Boi Gordo - Fevereiro 2025 (BGIG25)
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 | -1.65 | -0.523560209424 | 315.15 | 315.95 | 311 | 38 | 313.80837696 | F |
| 4 | -17.4 | -5.2583862194 | 330.9 | 331.05 | 311 | 57 | 321.62399826 | F |
| 12 | -28.55 | -8.34673293378 | 342.05 | 343.1 | 290 | 120 | 314.02961527 | F |
| 26 | 21.45 | 7.34463276836 | 292.05 | 343.1 | 290 | 112 | 314.38344646 | F |
| 52 | 21.45 | 7.34463276836 | 292.05 | 343.1 | 290 | 112 | 314.38344646 | F |
| 156 | 21.45 | 7.34463276836 | 292.05 | 343.1 | 290 | 112 | 314.38344646 | F |
| 260 | 21.45 | 7.34463276836 | 292.05 | 343.1 | 290 | 112 | 314.38344646 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.3 | -0.09 | 319.5 | 321 | 319.5 | 26 |
| 1738360800 | 320 | 0.6 | 0.19 | 319.8 | 320.8 | 319.5 | 43 |
| 1738274400 | 319.39999 | -4.35 | -1.34 | 319.45 | 319.6 | 319.3 | 31 |
| 1738188000 | 323.75 | 1.25 | 0.39 | 324.6 | 324.6 | 323.75 | 21 |
| 1738101600 | 322.5 | 1.2 | 0.37 | 322.5 | 323 | 322.5 | 44 |
| 1738015200 | 321.3 | -0.7 | -0.22 | 320.95 | 321.5 | 320.2 | 38 |
| 1737756000 | 322 | 2 | 0.63 | 322 | 322 | 321.85 | 26 |
| 1737669600 | 320 | -1.7 | -0.53 | 318.3 | 320.05 | 318 | 107 |
| 1737583200 | 321.7 | -5.7 | -1.74 | 321 | 321.7 | 320.14999 | 185 |
| 1737496800 | 327.39999 | -3.6 | -1.09 | 328.75 | 328.75 | 326.3 | 192 |
| 1737410400 | 331 | 4.05 | 1.24 | 330.89999 | 331.05 | 330.5 | 68 |
| 1737151200 | 326.95 | -4.6 | -1.39 | 327.3 | 327.39999 | 326.95 | 55 |
| 1737064800 | 331.55 | 1.55 | 0.47 | 331.3 | 331.55 | 331 | 38 |
| 1736978400 | 330 | 0 | 0.00 | 330.75 | 330.75 | 329.95 | 10 |
| 1736892000 | 330 | 0 | 0.00 | 330 | 330 | 330 | 1 |
| 1736805600 | 330 | 3.45 | 1.06 | 330.14999 | 330.14999 | 329.5 | 9 |
| 1736546400 | 326.55 | -0.55 | -0.17 | 327.45 | 327.45 | 326.3 | 55 |
| 1736460000 | 327.1 | 1.9 | 0.58 | 326.95 | 327.1 | 326.95 | 16 |
| 1736373600 | 325.2 | -0.8 | -0.25 | 325.89999 | 325.89999 | 325.2 | 29 |
| 1736287200 | 326 | 1 | 0.31 | 326.45 | 326.7 | 326 | 8 |
| 1736200800 | 325 | -3.7 | -1.13 | 326 | 326 | 325 | 9 |
| 1735941600 | 328.7 | 4.8 | 1.48 | 329.8 | 330 | 328.7 | 16 |
| 1735855200 | 323.89999 | 3.9 | 1.22 | 320 | 324.39999 | 318.3 | 2 |
| 1735595760 | 320 | 3.95 | 1.25 | 317.14999 | 320.55 | 316.1 | 42 |
| 1735336800 | 316.05 | 7.05 | 2.28 | 316 | 316.05 | 316 | 50 |
| 1735250400 | 309 | -11 | -3.44 | 308.89999 | 309 | 307.6 | 18 |
| 1734991200 | 320 | -5 | -1.54 | 319.95 | 320 | 319.95 | 2 |
| 1734732000 | 325 | 1.25 | 0.39 | 324.75 | 325 | 324.75 | 21 |
| 1734645600 | 323.75 | 5.7 | 1.79 | 323.55 | 323.75 | 322.39999 | 8 |
| 1734559200 | 318.05 | -1 | -0.31 | 318.05 | 318.05 | 318.05 | 1 |
| 1734472800 | 319.05 | 5.05 | 1.61 | 315.39999 | 320.2 | 313.7 | 1455 |
| 1734386400 | 314 | 0.55 | 0.18 | 315.39999 | 315.45 | 314 | 15 |
| 1734127200 | 313.45 | 6.6 | 2.15 | 308.05 | 314 | 308.05 | 1329 |
| 1734040800 | 306.85 | 1.4 | 0.46 | 305.45 | 307.75 | 305 | 963 |
| 1733954400 | 305.45 | 0.95 | 0.31 | 305.45 | 305.45 | 305.45 | 1 |
| 1733868000 | 304.5 | 4.1 | 1.36 | 304.5 | 304.5 | 304.5 | 3 |
| 1733781600 | 300.39999 | 4.4 | 1.49 | 300.85 | 300.85 | 300.39999 | 2 |
| 1733522400 | 296 | 5.2 | 1.79 | 295 | 296.3 | 295 | 16 |
| 1733436000 | 290.8 | -2.2 | -0.75 | 290.75 | 290.8 | 290.75 | 5 |
| 1733349600 | 293 | -8.25 | -2.74 | 293.25 | 294.3 | 292.5 | 431 |
| 1733263200 | 301.25 | -3.75 | -1.23 | 301.3 | 302 | 299.75 | 5 |
| 1733176800 | 305 | -5.5 | -1.77 | 305 | 305.1 | 305 | 20 |
| 1732917600 | 310.5 | 8.5 | 2.81 | 303.5 | 314 | 290 | 910 |
| 1732831200 | 302 | -20.75 | -6.43 | 303.5 | 303.5 | 298 | 61 |
| 1732744800 | 322.75 | -9.25 | -2.79 | 322.45 | 322.75 | 322.45 | 13 |
| 1732658400 | 332 | -10.65 | -3.11 | 330.05 | 332 | 330 | 58 |
| 1732572000 | 342.65 | 4.25 | 1.26 | 342.05 | 343.1 | 342.05 | 9 |
| 1732312800 | 338.4 | 7.4 | 2.24 | 338 | 338.4 | 338 | 24 |
| 1732226400 | 331 | 1.2 | 0.36 | 331.05 | 331.05 | 331 | 93 |
| 1732053600 | 329.8 | -1.05 | -0.32 | 329.8 | 329.8 | 329.8 | 2 |
| 1731967200 | 330.85 | 7 | 2.16 | 329.14999 | 330.85 | 328.64999 | 31 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
