52349.52349.52348.324
Jan 29, 2025349.11349.11349.11349.11347.91-
Jan 28, 2025349.11349.11349.11349.11347.91-
Jan 27, 2025349.11349.11349.11349.11347.91-
Jan 24, 2025349.11349.11349.11349.11347.91-
Jan 23, 2025349.11349.11349.11349.11347.91-
Jan 22, 2025349.11349.11349.11349.11347.91-
Jan 21, 2025349.11349.11349.11349.11347.91-
Jan 20, 2025349.11349.11349.11349.11347.91-
Jan 17, 2025349.11349.11349.11349.11347.91-
Jan 16, 2025349.11349.11349.11349.11347.91-
Jan 15, 2025349.11349.11349.11349.11347.91-
Jan 14, 2025349.11349.11349.11349.11347.91-
Jan 13, 2025349.11349.11349.11349.11347.915
Jan 10, 2025346.85346.85346.85346.85345.66-
Jan 9, 2025346.85346.85346.85346.85345.66-
Jan 8, 2025346.85346.85346.85346.85345.66-
Jan 7, 2025342.30347.10340.73346.85345.66662
Jan 6, 2025375.80375.80375.80375.80374.51-
Jan 3, 2025375.80375.80375.80375.80374.51-
Jan 2, 2025375.80375.80375.80375.80374.51-
Dec 30, 2024375.80375.80375.80375.80374.51-
Dec 27, 2024375.80375.80375.80375.80374.51-
Dec 26, 2024375.80375.80375.80375.80374.51-
Dec 23, 2024375.80375.80375.80375.80374.51-
Dec 20, 2024375.80375.80375.80375.80374.51-
Dec 19, 2024375.80375.80375.80375.80374.51-
Dec 18, 2024376.00376.00375.80375.80374.5190
Dec 17, 2024364.08364.08364.08364.08362.83-
Dec 16, 2024364.08364.08364.08364.08362.83-
Dec 13, 2024364.08364.08364.08364.08362.83-
Dec 12, 2024364.08364.08364.08364.08362.83-
Dec 11, 2024364.08364.08364.08364.08362.83-
Dec 10, 2024364.08364.08364.08364.08362.83-
Dec 9, 2024364.08364.08364.08364.08362.83-
Dec 6, 2024 1.246053 Dividend
Dec 6, 2024364.08364.08364.08364.08362.83-
Dec 5, 2024368.89368.89359.64364.08361.5940
Dec 4, 2024357.48357.48357.48357.48355.03-
Dec 3, 2024357.48357.48357.48357.48355.03-
Dec 2, 2024358.48359.64354.89357.48355.0350
Nov 29, 2024331.99331.99331.99331.99329.72-
Nov 28, 2024331.99331.99331.99331.99329.72-
Nov 27, 2024331.99331.99331.99331.99329.72-
Nov 26, 2024331.99331.99331.99331.99329.72-
Nov 25, 2024320.33332.68320.33331.99329.72130
Nov 22, 2024325.51325.51325.51325.51323.28-
Nov 21, 2024325.51325.51325.51325.51323.28-
Nov 19, 2024325.51325.51325.51325.51323.28-
Nov 18, 2024320.34325.51320.34325.51323.2810
Nov 14, 2024320.33320.33320.33320.33318.14-
Nov 13, 2024320.33320.33320.33320.33318.14-
Nov 12, 2024320.33320.33320.33320.33318.14-
Nov 11, 2024320.33320.33320.33320.33318.14-
Nov 8, 2024320.33320.33320.33320.33318.14-
Nov 7, 2024320.33320.33320.33320.33318.14-
Nov 6, 2024320.33320.33320.33320.33318.14-
Nov 5, 2024320.33320.33320.33320.33318.14-
Nov 4, 2024320.33320.33320.33320.33318.14170
Nov 1, 2024328.64328.64328.64328.64326.39-
Oct 31, 2024328.64328.64328.64328.64326.39-
Oct 30, 2024328.64328.64328.64328.64326.39-
Oct 29, 2024328.64328.64328.64328.64326.39-
Oct 28, 2024328.64328.64328.64328.64326.39-
Oct 25, 2024328.64328.64328.64328.64326.39-
Oct 24, 2024328.64328.64328.64328.64326.3913
Oct 23, 2024308.80308.80308.80308.80306.69-
Oct 22, 2024308.80308.80308.80308.80306.69-
Oct 21, 2024308.80308.80308.80308.80306.691
Oct 18, 2024309.90309.90309.90309.90307.78-
Oct 17, 2024309.90309.90309.90309.90307.78-
Oct 16, 2024309.90309.90309.90309.90307.78-
Oct 15, 2024309.90309.90309.90309.90307.78-
Oct 14, 2024309.90309.90309.90309.90307.78-
Oct 11, 2024309.90309.90309.90309.90307.78-
Oct 10, 2024309.90309.90309.90309.90307.78-
Oct 9, 2024309.90309.90309.90309.90307.78-
Oct 8, 2024309.90309.90309.90309.90307.78-
Oct 7, 2024309.90309.90309.90309.90307.78-
Oct 4, 2024309.90309.90309.90309.90307.78-
Oct 3, 2024309.90309.90309.90309.90307.78-
Oct 2, 2024309.90309.90309.90309.90307.78-
Oct 1, 2024309.90309.90309.90309.90307.78-
Sep 30, 2024309.90309.90309.90309.90307.78-
Sep 27, 2024309.90309.90309.90309.90307.78-
Sep 26, 2024309.90309.90309.90309.90307.78-
Sep 25, 2024309.90309.90309.90309.90307.78-
Sep 24, 2024309.90309.90309.90309.90307.78-
Sep 23, 2024309.90309.90309.90309.90307.78-
Sep 20, 2024309.90309.90309.90309.90307.78-
Sep 19, 2024309.90309.90309.90309.90307.78-
Sep 18, 2024309.90309.90309.90309.90307.78-
Sep 17, 2024309.90309.90309.90309.90307.78-
Sep 16, 2024309.90309.90309.90309.90307.78-
Sep 13, 2024309.90309.90309.90309.90307.78-
Sep 12, 2024309.90309.90309.90309.90307.78-
Sep 11, 2024309.90309.90309.90309.90307.78-
Sep 10, 2024309.90309.90309.90309.90307.78-
Sep 9, 2024309.90309.90309.90309.90307.78-
Sep 6, 2024 1.09492 Dividend
Sep 6, 2024309.90309.90309.90309.90307.78-
Sep 5, 2024309.90309.90309.90309.90306.695
Sep 4, 2024306.30306.30301.83304.28301.13689
Sep 3, 2024298.50298.50298.50298.50295.4111
Sep 2, 2024284.20284.20284.20284.20281.26-
Aug 30, 2024284.20284.20284.20284.20281.26-
Aug 29, 2024284.20284.20284.20284.20281.26-
Aug 28, 2024284.20284.20284.20284.20281.26-
Aug 27, 2024284.20284.20284.20284.20281.26-
Aug 26, 2024284.20284.20284.20284.20281.26-
Aug 23, 2024284.20284.20284.20284.20281.26-
Aug 22, 2024284.20284.20284.20284.20281.26-
Aug 21, 2024284.20284.20284.20284.20281.26-
Aug 20, 2024284.20284.20284.20284.20281.26-
Aug 19, 2024284.20284.20284.20284.20281.26-
Aug 16, 2024284.20284.20284.20284.20281.26-
Aug 15, 2024284.20284.20284.20284.20281.26-
Aug 14, 2024284.20284.20284.20284.20281.267
Aug 13, 2024284.00284.00284.00284.00281.06-
Aug 12, 2024284.00284.00284.00284.00281.06-
Aug 9, 2024284.00284.00284.00284.00281.06-
Aug 8, 2024284.00284.00284.00284.00281.06-
Aug 7, 2024284.00284.00284.00284.00281.06-
Aug 6, 2024284.00284.00284.00284.00281.06-
Aug 5, 2024284.00284.00284.00284.00281.06-
Aug 2, 2024284.00284.00284.00284.00281.06-
Aug 1, 2024284.00284.00284.00284.00281.06-
Jul 31, 2024284.00284.00284.00284.00281.06-
Jul 30, 2024284.00284.00284.00284.00281.06-
Jul 29, 2024284.00284.00284.00284.00281.063
Jul 26, 2024271.00271.00271.00271.00268.20-
Jul 25, 2024271.00271.00271.00271.00268.20-
Jul 24, 2024271.00271.00271.00271.00268.20-
Jul 23, 2024271.00271.00271.00271.00268.20-
Jul 22, 2024271.00271.00271.00271.00268.20-
Jul 19, 2024271.00271.00271.00271.00268.20-
Jul 18, 2024271.00271.00271.00271.00268.20-
Jul 17, 2024271.00271.00271.00271.00268.20-
Jul 16, 2024271.00271.00271.00271.00268.20-
Jul 15, 2024271.00271.00271.00271.00268.20-
Jul 12, 2024271.00271.00271.00271.00268.20-
Jul 11, 2024271.00271.00271.00271.00268.20-
Jul 10, 2024271.00271.00271.00271.00268.20-
Jul 9, 2024271.00271.00271.00271.00268.20-
Jul 8, 2024271.00271.00271.00271.00268.20-
Jul 5, 2024271.00271.00271.00271.00268.20-
Jul 4, 2024271.00271.00271.00271.00268.2017
Jul 3, 2024274.50274.50274.50274.50271.666
Jul 2, 2024274.05274.05274.05274.05271.21-
Jul 1, 2024273.80274.05273.78274.05271.2124
Jun 28, 2024270.27270.27270.27270.27267.47-
Jun 27, 2024269.45270.27269.45270.27267.4727
Jun 26, 2024265.98265.98265.98265.98263.23-
Jun 25, 2024265.98265.98265.98265.98263.23-
Jun 24, 2024264.00265.98264.00265.98263.2321
Jun 21, 2024267.54267.54267.54267.54264.77-
Jun 20, 2024267.54267.54267.54267.54264.77-
Jun 19, 2024267.54267.54267.54267.54264.77-
Jun 18, 2024267.54267.54267.54267.54264.77-
Jun 17, 2024267.54267.54267.54267.54264.7713
Jun 14, 2024265.50265.50265.50265.50262.75-
Jun 13, 2024265.50265.50265.50265.50262.75-
Jun 12, 2024265.50265.50265.50265.50262.754
Jun 11, 2024265.50265.50265.50265.50262.758
Jun 10, 2024265.34265.34265.34265.34262.59-
Jun 7, 2024266.20266.20265.34265.34262.5930
Jun 6, 2024 1.108707 Dividend
Jun 6, 2024281.45281.45281.45281.45278.54-
Jun 5, 2024266.77281.45266.77281.45277.44603
Jun 4, 2024270.00270.00270.00270.00266.15-
Jun 3, 2024270.00270.00270.00270.00266.15-
May 31, 2024270.00270.00270.00270.00266.15-
May 29, 2024270.00270.00270.00270.00266.15-
May 28, 2024270.00270.00270.00270.00266.15-
May 27, 2024270.00270.00270.00270.00266.15-
May 24, 2024270.00270.00270.00270.00266.15-
May 23, 2024270.00270.00270.00270.00266.15-
May 22, 2024270.00270.00270.00270.00266.15-
May 21, 2024270.00270.00270.00270.00266.15296
May 20, 2024270.54270.81270.54270.81266.9510
May 17, 2024268.11268.11268.11268.11264.29-
May 16, 2024268.11268.11268.11268.11264.29-
May 15, 2024268.11268.11268.11268.11264.29-
May 14, 2024268.11268.11268.11268.11264.2911
May 13, 2024272.00272.00272.00272.00268.1297
May 10, 2024265.14265.14265.14265.14261.36-
May 9, 2024265.14265.14265.14265.14261.36-
May 8, 2024265.14265.14265.14265.14261.36-
May 7, 2024265.14265.14265.14265.14261.36-
May 6, 2024265.14265.14265.14265.14261.36-
May 3, 2024265.14265.14265.14265.14261.36-
May 2, 2024265.14265.14265.14265.14261.364