CME Group Inc. (BVMF:CHME34)
Brazil · Delayed Price · Currency is BRL 402.45
-1.02 (-0.25%)
At close: Mar 19, 2026
CME Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 407.98 | 407.98 | 407.98 | 407.98 | 407.98 | 1.37% | 3 |
| Mar 19, 2026 | 402.45 | 402.45 | 402.45 | 402.45 | 402.45 | -0.25% | 1 |
| Mar 18, 2026 | 403.47 | 403.47 | 403.47 | 403.47 | 403.47 | -1.76% | 2 |
| Mar 17, 2026 | 410.70 | 410.70 | 410.70 | 410.70 | 410.70 | 0.03% | 4 |
| Mar 16, 2026 | 410.57 | 410.57 | 410.57 | 410.57 | 410.57 | -1.17% | 2 |
| Mar 13, 2026 | 415.44 | 415.44 | 415.44 | 415.44 | 415.44 | 2.36% | 12 |
| Mar 12, 2026 | 383.45 | 405.87 | 383.45 | 405.87 | 405.87 | 3.73% | 11 |
| Mar 11, 2026 | 391.28 | 391.28 | 391.28 | 391.28 | 391.28 | -1.64% | 2 |
| Mar 10, 2026 | 394.84 | 397.81 | 394.84 | 397.81 | 397.81 | -3.85% | 13 |
| Mar 9, 2026 | 418.43 | 418.43 | 413.76 | 413.76 | 413.76 | -0.13% | 8 |
| Mar 5, 2026 | 414.28 | 414.28 | 414.28 | 414.28 | 407.77 | -0.16% | 2 |
| Mar 4, 2026 | 418.35 | 418.35 | 414.96 | 414.96 | 408.44 | -3.52% | 3 |
| Mar 3, 2026 | 430.08 | 430.08 | 430.08 | 430.08 | 423.32 | 1.84% | 3 |
| Mar 2, 2026 | 421.87 | 422.30 | 421.87 | 422.30 | 415.66 | 2.81% | 3 |
| Feb 27, 2026 | 410.74 | 410.74 | 410.74 | 410.74 | 404.29 | 1.34% | 1 |
| Feb 26, 2026 | 405.30 | 405.30 | 405.30 | 405.30 | 398.93 | 1.03% | 1 |
| Feb 25, 2026 | 413.30 | 413.30 | 401.18 | 401.18 | 394.88 | -2.44% | 3 |
| Feb 24, 2026 | 411.20 | 411.23 | 411.20 | 411.23 | 404.77 | 1.52% | 105 |
| Feb 23, 2026 | 405.08 | 405.08 | 405.08 | 405.08 | 398.71 | 1.48% | 2 |
| Feb 20, 2026 | 399.19 | 399.19 | 399.19 | 399.19 | 392.92 | 0.70% | 1 |
| Feb 19, 2026 | 396.40 | 396.40 | 396.40 | 396.40 | 390.17 | -0.10% | 3 |
| Feb 18, 2026 | 396.80 | 396.80 | 396.80 | 396.80 | 390.56 | 0.14% | 3 |
| Feb 13, 2026 | 396.63 | 396.63 | 396.24 | 396.24 | 390.01 | -0.36% | 3 |
| Feb 12, 2026 | 397.68 | 397.68 | 397.68 | 397.68 | 391.43 | -0.08% | 170 |
| Feb 10, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 391.75 | 1.23% | 5 |
| Feb 9, 2026 | 393.18 | 393.18 | 393.18 | 393.18 | 387.00 | 1.30% | 7 |
| Feb 5, 2026 | 378.54 | 396.42 | 378.54 | 388.15 | 382.05 | 0.33% | 200 |
| Feb 4, 2026 | 383.98 | 386.88 | 383.98 | 386.88 | 380.80 | 3.54% | 317 |
| Jan 23, 2026 | 373.65 | 373.65 | 373.65 | 373.65 | 367.78 | 1.35% | 7 |
| Jan 15, 2026 | 368.69 | 368.69 | 368.69 | 368.69 | 362.90 | -0.38% | 4 |
| Jan 14, 2026 | 370.08 | 370.08 | 370.08 | 370.08 | 364.26 | 4.38% | 1 |
| Jan 12, 2026 | 354.55 | 354.55 | 354.55 | 354.55 | 348.98 | -1.83% | 316 |
| Jan 7, 2026 | 360.85 | 361.94 | 355.76 | 361.15 | 355.47 | -6.99% | 200 |
| Dec 29, 2025 | 388.30 | 388.30 | 388.30 | 388.30 | 382.20 | 2.18% | 1 |
| Dec 22, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 374.03 | 0.48% | 41 |
| Dec 17, 2025 | 378.17 | 378.17 | 378.17 | 378.17 | 372.23 | 3.39% | 5 |
| Dec 9, 2025 | 365.78 | 365.78 | 365.78 | 365.78 | 358.90 | 0.36% | 1 |
| Dec 5, 2025 | 364.32 | 364.45 | 364.32 | 364.45 | 357.60 | -0.30% | 13 |
| Dec 3, 2025 | 365.56 | 365.56 | 365.56 | 365.56 | 358.69 | -2.40% | 12 |
| Nov 26, 2025 | 374.55 | 374.55 | 374.55 | 374.55 | 367.51 | 1.13% | 300 |
| Nov 24, 2025 | 370.38 | 370.38 | 370.38 | 370.38 | 363.41 | 0.21% | 10 |
| Nov 11, 2025 | 369.61 | 369.61 | 369.61 | 369.61 | 362.66 | 4.66% | 316 |
| Nov 3, 2025 | 353.16 | 353.16 | 353.16 | 353.16 | 346.52 | -1.43% | 40 |
| Oct 31, 2025 | 358.28 | 358.28 | 358.28 | 358.28 | 351.54 | -1.07% | 3 |
| Oct 28, 2025 | 362.16 | 362.16 | 362.16 | 362.16 | 355.35 | -0.22% | 2 |
| Oct 15, 2025 | 362.53 | 362.97 | 362.53 | 362.97 | 356.14 | 2.09% | 3 |
| Oct 1, 2025 | 352.22 | 355.55 | 352.22 | 355.55 | 348.86 | -1.66% | 320 |
| Sep 30, 2025 | 361.55 | 361.55 | 361.55 | 361.55 | 354.75 | -0.27% | 2 |
| Sep 26, 2025 | 362.16 | 362.52 | 361.20 | 362.52 | 355.70 | 5.05% | 324 |