Boi Gordo - Abril 2025 (BGIJ25)
BMF
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.9 | 4.02094948471 | 295.95 | 318.45 | 295 | 75 | 298.65893333 | F |
| 4 | 5.65 | 1.86962276638 | 302.2 | 318.45 | 292.35 | 266 | 299.7101757 | F |
| 12 | -14.65 | -4.54263565891 | 322.5 | 329.55 | 292.35 | 181 | 310.30338643 | F |
| 26 | 5.55 | 1.83592457823 | 302.3 | 337.7 | 289.8 | 127 | 310.06212231 | F |
| 52 | 5.55 | 1.83592457823 | 302.3 | 337.7 | 289.8 | 127 | 310.06212231 | F |
| 156 | 5.55 | 1.83592457823 | 302.3 | 337.7 | 289.8 | 127 | 310.06212231 | F |
| 260 | 5.55 | 1.83592457823 | 302.3 | 337.7 | 289.8 | 127 | 310.06212231 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741903200 | 307.85 | -0.15 | -0.05 | 307.64999 | 318.45 | 306.7 | 898 |
| 1741816800 | 308 | 7.5 | 2.50 | 307.64999 | 308 | 306.85 | 9 |
| 1741730400 | 300.5 | -5.55 | -1.81 | 300.64999 | 300.95 | 300 | 21 |
| 1741644000 | 306.05 | 8.05 | 2.70 | 304.95 | 306.05 | 304.95 | 15 |
| 1741384800 | 298 | 0.05 | 0.02 | 298.64999 | 298.64999 | 297.95 | 7 |
| 1741298400 | 297.95 | 2.8 | 0.95 | 295.95 | 299.5 | 295 | 323 |
| 1741212000 | 295.14999 | -5.35 | -1.78 | 295.95 | 296.05 | 295.14999 | 14 |
| 1740780000 | 300.5 | -0.8 | -0.27 | 301.35 | 302.2 | 293.75 | 2286 |
| 1740693600 | 301.3 | 1.3 | 0.43 | 300 | 302.64999 | 300 | 223 |
| 1740607200 | 300 | -3.25 | -1.07 | 300 | 300 | 300 | 2 |
| 1740520800 | 303.25 | 2.4 | 0.80 | 303.1 | 303.25 | 302.39999 | 4 |
| 1740434400 | 300.85 | 4.35 | 1.47 | 297.8 | 301.8 | 295.35 | 611 |
| 1740175200 | 296.5 | 2.85 | 0.97 | 295.3 | 300 | 293.64999 | 343 |
| 1740088800 | 293.64999 | -2.35 | -0.79 | 295.3 | 295.3 | 293.64999 | 6 |
| 1740002400 | 296 | -3 | -1.00 | 299 | 299 | 292.35 | 630 |
| 1739916000 | 299 | -3.6 | -1.19 | 299 | 299 | 299 | 2 |
| 1739829600 | 302.6 | -1.45 | -0.48 | 303.45 | 304.14999 | 302.25 | 116 |
| 1739570400 | 304.05 | 1.85 | 0.61 | 302.2 | 304.05 | 302 | 166 |
| 1739484000 | 302.2 | -4.85 | -1.58 | 302.2 | 302.2 | 302.2 | 3 |
| 1739397600 | 307.05 | 0 | 0.00 | 306.1 | 307.05 | 306.1 | 8 |
| 1739311200 | 307.05 | -3.45 | -1.11 | 306.3 | 307.05 | 306.3 | 5 |
| 1739224800 | 310.5 | -5.65 | -1.79 | 310.5 | 310.5 | 310.5 | 1 |
| 1738965600 | 316.14999 | -2.35 | -0.74 | 315.7 | 316.14999 | 315.7 | 7 |
| 1738879200 | 318.5 | -0.25 | -0.08 | 318.5 | 318.5 | 318.5 | 2 |
| 1738792800 | 318.75 | 0.45 | 0.14 | 318.3 | 319.6 | 318 | 560 |
| 1738706400 | 318.3 | 3.3 | 1.05 | 318.3 | 318.3 | 318.3 | 3 |
| 1738620000 | 315 | -0.5 | -0.16 | 315.5 | 315.6 | 315 | 79 |
| 1738360800 | 315.5 | 0.2 | 0.06 | 314.45 | 315.89999 | 314.05 | 542 |
| 1738274400 | 315.3 | -2.45 | -0.77 | 317.95 | 317.95 | 314 | 198 |
| 1738188000 | 317.75 | 1.4 | 0.44 | 316.35 | 318.75 | 316.35 | 293 |
| 1738101600 | 316.35 | 1.95 | 0.62 | 316 | 316.95 | 313.95 | 308 |
| 1738015200 | 314.39999 | -4.3 | -1.35 | 318.7 | 318.7 | 314.39999 | 134 |
| 1737756000 | 318.7 | 2.7 | 0.85 | 318.7 | 318.7 | 318.7 | 1 |
| 1737669600 | 316 | -2.95 | -0.92 | 319.64999 | 320.3 | 315.7 | 473 |
| 1737583200 | 318.95 | -4.35 | -1.35 | 319.64999 | 319.64999 | 318.3 | 14 |
| 1737496800 | 323.3 | -1.4 | -0.43 | 322.64999 | 323.3 | 322.64999 | 2 |
| 1737410400 | 324.7 | 1.35 | 0.42 | 325 | 325 | 324.7 | 17 |
| 1737151200 | 323.35 | -2.65 | -0.81 | 323.35 | 323.35 | 323.35 | 1 |
| 1737064800 | 326 | 0.25 | 0.08 | 326 | 326 | 326 | 3 |
| 1736978400 | 325.75 | -1.35 | -0.41 | 326.75 | 326.75 | 325.05 | 68 |
| 1736892000 | 327.1 | 0.1 | 0.03 | 327.5 | 329.55 | 325.35 | 187 |
| 1736805600 | 327 | 2.5 | 0.77 | 327.39999 | 327.39999 | 326 | 134 |
| 1736546400 | 324.5 | 0.5 | 0.15 | 323.5 | 325.14999 | 323.5 | 108 |
| 1736460000 | 324 | 0.6 | 0.19 | 325 | 325 | 322.45 | 210 |
| 1736373600 | 323.39999 | 2.2 | 0.68 | 323.05 | 324 | 321.05 | 128 |
| 1736287200 | 321.2 | -0.3 | -0.09 | 320.95 | 324.89999 | 320.95 | 198 |
| 1736200800 | 321.5 | -6.35 | -1.94 | 328.5 | 329.05 | 318.14999 | 452 |
| 1735941600 | 327.85 | 4.25 | 1.31 | 324.8 | 327.89999 | 323.95 | 270 |
| 1735855200 | 323.6 | 0.75 | 0.23 | 323.3 | 325.6 | 321.6 | 258 |
| 1735595760 | 322.85 | 6.35 | 2.01 | 317.3 | 326.2 | 317.3 | 6 |
| 1735336800 | 316.5 | 4.35 | 1.39 | 315.55 | 316.5 | 315.5 | 8 |
| 1735250400 | 312.14999 | -7.85 | -2.45 | 312 | 312.14999 | 312 | 9 |
| 1734991200 | 320 | -3.7 | -1.14 | 323.7 | 323.7 | 319.39999 | 253 |
| 1734732000 | 323.7 | 1.2 | 0.37 | 323.7 | 323.7 | 323.7 | 1 |
| 1734645600 | 322.5 | 5 | 1.57 | 322.5 | 322.5 | 322.5 | 1 |
| 1734559200 | 317.5 | -3.5 | -1.09 | 321 | 329 | 316.1 | 166 |
| 1734472800 | 321 | 7.5 | 2.39 | 321 | 321 | 321 | 1 |
| 1734386400 | 313.5 | 0.5 | 0.16 | 317 | 317 | 313.5 | 31 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
