Boi Gordo (BGIFUT)
BMF
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.25 | 0.40192926045 | 311 | 314.95 | 311 | 24 | 312.68647541 | F |
| 4 | -7.75 | -2.421875 | 320 | 326.15 | 311 | 66 | 322.85891502 | F |
| 12 | -38.25 | -10.9129814551 | 350.5 | 350.9 | 303.85 | 65 | 321.90572348 | F |
| 26 | 73.5 | 30.7853403141 | 238.75 | 353.2 | 237 | 107 | 297.09470283 | F |
| 52 | 78 | 33.2977588047 | 234.25 | 353.2 | 230.05 | 109 | 283.80366453 | F |
| 156 | 78 | 33.2977588047 | 234.25 | 353.2 | 230.05 | 109 | 283.80366453 | F |
| 260 | 78 | 33.2977588047 | 234.25 | 353.2 | 230.05 | 109 | 283.80366453 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740002400 | 312.6 | 0.4 | 0.13 | 312.7 | 312.7 | 312.6 | 2 |
| 1739916000 | 312.2 | -1.3 | -0.41 | 312 | 312.3 | 312 | 5 |
| 1739829600 | 313.5 | -0.95 | -0.30 | 313.55 | 313.55 | 313.5 | 11 |
| 1739570400 | 314.45 | 2.75 | 0.88 | 313.7 | 314.95 | 313.7 | 35 |
| 1739484000 | 311.7 | -3 | -0.95 | 311 | 311.7 | 311 | 69 |
| 1739397600 | 314.7 | -1.25 | -0.40 | 314.7 | 314.7 | 314.7 | 2 |
| 1739311200 | 315.95 | 0.95 | 0.30 | 314.7 | 315.95 | 314.5 | 21 |
| 1739224800 | 315 | -4.5 | -1.41 | 315.14999 | 315.85 | 314.55 | 64 |
| 1738965600 | 319.5 | -4.9 | -1.51 | 319.05 | 319.8 | 318.39999 | 83 |
| 1738879200 | 324.39999 | 0.2 | 0.06 | 323.89999 | 324.39999 | 323.89999 | 18 |
| 1738792800 | 324.2 | 1.1 | 0.34 | 324 | 324.2 | 323.75 | 27 |
| 1738706400 | 323.1 | 3.4 | 1.06 | 323.2 | 324.25 | 323.1 | 48 |
| 1738620000 | 319.7 | -6.1 | -1.87 | 319.5 | 321 | 319.5 | 26 |
| 1738360800 | 325.8 | 0.05 | 0.02 | 325.75 | 326 | 325.7 | 69 |
| 1738274400 | 325.75 | -0.1 | -0.03 | 325.85 | 326 | 325.35 | 171 |
| 1738188000 | 325.85 | -0.3 | -0.09 | 325.85 | 325.85 | 325.85 | 2 |
| 1738101600 | 326.14999 | 0.9 | 0.28 | 326 | 326.14999 | 326 | 12 |
| 1738015200 | 325.25 | -0.35 | -0.11 | 325.45 | 325.6 | 324.1 | 596 |
| 1737756000 | 325.6 | 3.1 | 0.96 | 325.45 | 325.6 | 325.45 | 14 |
| 1737669600 | 322.5 | -1.1 | -0.34 | 320 | 322.5 | 320 | 43 |
| 1737583200 | 323.6 | -2.8 | -0.86 | 324.14999 | 324.14999 | 323.35 | 24 |
| 1737496800 | 326.39999 | -1.3 | -0.40 | 326.7 | 326.7 | 325.89999 | 54 |
| 1737410400 | 327.7 | 1.8 | 0.55 | 328 | 328 | 327 | 20 |
| 1737151200 | 325.89999 | -2.2 | -0.67 | 325.55 | 326 | 325.55 | 88 |
| 1737064800 | 328.1 | -0.4 | -0.12 | 328.05 | 328.39999 | 328 | 24 |
| 1736978400 | 328.5 | 0 | 0.00 | 328.8 | 328.95 | 327 | 60 |
| 1736892000 | 328.5 | -0.5 | -0.15 | 328.3 | 328.5 | 328 | 17 |
| 1736805600 | 329 | 2.95 | 0.90 | 328.5 | 329 | 328.35 | 48 |
| 1736546400 | 326.05 | 0.05 | 0.02 | 327.14999 | 327.14999 | 324.6 | 133 |
| 1736460000 | 326 | 1 | 0.31 | 326.55 | 326.6 | 326 | 19 |
| 1736373600 | 325 | 1.95 | 0.60 | 324.6 | 325 | 324.25 | 62 |
| 1736287200 | 323.05 | 0.55 | 0.17 | 322.89999 | 323.05 | 322.25 | 16 |
| 1736200800 | 322.5 | -4 | -1.23 | 322.45 | 323.5 | 322.1 | 13 |
| 1735941600 | 326.5 | 9.7 | 3.06 | 326.5 | 326.5 | 325.89999 | 110 |
| 1735855200 | 316.8 | 0 | 0.00 | 316.8 | 316.8 | 316.8 | 0 |
| 1735596000 | 316.8 | 0 | 0.00 | 316.8 | 316.8 | 316.8 | 0 |
| 1735336800 | 316.8 | 1.35 | 0.43 | 316.2 | 316.8 | 315.89999 | 66 |
| 1735250400 | 315.45 | -2.05 | -0.65 | 315.5 | 315.5 | 315.45 | 3 |
| 1734991200 | 317.5 | -0.5 | -0.16 | 317.5 | 317.5 | 317.5 | 1 |
| 1734732000 | 318 | -0.1 | -0.03 | 318.39999 | 318.39999 | 318 | 34 |
| 1734645600 | 318.1 | 5.35 | 1.71 | 318.05 | 318.1 | 318.05 | 5 |
| 1734559200 | 312.75 | 1.75 | 0.56 | 312.5 | 313 | 312.5 | 22 |
| 1734472800 | 311 | -1 | -0.32 | 311.1 | 311.64999 | 310.95 | 72 |
| 1734386400 | 312 | 2.8 | 0.91 | 311.95 | 312.95 | 311.7 | 245 |
| 1734127200 | 309.2 | 3.2 | 1.05 | 309.85 | 310 | 308.85 | 14 |
| 1734040800 | 306 | -0.9 | -0.29 | 303.85 | 306.05 | 303.85 | 15 |
| 1733954400 | 306.89999 | -3.25 | -1.05 | 307.1 | 307.55 | 305.75 | 59 |
| 1733868000 | 310.14999 | 0.4 | 0.13 | 310.25 | 310.3 | 309.55 | 82 |
| 1733781600 | 309.75 | 0.55 | 0.18 | 309.75 | 309.75 | 309.75 | 3 |
| 1733522400 | 309.2 | 2.85 | 0.93 | 309.89999 | 310.6 | 308.7 | 33 |
| 1733436000 | 306.35 | -0.65 | -0.21 | 306.64999 | 306.64999 | 305.75 | 65 |
| 1733349600 | 307 | -7 | -2.23 | 307.5 | 308.75 | 305.1 | 212 |
| 1733263200 | 314 | -0.5 | -0.16 | 313.1 | 314.5 | 312.89999 | 106 |
| 1733176800 | 314.5 | -36 | -10.27 | 314.3 | 315 | 313 | 189 |
| 1732917600 | 350.5 | -0.1 | -0.03 | 350.5 | 350.9 | 349.4 | 263 |
| 1732831200 | 350.6 | -1.2 | -0.34 | 350.5 | 350.9 | 350.05 | 41 |
| 1732744800 | 351.8 | 1.95 | 0.56 | 352.4 | 352.4 | 351.8 | 8 |
| 1732658400 | 349.85 | -2.45 | -0.70 | 349.8 | 350.05 | 349.7 | 54 |
| 1732572000 | 352.3 | 2.45 | 0.70 | 351.95 | 353.2 | 351.95 | 44 |
| 1732312800 | 349.85 | 3.85 | 1.11 | 350 | 350.25 | 349.85 | 8 |
| 1732226400 | 346 | 2.5 | 0.73 | 345.4 | 346 | 345.4 | 34 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
