CME Group Inc. (BVMF:CHME34)
Brazil · Delayed Price · Currency is BRL 383.44
+1.64 (0.43%)
At close: May 19, 2026
BVMF:CHME34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 383.44 | 383.44 | 383.44 | 383.44 | 383.44 | 0.43% | 1 |
| May 18, 2026 | 381.80 | 381.80 | 381.80 | 381.80 | 381.80 | 1.23% | 2 |
| May 15, 2026 | 377.15 | 377.15 | 377.15 | 377.15 | 377.15 | 1.58% | 2 |
| May 14, 2026 | 371.28 | 371.28 | 371.28 | 371.28 | 371.28 | 0.88% | 1 |
| May 13, 2026 | 368.05 | 368.05 | 368.05 | 368.05 | 368.05 | 4.22% | 2 |
| May 6, 2026 | 353.15 | 353.15 | 353.15 | 353.15 | 353.15 | -0.19% | 1 |
| May 5, 2026 | 353.55 | 353.81 | 353.55 | 353.81 | 353.81 | -0.92% | 5 |
| Apr 30, 2026 | 357.11 | 357.11 | 357.11 | 357.11 | 357.11 | -0.38% | 4 |
| Apr 29, 2026 | 358.48 | 358.48 | 358.48 | 358.48 | 358.48 | 1.38% | 4 |
| Apr 28, 2026 | 353.60 | 353.60 | 353.60 | 353.60 | 353.60 | 0.53% | 1 |
| Apr 27, 2026 | 351.74 | 351.74 | 351.74 | 351.74 | 351.74 | -1.31% | 35 |
| Apr 24, 2026 | 356.41 | 356.41 | 356.41 | 356.41 | 356.41 | -0.75% | 4 |
| Apr 23, 2026 | 359.10 | 359.10 | 359.10 | 359.10 | 359.10 | 0.62% | 1 |
| Apr 20, 2026 | 356.90 | 356.90 | 356.90 | 356.90 | 356.90 | -0.52% | 71 |
| Apr 17, 2026 | 358.75 | 358.75 | 358.75 | 358.75 | 358.75 | -3.29% | 1 |
| Apr 16, 2026 | 371.31 | 371.31 | 370.94 | 370.94 | 370.94 | 0.64% | 3 |
| Apr 14, 2026 | 368.57 | 368.57 | 368.57 | 368.57 | 368.57 | -1.53% | 3 |
| Apr 13, 2026 | 374.30 | 374.30 | 374.30 | 374.30 | 374.30 | 1.16% | 1 |
| Apr 10, 2026 | 372.90 | 372.90 | 369.99 | 369.99 | 369.99 | -3.29% | 8 |
| Apr 9, 2026 | 382.56 | 382.56 | 382.56 | 382.56 | 382.56 | -1.91% | 2 |
| Apr 8, 2026 | 389.99 | 389.99 | 389.99 | 389.99 | 389.99 | 1.94% | 2 |
| Apr 1, 2026 | 382.56 | 382.56 | 382.56 | 382.56 | 382.56 | -0.19% | 1 |
| Mar 31, 2026 | 383.28 | 383.28 | 383.28 | 383.28 | 383.28 | -0.33% | 2 |
| Mar 27, 2026 | 384.55 | 384.55 | 384.55 | 384.55 | 384.55 | -1.96% | 4 |
| Mar 26, 2026 | 392.22 | 392.22 | 392.22 | 392.22 | 392.22 | 1.54% | 1 |
| Mar 25, 2026 | 386.28 | 386.28 | 386.28 | 386.28 | 386.28 | -3.04% | 2 |
| Mar 24, 2026 | 398.68 | 401.69 | 398.40 | 398.40 | 398.40 | -1.13% | 23 |
| Mar 23, 2026 | 402.95 | 402.95 | 402.95 | 402.95 | 402.95 | -1.23% | 6 |
| 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 | 407.68 | -0.16% | 2 |
| Mar 4, 2026 | 418.35 | 418.35 | 414.96 | 414.96 | 408.35 | -3.52% | 3 |
| Mar 3, 2026 | 430.08 | 430.08 | 430.08 | 430.08 | 423.23 | 1.84% | 3 |
| Mar 2, 2026 | 421.87 | 422.30 | 421.87 | 422.30 | 415.57 | 2.81% | 3 |
| Feb 27, 2026 | 410.74 | 410.74 | 410.74 | 410.74 | 404.20 | 1.34% | 1 |
| Feb 26, 2026 | 405.30 | 405.30 | 405.30 | 405.30 | 398.85 | 1.03% | 1 |
| Feb 25, 2026 | 413.30 | 413.30 | 401.18 | 401.18 | 394.79 | -2.44% | 3 |
| Feb 24, 2026 | 411.20 | 411.23 | 411.20 | 411.23 | 404.68 | 1.52% | 105 |
| Feb 23, 2026 | 405.08 | 405.08 | 405.08 | 405.08 | 398.63 | 1.48% | 2 |
| Feb 20, 2026 | 399.19 | 399.19 | 399.19 | 399.19 | 392.83 | 0.70% | 1 |
| Feb 19, 2026 | 396.40 | 396.40 | 396.40 | 396.40 | 390.09 | -0.10% | 3 |
| Feb 18, 2026 | 396.80 | 396.80 | 396.80 | 396.80 | 390.48 | 0.14% | 3 |