CME Group Inc. (BVMF:CHME34)
Brazil · Delayed Price · Currency is BRL 369.61
0.00 (0.00%)
At close: Nov 11, 2025
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 369.61 | 369.61 | 369.61 | 369.61 | 369.61 | 4.66% | 316 |
| Nov 3, 2025 | 353.16 | 353.16 | 353.16 | 353.16 | 353.16 | -1.43% | 40 |
| Oct 31, 2025 | 358.28 | 358.28 | 358.28 | 358.28 | 358.28 | -1.07% | 3 |
| Oct 28, 2025 | 362.16 | 362.16 | 362.16 | 362.16 | 362.16 | -0.22% | 2 |
| Oct 15, 2025 | 362.53 | 362.97 | 362.53 | 362.97 | 362.97 | 2.09% | 3 |
| Oct 1, 2025 | 352.22 | 355.55 | 352.22 | 355.55 | 355.55 | -1.66% | 320 |
| Sep 30, 2025 | 361.55 | 361.55 | 361.55 | 361.55 | 361.55 | -0.27% | 2 |
| Sep 26, 2025 | 362.16 | 362.52 | 361.20 | 362.52 | 362.52 | 5.05% | 324 |
| Sep 23, 2025 | 345.10 | 345.10 | 345.10 | 345.10 | 345.10 | 0.45% | 4 |
| Sep 17, 2025 | 343.55 | 343.55 | 343.55 | 343.55 | 343.55 | -2.81% | 4 |
| Sep 11, 2025 | 353.50 | 353.50 | 353.50 | 353.50 | 353.50 | -0.01% | 5 |
| Sep 10, 2025 | 354.88 | 354.88 | 352.40 | 353.52 | 353.52 | 0.21% | 8 |
| Sep 5, 2025 | 356.65 | 356.65 | 350.50 | 352.79 | 351.66 | -2.10% | 200 |
| Aug 29, 2025 | 360.36 | 360.36 | 360.36 | 360.36 | 359.21 | -1.82% | 1 |
| Aug 18, 2025 | 367.04 | 367.04 | 367.04 | 367.04 | 365.87 | -1.60% | 4 |
| Aug 12, 2025 | 373.00 | 373.00 | 373.00 | 373.00 | 371.81 | -2.23% | 10 |
| Aug 8, 2025 | 381.52 | 381.52 | 381.52 | 381.52 | 380.30 | -2.49% | 10 |
| Jul 31, 2025 | 391.27 | 391.27 | 391.27 | 391.27 | 390.02 | 1.05% | 4 |
| Jul 30, 2025 | 387.22 | 387.22 | 387.22 | 387.22 | 385.98 | 0.87% | 1 |
| Jul 28, 2025 | 383.87 | 383.87 | 383.87 | 383.87 | 382.64 | -1.73% | 1 |
| Jul 25, 2025 | 390.64 | 390.64 | 390.64 | 390.64 | 389.39 | 2.00% | 1 |
| Jul 18, 2025 | 382.98 | 382.98 | 382.98 | 382.98 | 381.75 | -0.30% | 1 |
| Jul 17, 2025 | 384.15 | 384.15 | 384.15 | 384.15 | 382.92 | 0.85% | 3 |
| Jul 15, 2025 | 380.91 | 380.91 | 380.91 | 380.91 | 379.69 | -1.01% | 15 |
| Jul 11, 2025 | 384.80 | 384.80 | 384.80 | 384.80 | 383.57 | 2.08% | 1 |
| Jul 9, 2025 | 376.05 | 376.96 | 376.05 | 376.96 | 375.75 | -2.17% | 8 |
| Jul 7, 2025 | 376.96 | 385.32 | 376.96 | 385.32 | 384.09 | 2.84% | 11 |
| Jul 2, 2025 | 374.68 | 374.68 | 374.68 | 374.68 | 373.48 | 0.78% | 3 |
| Jun 30, 2025 | 371.77 | 371.77 | 371.77 | 371.77 | 370.58 | -1.14% | 259 |
| Jun 27, 2025 | 376.07 | 376.07 | 376.07 | 376.07 | 374.87 | -0.03% | 1 |
| Jun 26, 2025 | 377.19 | 377.19 | 376.20 | 376.20 | 375.00 | -0.32% | 3 |
| Jun 25, 2025 | 377.39 | 377.39 | 377.39 | 377.39 | 376.18 | 0.79% | 3 |
| Jun 24, 2025 | 374.44 | 374.44 | 374.44 | 374.44 | 373.24 | -0.35% | 4 |
| Jun 23, 2025 | 375.77 | 375.77 | 375.77 | 375.77 | 374.57 | 2.96% | 1 |
| Jun 20, 2025 | 374.07 | 374.07 | 364.96 | 364.96 | 363.79 | -1.97% | 5 |
| Jun 18, 2025 | 369.63 | 372.28 | 369.63 | 372.28 | 371.09 | 0.38% | 11 |
| Jun 17, 2025 | 366.00 | 370.87 | 366.00 | 370.87 | 369.68 | 0.97% | 30 |
| Jun 16, 2025 | 370.40 | 370.40 | 367.29 | 367.29 | 366.11 | -2.00% | 73 |
| Jun 13, 2025 | 372.00 | 374.77 | 372.00 | 374.77 | 373.57 | -0.05% | 91 |
| Jun 12, 2025 | 374.00 | 374.96 | 374.00 | 374.96 | 373.76 | 0.75% | 101 |
| Jun 11, 2025 | 368.50 | 372.16 | 368.50 | 372.16 | 370.97 | 0.59% | 81 |
| Jun 10, 2025 | 368.00 | 369.97 | 368.00 | 369.97 | 368.79 | -1.66% | 51 |
| Jun 9, 2025 | 373.00 | 376.23 | 373.00 | 376.23 | 375.03 | -1.77% | 91 |
| Jun 6, 2025 | 383.00 | 383.00 | 383.00 | 383.00 | 381.77 | -0.92% | 1 |
| Jun 5, 2025 | 383.00 | 386.57 | 383.00 | 386.57 | 384.17 | -1.84% | 33 |
| Jun 4, 2025 | 393.80 | 393.80 | 393.80 | 393.80 | 391.36 | -1.48% | 10 |
| Jun 3, 2025 | 396.44 | 400.07 | 396.26 | 399.70 | 397.22 | -3.44% | 24 |
| Jun 2, 2025 | 413.00 | 413.95 | 413.00 | 413.95 | 411.38 | 0.73% | 12 |
| May 30, 2025 | 409.50 | 410.97 | 409.50 | 410.97 | 408.42 | 1.21% | 77 |
| May 29, 2025 | 402.00 | 406.06 | 402.00 | 406.06 | 403.54 | -0.57% | 12 |