CME Group Inc. (BVMF:CHME34)
Brazil · Delayed Price · Currency is BRL 380.00
0.00 (0.00%)
At close: Dec 22, 2025
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0.48% | 41 |
| Dec 17, 2025 | 378.17 | 378.17 | 378.17 | 378.17 | 378.17 | 3.39% | 5 |
| Dec 9, 2025 | 365.78 | 365.78 | 365.78 | 365.78 | 364.65 | 0.36% | 1 |
| Dec 5, 2025 | 364.32 | 364.45 | 364.32 | 364.45 | 363.32 | -0.30% | 13 |
| Dec 3, 2025 | 365.56 | 365.56 | 365.56 | 365.56 | 364.43 | -2.40% | 12 |
| Nov 26, 2025 | 374.55 | 374.55 | 374.55 | 374.55 | 373.39 | 1.13% | 300 |
| Nov 24, 2025 | 370.38 | 370.38 | 370.38 | 370.38 | 369.24 | 0.21% | 10 |
| Nov 11, 2025 | 369.61 | 369.61 | 369.61 | 369.61 | 368.47 | 4.66% | 316 |
| Nov 3, 2025 | 353.16 | 353.16 | 353.16 | 353.16 | 352.07 | -1.43% | 40 |
| Oct 31, 2025 | 358.28 | 358.28 | 358.28 | 358.28 | 357.17 | -1.07% | 3 |
| Oct 28, 2025 | 362.16 | 362.16 | 362.16 | 362.16 | 361.04 | -0.22% | 2 |
| Oct 15, 2025 | 362.53 | 362.97 | 362.53 | 362.97 | 361.85 | 2.09% | 3 |
| Oct 1, 2025 | 352.22 | 355.55 | 352.22 | 355.55 | 354.45 | -1.66% | 320 |
| Sep 30, 2025 | 361.55 | 361.55 | 361.55 | 361.55 | 360.43 | -0.27% | 2 |
| Sep 26, 2025 | 362.16 | 362.52 | 361.20 | 362.52 | 361.40 | 5.05% | 324 |
| Sep 23, 2025 | 345.10 | 345.10 | 345.10 | 345.10 | 344.03 | 0.45% | 4 |
| Sep 17, 2025 | 343.55 | 343.55 | 343.55 | 343.55 | 342.49 | -2.81% | 4 |
| Sep 11, 2025 | 353.50 | 353.50 | 353.50 | 353.50 | 352.41 | -0.01% | 5 |
| Sep 10, 2025 | 354.88 | 354.88 | 352.40 | 353.52 | 352.43 | 0.21% | 8 |
| Sep 5, 2025 | 356.65 | 356.65 | 350.50 | 352.79 | 350.57 | -2.10% | 200 |
| Aug 29, 2025 | 360.36 | 360.36 | 360.36 | 360.36 | 358.10 | -1.82% | 1 |
| Aug 18, 2025 | 367.04 | 367.04 | 367.04 | 367.04 | 364.73 | -1.60% | 4 |
| Aug 12, 2025 | 373.00 | 373.00 | 373.00 | 373.00 | 370.66 | -2.23% | 10 |
| Aug 8, 2025 | 381.52 | 381.52 | 381.52 | 381.52 | 379.12 | -2.49% | 10 |
| Jul 31, 2025 | 391.27 | 391.27 | 391.27 | 391.27 | 388.81 | 1.05% | 4 |
| Jul 30, 2025 | 387.22 | 387.22 | 387.22 | 387.22 | 384.79 | 0.87% | 1 |
| Jul 28, 2025 | 383.87 | 383.87 | 383.87 | 383.87 | 381.46 | -1.73% | 1 |
| Jul 25, 2025 | 390.64 | 390.64 | 390.64 | 390.64 | 388.19 | 2.00% | 1 |
| Jul 18, 2025 | 382.98 | 382.98 | 382.98 | 382.98 | 380.57 | -0.30% | 1 |
| Jul 17, 2025 | 384.15 | 384.15 | 384.15 | 384.15 | 381.74 | 0.85% | 3 |
| Jul 15, 2025 | 380.91 | 380.91 | 380.91 | 380.91 | 378.52 | -1.01% | 15 |
| Jul 11, 2025 | 384.80 | 384.80 | 384.80 | 384.80 | 382.38 | 2.08% | 1 |
| Jul 9, 2025 | 376.05 | 376.96 | 376.05 | 376.96 | 374.59 | -2.17% | 8 |
| Jul 7, 2025 | 376.96 | 385.32 | 376.96 | 385.32 | 382.90 | 2.84% | 11 |
| Jul 2, 2025 | 374.68 | 374.68 | 374.68 | 374.68 | 372.33 | 0.78% | 3 |
| Jun 30, 2025 | 371.77 | 371.77 | 371.77 | 371.77 | 369.43 | -1.14% | 259 |
| Jun 27, 2025 | 376.07 | 376.07 | 376.07 | 376.07 | 373.71 | -0.03% | 1 |
| Jun 26, 2025 | 377.19 | 377.19 | 376.20 | 376.20 | 373.84 | -0.32% | 3 |
| Jun 25, 2025 | 377.39 | 377.39 | 377.39 | 377.39 | 375.02 | 0.79% | 3 |
| Jun 24, 2025 | 374.44 | 374.44 | 374.44 | 374.44 | 372.09 | -0.35% | 4 |