Boi Gordo - Agosto 2024 (BGIQ24)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721426400 | 234.3 | 0.45 | 0.19 | 233.85 | 234.6 | 233.75 | 210 |
| 1721340000 | 233.85 | 0.6 | 0.26 | 233.85 | 233.85 | 233.85 | 1 |
| 1721253600 | 233.25 | 0 | 0.00 | 233.45 | 233.45 | 233.2 | 13 |
| 1721167200 | 233.25 | -3.7 | -1.56 | 233.75 | 233.75 | 233 | 33 |
| 1721080800 | 236.95 | 0.75 | 0.32 | 236.95 | 236.95 | 236.95 | 2 |
| 1720821600 | 236.2 | -0.3 | -0.13 | 237 | 237 | 235 | 456 |
| 1720735200 | 236.5 | -0.7 | -0.30 | 237 | 237 | 236.5 | 7 |
| 1720648800 | 237.2 | -1.7 | -0.71 | 237.5 | 237.55 | 236.95 | 31 |
| 1720562400 | 238.9 | 1.2 | 0.50 | 239.35 | 239.35 | 238.9 | 6 |
| 1720476000 | 237.7 | 1.05 | 0.44 | 237 | 238.35 | 237 | 136 |
| 1720216800 | 236.65 | 1 | 0.42 | 236.3 | 237.25 | 235.4 | 294 |
| 1720130400 | 235.65 | -2.05 | -0.86 | 236.3 | 236.3 | 235.4 | 24 |
| 1720044000 | 237.7 | -1.1 | -0.46 | 238.8 | 238.8 | 237.2 | 386 |
| 1719957600 | 238.8 | 0 | 0.00 | 238.8 | 238.8 | 238.8 | 3 |
| 1719871200 | 238.8 | -0.7 | -0.29 | 238.8 | 238.8 | 238.8 | 6 |
| 1719612000 | 239.5 | 0.35 | 0.15 | 239.15 | 240 | 239.15 | 85 |
| 1719525600 | 239.15 | -0.35 | -0.15 | 239.15 | 239.15 | 239.15 | 1 |
| 1719439200 | 239.5 | 0.7 | 0.29 | 239.5 | 239.5 | 239.5 | 1 |
| 1719352800 | 238.8 | -0.25 | -0.10 | 238.75 | 239.9 | 238.6 | 449 |
| 1719266400 | 239.05 | 0 | 0.00 | 239.05 | 239.4 | 238.2 | 293 |
| 1719007200 | 239.05 | -0.95 | -0.40 | 239.05 | 239.05 | 239.05 | 1 |
| 1718920800 | 240 | 1.8 | 0.76 | 237.25 | 240 | 236.85 | 940 |
| 1718834400 | 238.2 | 3.3 | 1.40 | 235 | 238.2 | 235 | 634 |
| 1718748000 | 234.9 | -0.1 | -0.04 | 235.65 | 236.6 | 234.85 | 414 |
| 1718661600 | 235 | -0.85 | -0.36 | 235.65 | 235.65 | 235 | 7 |
| 1718402400 | 235.85 | 0.3 | 0.13 | 235.75 | 236.1 | 234.75 | 99 |
| 1718316000 | 235.55 | -1.15 | -0.49 | 236.6 | 238 | 234.9 | 958 |
| 1718229600 | 236.7 | 2.2 | 0.94 | 234.8 | 237.8 | 234.8 | 731 |
| 1718143200 | 234.5 | -0.75 | -0.32 | 235.5 | 236 | 234.35 | 218 |
| 1718056800 | 235.25 | 2.4 | 1.03 | 235.5 | 235.5 | 235.25 | 8 |
| 1717797600 | 232.85 | -0.1 | -0.04 | 232.95 | 233.35 | 232 | 134 |
| 1717711200 | 232.95 | 1.85 | 0.80 | 232.95 | 232.95 | 232.95 | 2 |
| 1717624800 | 231.1 | -1.8 | -0.77 | 233.2 | 233.2 | 230.55 | 351 |
| 1717538400 | 232.9 | -1.8 | -0.77 | 233.2 | 233.2 | 232.9 | 6 |
| 1717452000 | 234.7 | 0.5 | 0.21 | 234.7 | 234.7 | 234.7 | 1 |
| 1717192800 | 234.2 | 0.95 | 0.41 | 234.55 | 234.55 | 233.5 | 123 |
| 1717020000 | 233.25 | -0.25 | -0.11 | 232.5 | 233.6 | 232.35 | 146 |
| 1716933600 | 233.5 | -0.1 | -0.04 | 233.05 | 234 | 232 | 92 |
| 1716847200 | 233.6 | -0.05 | -0.02 | 233.5 | 233.85 | 233.5 | 10 |
| 1716588000 | 233.65 | 0.65 | 0.28 | 232.65 | 233.65 | 232.65 | 112 |
| 1716501600 | 233 | 0 | 0.00 | 232.65 | 233.5 | 232.65 | 16 |
| 1716415200 | 233 | -1.05 | -0.45 | 233 | 233.95 | 233 | 95 |
| 1716328800 | 234.05 | 0.3 | 0.13 | 234 | 234.35 | 232.5 | 79 |
| 1716242400 | 233.75 | 1.2 | 0.52 | 234 | 234 | 233.75 | 11 |
| 1715983200 | 232.55 | 0.65 | 0.28 | 231.2 | 233.15 | 231.2 | 98 |
| 1715896800 | 231.9 | 0.4 | 0.17 | 231.5 | 232 | 231.5 | 81 |
| 1715810400 | 231.5 | 0 | 0.00 | 231.5 | 231.5 | 231.5 | 2 |
| 1715724000 | 231.5 | 1.05 | 0.46 | 230.15 | 231.5 | 229.5 | 56 |
| 1715637600 | 230.45 | -1.55 | -0.67 | 230.15 | 230.45 | 230.15 | 6 |
| 1715378400 | 232 | 0.25 | 0.11 | 232.35 | 232.35 | 230.85 | 220 |
| 1715292000 | 231.75 | -0.7 | -0.30 | 232.15 | 232.5 | 231.25 | 424 |
| 1715205600 | 232.45 | -1.4 | -0.60 | 233.5 | 233.5 | 232.45 | 160 |
| 1715119200 | 233.85 | 0.35 | 0.15 | 233.6 | 234.05 | 233.5 | 81 |
| 1715032800 | 233.5 | -1.5 | -0.64 | 233.6 | 233.6 | 233.5 | 14 |
| 1714773600 | 235 | -0.5 | -0.21 | 235.75 | 235.75 | 234.9 | 57 |
| 1714687200 | 235.5 | -0.7 | -0.30 | 236 | 236.75 | 235.5 | 23 |
| 1714514400 | 236.2 | -0.9 | -0.38 | 236 | 237 | 236 | 59 |
| 1714428000 | 237.1 | 0.3 | 0.13 | 237.45 | 237.5 | 236 | 45 |
| 1714168800 | 236.8 | -0.7 | -0.29 | 237 | 237.1 | 236 | 45 |
| 1714082400 | 237.5 | -0.5 | -0.21 | 237.5 | 237.5 | 237.5 | 41 |
| 1713996000 | 238 | -1 | -0.42 | 239.05 | 239.4 | 238 | 86 |
| 1713909600 | 239 | -1 | -0.42 | 239.1 | 239.1 | 239 | 20 |
| 1713823200 | 240 | -0.5 | -0.21 | 241.35 | 241.4 | 240 | 19 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
