Banco do Brasil Futuros (BBASOFUT)
BMF
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 27.79 | 28.74 | 27.79 | 246520 | 28.26258153 | F |
| 4 | 0 | 0 | 28.18 | 28.74 | 26.89 | 375518 | 28.06188007 | F |
| 12 | 0 | 0 | 24.43 | 29.64 | 23.81 | 206782 | 27.65855519 | F |
| 26 | 0 | 0 | 27.65 | 29.64 | 23.81 | 183643 | 26.8427401 | F |
| 52 | 0 | 0 | 26.54 | 29.77 | 23.81 | 181426 | 27.19198486 | F |
| 156 | 0 | 0 | 26.54 | 29.77 | 23.81 | 181426 | 27.19198486 | F |
| 260 | 0 | 0 | 26.54 | 29.77 | 23.81 | 181426 | 27.19198486 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742594400 | 28.23 | 0 | 0.00 | 28.23 | 28.23 | 28.23 | 0 |
| 1742508000 | 28.23 | -0.21 | -0.74 | 28.22 | 28.23 | 28.22 | 1000000 |
| 1742421600 | 28.44 | -0.06 | -0.21 | 28.62 | 28.74 | 28.41 | 74500 |
| 1742335200 | 28.5 | 0.04 | 0.14 | 28.57 | 28.67 | 28.44 | 66800 |
| 1742248800 | 28.46 | 0.55 | 1.97 | 28.09 | 28.6 | 28.05 | 64900 |
| 1741989600 | 27.91 | 0.3 | 1.09 | 27.79 | 28.15 | 27.79 | 26400 |
| 1741903200 | 27.61 | 0.53 | 1.96 | 26.89 | 27.64 | 26.89 | 36200 |
| 1741816800 | 27.08 | -0.74 | -2.66 | 27.26 | 27.26 | 27.07 | 11700 |
| 1741730400 | 27.82 | -0.14 | -0.50 | 27.97 | 27.97 | 27.61 | 793800 |
| 1741644000 | 27.96 | -0.21 | -0.75 | 27.87 | 28.08 | 27.74 | 688300 |
| 1741384800 | 28.17 | 0.28 | 1.00 | 27.74 | 28.34 | 27.64 | 697400 |
| 1741298400 | 27.89 | -0.1 | -0.36 | 27.8 | 27.99 | 27.61 | 411800 |
| 1741212000 | 27.99 | 0.61 | 2.23 | 27.62 | 28.05 | 27.61 | 357500 |
| 1740780000 | 27.38 | -0.79 | -2.80 | 28.11 | 28.12 | 27.38 | 277800 |
| 1740693600 | 28.17 | -0.06 | -0.21 | 28.36 | 28.41 | 28.04 | 342700 |
| 1740607200 | 28.23 | -0.17 | -0.60 | 28.49 | 28.64 | 28.09 | 337400 |
| 1740520800 | 28.4 | 0.4 | 1.43 | 28.26 | 28.51 | 28.14 | 583400 |
| 1740434400 | 28 | -0.76 | -2.64 | 28.18 | 28.42 | 27.82 | 613200 |
| 1740175200 | 28.76 | 0 | 0.00 | 28.76 | 28.76 | 28.76 | 0 |
| 1740088800 | 28.76 | 0 | 0.00 | 28.76 | 28.76 | 28.76 | 0 |
| 1740002400 | 28.76 | -0.64 | -2.18 | 29.22 | 29.22 | 28.73 | 134600 |
| 1739916000 | 29.4 | 0.09 | 0.31 | 29.16 | 29.64 | 29.13 | 172700 |
| 1739829600 | 29.31 | 0.35 | 1.21 | 28.8 | 29.47 | 28.78 | 212000 |
| 1739570400 | 28.96 | 1.54 | 5.62 | 27.75 | 29.04 | 27.73 | 164300 |
| 1739484000 | 27.42 | -0.24 | -0.87 | 27.52 | 27.54 | 27.36 | 130400 |
| 1739397600 | 27.66 | -0.51 | -1.81 | 27.83 | 27.89 | 27.62 | 192200 |
| 1739311200 | 28.17 | 0.2 | 0.72 | 28.12 | 28.28 | 28.02 | 92900 |
| 1739224800 | 27.97 | 0.05 | 0.18 | 28.11 | 28.19 | 27.94 | 56100 |
| 1738965600 | 27.92 | -0.34 | -1.20 | 28.26 | 28.33 | 27.82 | 142900 |
| 1738879200 | 28.26 | 0.19 | 0.68 | 27.95 | 28.3 | 27.86 | 89500 |
| 1738792800 | 28.07 | 0.06 | 0.21 | 28.18 | 28.18 | 27.76 | 83600 |
| 1738706400 | 28.01 | 0.24 | 0.86 | 27.72 | 28.2 | 27.65 | 162300 |
| 1738620000 | 27.77 | -0.09 | -0.32 | 27.75 | 27.85 | 27.7 | 18000 |
| 1738360800 | 27.86 | -0.09 | -0.32 | 27.98 | 28.16 | 27.86 | 141300 |
| 1738274400 | 27.95 | 0.33 | 1.19 | 27.81 | 28.12 | 27.7 | 107100 |
| 1738188000 | 27.62 | -0.1 | -0.36 | 27.87 | 27.93 | 27.58 | 86600 |
| 1738101600 | 27.72 | -0.19 | -0.68 | 27.68 | 27.83 | 27.56 | 63100 |
| 1738015200 | 27.91 | 1 | 3.72 | 27.11 | 27.92 | 27.11 | 185800 |
| 1737756000 | 26.91 | -0.15 | -0.55 | 26.97 | 27.04 | 26.78 | 87200 |
| 1737669600 | 27.06 | 0.62 | 2.34 | 26.93 | 27.27 | 26.93 | 134100 |
| 1737583200 | 26.44 | 0.53 | 2.05 | 25.97 | 26.56 | 25.92 | 254100 |
| 1737496800 | 25.91 | 0.17 | 0.66 | 25.81 | 25.98 | 25.75 | 190500 |
| 1737410400 | 25.74 | 0.41 | 1.62 | 25.75 | 25.86 | 25.6 | 107800 |
| 1737151200 | 25.33 | 0 | 0.00 | 25.33 | 25.33 | 25.33 | 0 |
| 1737064800 | 25.33 | 0 | 0.00 | 25.33 | 25.33 | 25.33 | 0 |
| 1736978400 | 25.33 | 0.66 | 2.68 | 24.89 | 25.33 | 24.76 | 215000 |
| 1736892000 | 24.67 | 0.43 | 1.77 | 24.28 | 24.68 | 24.23 | 250700 |
| 1736805600 | 24.24 | -0.01 | -0.04 | 24.42 | 24.46 | 24.19 | 124100 |
| 1736546400 | 24.25 | -0.04 | -0.16 | 24.32 | 24.49 | 24.21 | 89000 |
| 1736460000 | 24.29 | 0.05 | 0.21 | 24.15 | 24.31 | 24.08 | 28800 |
| 1736373600 | 24.24 | -0.11 | -0.45 | 24.19 | 24.29 | 24.06 | 88700 |
| 1736287200 | 24.35 | 0.3 | 1.25 | 24.26 | 24.42 | 24.21 | 39200 |
| 1736200800 | 24.05 | 0.23 | 0.97 | 23.98 | 24.1 | 23.92 | 29400 |
| 1735941600 | 23.82 | -0.46 | -1.89 | 24.11 | 24.11 | 23.81 | 65500 |
| 1735855200 | 24.28 | 0 | 0.00 | 24.28 | 24.28 | 24.28 | 0 |
| 1735596000 | 24.28 | 0 | 0.00 | 24.28 | 24.28 | 24.28 | 0 |
| 1735336800 | 24.28 | -0.08 | -0.33 | 24.43 | 24.46 | 24.28 | 15800 |
| 1735250400 | 24.36 | 0.19 | 0.79 | 24.2 | 24.54 | 24.17 | 171200 |
| 1734991200 | 24.17 | 0.27 | 1.13 | 24.22 | 24.22 | 24.17 | 4000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
