Bradecos Futuros - Março 2025 (BBDCPH25)
BMF
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.82 | 7.11188204683 | 11.53 | 12.42 | 11.35 | 187400 | 12.05456777 | F |
| 4 | 0.01 | 0.0810372771475 | 12.34 | 12.42 | 11.32 | 477872 | 11.59584536 | F |
| 12 | 0.31 | 2.57475083056 | 12.04 | 12.69 | 11.32 | 254407 | 11.68924473 | F |
| 26 | 0.31 | 2.57475083056 | 12.04 | 12.69 | 11.32 | 254407 | 11.68924473 | F |
| 52 | 0.31 | 2.57475083056 | 12.04 | 12.69 | 11.32 | 254407 | 11.68924473 | F |
| 156 | 0.31 | 2.57475083056 | 12.04 | 12.69 | 11.32 | 254407 | 11.68924473 | F |
| 260 | 0.31 | 2.57475083056 | 12.04 | 12.69 | 11.32 | 254407 | 11.68924473 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742335200 | 12.35 | -0.02 | -0.16 | 12.28 | 12.4 | 12.23 | 396500 |
| 1742248800 | 12.37 | 0.23 | 1.89 | 12.21 | 12.42 | 12.21 | 378500 |
| 1741989600 | 12.14 | 0.43 | 3.67 | 11.86 | 12.21 | 11.83 | 238200 |
| 1741903200 | 11.71 | 0.24 | 2.09 | 11.47 | 11.73 | 11.43 | 180500 |
| 1741816800 | 11.47 | -0.06 | -0.52 | 11.51 | 11.55 | 11.41 | 70200 |
| 1741730400 | 11.53 | 0.03 | 0.26 | 11.53 | 11.53 | 11.35 | 69600 |
| 1741644000 | 11.5 | -0.32 | -2.71 | 11.6 | 11.6 | 11.5 | 72700 |
| 1741384800 | 11.82 | 0.15 | 1.29 | 11.5 | 11.84 | 11.5 | 183000 |
| 1741298400 | 11.67 | 0.08 | 0.69 | 11.38 | 11.67 | 11.38 | 139500 |
| 1741212000 | 11.59 | 0.26 | 2.29 | 11.49 | 11.6 | 11.4 | 92100 |
| 1740780000 | 11.33 | -0.19 | -1.65 | 11.45 | 11.52 | 11.32 | 4626200 |
| 1740693600 | 11.52 | -0.09 | -0.78 | 11.58 | 11.66 | 11.52 | 83300 |
| 1740607200 | 11.61 | -0.24 | -2.03 | 11.88 | 11.88 | 11.58 | 643900 |
| 1740520800 | 11.85 | 0.13 | 1.11 | 11.78 | 11.91 | 11.77 | 216800 |
| 1740434400 | 11.72 | -0.2 | -1.68 | 11.88 | 11.95 | 11.69 | 247100 |
| 1740175200 | 11.92 | -0.17 | -1.41 | 12.07 | 12.09 | 11.84 | 498300 |
| 1740088800 | 12.09 | 0 | 0.00 | 12.08 | 12.2 | 12.05 | 364700 |
| 1740002400 | 12.09 | -0.24 | -1.95 | 12.22 | 12.24 | 12.08 | 162900 |
| 1739916000 | 12.33 | -0.02 | -0.16 | 12.34 | 12.4 | 12.28 | 334200 |
| 1739829600 | 12.35 | 0.02 | 0.16 | 12.36 | 12.44 | 12.35 | 9100 |
| 1739570400 | 12.33 | 0.27 | 2.24 | 12.25 | 12.37 | 12.18 | 56100 |
| 1739484000 | 12.06 | 0.2 | 1.69 | 12 | 12.15 | 11.94 | 159700 |
| 1739397600 | 11.86 | -0.63 | -5.04 | 12.05 | 12.05 | 11.57 | 357000 |
| 1739311200 | 12.49 | 0.22 | 1.79 | 12.26 | 12.49 | 12.22 | 8300 |
| 1739224800 | 12.27 | 0.17 | 1.40 | 12.45 | 12.5 | 12.2 | 63300 |
| 1738965600 | 12.1 | -0.54 | -4.27 | 12.35 | 12.44 | 12.04 | 153400 |
| 1738879200 | 12.64 | 0.21 | 1.69 | 12.46 | 12.69 | 12.46 | 86000 |
| 1738792800 | 12.43 | 0.2 | 1.64 | 12.38 | 12.44 | 12.11 | 105100 |
| 1738706400 | 12.23 | -0.03 | -0.24 | 12.08 | 12.31 | 12.08 | 31600 |
| 1738620000 | 12.26 | -0.01 | -0.08 | 12.18 | 12.32 | 12.15 | 73700 |
| 1738360800 | 12.27 | -0.08 | -0.65 | 12.4 | 12.57 | 12.27 | 51000 |
| 1738274400 | 12.35 | 0.54 | 4.57 | 11.94 | 12.45 | 11.94 | 377700 |
| 1738188000 | 11.81 | -0.12 | -1.01 | 11.85 | 11.85 | 11.81 | 17700 |
| 1738101600 | 11.93 | 0.2 | 1.71 | 11.65 | 11.93 | 11.65 | 15500 |
| 1738015200 | 11.73 | 0.24 | 2.09 | 11.68 | 11.73 | 11.68 | 31700 |
| 1737756000 | 11.49 | -0.24 | -2.05 | 11.49 | 11.5 | 11.47 | 35000 |
| 1737669600 | 11.73 | -0.01 | -0.09 | 11.73 | 11.83 | 11.71 | 35500 |
| 1737583200 | 11.74 | -0.14 | -1.18 | 11.82 | 11.82 | 11.69 | 12100 |
| 1737496800 | 11.88 | 0.05 | 0.42 | 11.92 | 11.94 | 11.82 | 37600 |
| 1737410400 | 11.83 | 0.02 | 0.17 | 11.78 | 11.85 | 11.78 | 14100 |
| 1737151200 | 11.81 | -0.2 | -1.67 | 11.85 | 11.97 | 11.81 | 26800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
