Boi Gordo - Maio 2025 (BGIK25)
BMF
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.95 | 3.20915981293 | 310.05 | 322.2 | 310.05 | 49 | 315.44341564 | F |
| 4 | 23.05 | 7.76224953696 | 296.95 | 322.2 | 294.8 | 112 | 302.99678695 | F |
| 12 | 9.05 | 2.91043576138 | 310.95 | 329.8 | 293.55 | 140 | 314.66376839 | F |
| 26 | 25.75 | 8.75106202209 | 294.25 | 333 | 287.7 | 97 | 313.98986191 | F |
| 52 | 25.75 | 8.75106202209 | 294.25 | 333 | 287.7 | 97 | 313.98986191 | F |
| 156 | 25.75 | 8.75106202209 | 294.25 | 333 | 287.7 | 97 | 313.98986191 | F |
| 260 | 25.75 | 8.75106202209 | 294.25 | 333 | 287.7 | 97 | 313.98986191 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742594400 | 320 | 2.7 | 0.85 | 320 | 322.2 | 315.45 | 89 |
| 1742508000 | 317.3 | -4.2 | -1.31 | 315.85 | 317.45 | 315.85 | 43 |
| 1742421600 | 321.5 | 8.05 | 2.57 | 320.95 | 321.5 | 320.1 | 46 |
| 1742335200 | 313.45 | 0 | 0.00 | 317.05 | 319 | 313.45 | 99 |
| 1742248800 | 313.45 | 2.45 | 0.79 | 312.95 | 313.95 | 312.95 | 34 |
| 1741989600 | 311 | 2 | 0.65 | 310.05 | 311.6 | 310.05 | 21 |
| 1741903200 | 309 | -0.25 | -0.08 | 308.45 | 309.25 | 308.45 | 43 |
| 1741816800 | 309.25 | 8.05 | 2.67 | 308.39999 | 309.35 | 308.39999 | 10 |
| 1741730400 | 301.2 | -5.8 | -1.89 | 301.2 | 301.75 | 301 | 42 |
| 1741644000 | 307 | 8.2 | 2.74 | 306 | 307.2 | 306 | 75 |
| 1741384800 | 298.8 | 0.95 | 0.32 | 299.14999 | 299.5 | 298.8 | 74 |
| 1741298400 | 297.85 | 2.6 | 0.88 | 297.7 | 297.85 | 297.39999 | 12 |
| 1741212000 | 295.25 | -4.3 | -1.44 | 295.45 | 296 | 294.8 | 62 |
| 1740780000 | 299.55 | -1.55 | -0.51 | 300.39999 | 300.39999 | 299.55 | 2 |
| 1740693600 | 301.1 | 0.55 | 0.18 | 300.1 | 302.85 | 298.8 | 1423 |
| 1740607200 | 300.55 | -2.95 | -0.97 | 300.1 | 300.55 | 300.1 | 2 |
| 1740520800 | 303.5 | 3.5 | 1.17 | 303.1 | 303.5 | 302.45 | 29 |
| 1740434400 | 300 | 3.05 | 1.03 | 300 | 300 | 300 | 5 |
| 1740175200 | 296.95 | 3.4 | 1.16 | 296.95 | 296.95 | 296.95 | 1 |
| 1740088800 | 293.55 | -1.45 | -0.49 | 293.55 | 293.55 | 293.55 | 4 |
| 1740002400 | 295 | -3.2 | -1.07 | 295 | 295 | 295 | 12 |
| 1739916000 | 298.2 | -2.5 | -0.83 | 298.2 | 298.2 | 298.2 | 5 |
| 1739829600 | 300.7 | -3.75 | -1.23 | 300.7 | 300.7 | 300.7 | 1 |
| 1739570400 | 304.45 | 2.5 | 0.83 | 304.6 | 304.8 | 304 | 48 |
| 1739484000 | 301.95 | -4.05 | -1.32 | 301.95 | 301.95 | 301.95 | 1 |
| 1739397600 | 306 | -0.5 | -0.16 | 305.85 | 306 | 305.64999 | 11 |
| 1739311200 | 306.5 | -5.25 | -1.68 | 306 | 306.5 | 305.89999 | 22 |
| 1739224800 | 311.75 | -4.8 | -1.52 | 316.5 | 316.55 | 310 | 1112 |
| 1738965600 | 316.55 | -1.45 | -0.46 | 316.5 | 316.55 | 316.3 | 5 |
| 1738879200 | 318 | -0.3 | -0.09 | 317.5 | 318 | 317.35 | 4 |
| 1738792800 | 318.3 | 0.45 | 0.14 | 318.1 | 319.5 | 317 | 558 |
| 1738706400 | 317.85 | 2.7 | 0.86 | 318.1 | 318.5 | 317.85 | 8 |
| 1738620000 | 315.14999 | -0.15 | -0.05 | 315 | 315.39999 | 313.5 | 314 |
| 1738360800 | 315.3 | -0.05 | -0.02 | 314.8 | 315.3 | 313.35 | 323 |
| 1738274400 | 315.35 | -2 | -0.63 | 317.05 | 317.05 | 314.5 | 107 |
| 1738188000 | 317.35 | 0.7 | 0.22 | 316.45 | 318.5 | 316.45 | 212 |
| 1738101600 | 316.64999 | 1.65 | 0.52 | 317 | 317 | 314.25 | 213 |
| 1738015200 | 315 | -3.3 | -1.04 | 317 | 318.1 | 315 | 217 |
| 1737756000 | 318.3 | 1.6 | 0.51 | 316.45 | 319.45 | 314.85 | 246 |
| 1737669600 | 316.7 | -1.75 | -0.55 | 316.45 | 316.7 | 316.45 | 6 |
| 1737583200 | 318.45 | -4.25 | -1.32 | 317.05 | 318.45 | 317 | 31 |
| 1737496800 | 322.7 | -3.25 | -1.00 | 322.7 | 322.7 | 322.7 | 1 |
| 1737410400 | 325.95 | 1.95 | 0.60 | 326 | 326 | 325.95 | 4 |
| 1737151200 | 324 | -3 | -0.92 | 325.64999 | 326.95 | 323.7 | 219 |
| 1737064800 | 327 | -0.05 | -0.02 | 327.85 | 328.8 | 326 | 212 |
| 1736978400 | 327.05 | -0.95 | -0.29 | 328 | 328 | 326 | 100 |
| 1736892000 | 328 | 0.25 | 0.08 | 328 | 328 | 328 | 2 |
| 1736805600 | 327.75 | 2.2 | 0.68 | 327.64999 | 327.75 | 327.64999 | 3 |
| 1736546400 | 325.55 | 0.55 | 0.17 | 325 | 326.85 | 324.3 | 83 |
| 1736460000 | 325 | 0.55 | 0.17 | 325 | 325 | 325 | 2 |
| 1736373600 | 324.45 | 1.45 | 0.45 | 323.2 | 325.5 | 322.7 | 124 |
| 1736287200 | 323 | 0 | 0.00 | 323.2 | 323.2 | 323 | 2 |
| 1736200800 | 323 | -5 | -1.52 | 329.39999 | 329.8 | 319.3 | 452 |
| 1735941600 | 328 | 3.6 | 1.11 | 325 | 328.05 | 324.89999 | 394 |
| 1735855200 | 324.39999 | 2.2 | 0.68 | 320.2 | 324.89999 | 320.2 | 306 |
| 1735595760 | 322.2 | 6.75 | 2.14 | 319.6 | 325.7 | 317.5 | 12 |
| 1735336800 | 315.45 | 4.7 | 1.51 | 310.95 | 315.64999 | 310.75 | 248 |
| 1735250400 | 310.75 | -8.45 | -2.65 | 310.95 | 310.95 | 310.75 | 5 |
| 1734991200 | 319.2 | -4.35 | -1.34 | 323.55 | 323.55 | 319.2 | 158 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
