Boi Gordo - Setembro 2024 (BGIU24)
BMF
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 | 235.8 | 0.3 | 0.13 | 235.7 | 236 | 235 | 97 |
| 1721340000 | 235.5 | -0.5 | -0.21 | 235.2 | 236.75 | 234.3 | 183 |
| 1721253600 | 236 | 0 | 0.00 | 236 | 237.5 | 235.75 | 218 |
| 1721167200 | 236 | -3.2 | -1.34 | 236 | 236.25 | 235.9 | 29 |
| 1721080800 | 239.2 | 0.7 | 0.29 | 239 | 239.4 | 239 | 13 |
| 1720821600 | 238.5 | 0.2 | 0.08 | 237.8 | 239.15 | 236.7 | 229 |
| 1720735200 | 238.3 | -0.5 | -0.21 | 239.35 | 239.35 | 238.05 | 100 |
| 1720648800 | 238.8 | -1.3 | -0.54 | 239.35 | 239.35 | 238.35 | 15 |
| 1720562400 | 240.1 | 0 | 0.00 | 241 | 241 | 240.1 | 3 |
| 1720476000 | 240.1 | 0.65 | 0.27 | 240.1 | 240.1 | 240.1 | 1 |
| 1720216800 | 239.45 | 0.85 | 0.36 | 239.45 | 239.45 | 239.45 | 2 |
| 1720130400 | 238.6 | -0.75 | -0.31 | 238.65 | 238.65 | 236.6 | 79 |
| 1720044000 | 239.35 | -1.65 | -0.68 | 239.35 | 239.35 | 239.35 | 2 |
| 1719957600 | 241 | 1 | 0.42 | 240 | 241 | 240 | 260 |
| 1719871200 | 240 | -1.25 | -0.52 | 240 | 240 | 240 | 1 |
| 1719612000 | 241.25 | -0.25 | -0.10 | 240.8 | 241.25 | 240.6 | 60 |
| 1719525600 | 241.5 | 0.4 | 0.17 | 241.75 | 241.8 | 240.05 | 266 |
| 1719439200 | 241.1 | 0.1 | 0.04 | 241 | 241.5 | 240.5 | 453 |
| 1719352800 | 241 | 1 | 0.42 | 240.1 | 241 | 239.6 | 195 |
| 1719266400 | 240 | -0.6 | -0.25 | 240.6 | 241.5 | 239.7 | 45 |
| 1719007200 | 240.6 | -0.9 | -0.37 | 240.6 | 240.6 | 240.6 | 2 |
| 1718920800 | 241.5 | 2.85 | 1.19 | 241.5 | 241.5 | 241.5 | 2 |
| 1718834400 | 238.65 | 1.7 | 0.72 | 238.6 | 238.65 | 238.6 | 11 |
| 1718748000 | 236.95 | 0.15 | 0.06 | 236.95 | 236.95 | 236.95 | 1 |
| 1718661600 | 236.8 | -1.05 | -0.44 | 237.35 | 237.35 | 235.65 | 124 |
| 1718402400 | 237.85 | 0.7 | 0.30 | 237.15 | 238.45 | 237.15 | 95 |
| 1718316000 | 237.15 | -1.95 | -0.82 | 237.15 | 237.15 | 237.15 | 1 |
| 1718229600 | 239.1 | 2.7 | 1.14 | 237.3 | 240 | 236.85 | 519 |
| 1718143200 | 236.4 | -0.7 | -0.30 | 238.15 | 239.3 | 236.4 | 212 |
| 1718056800 | 237.1 | 2.9 | 1.24 | 238.15 | 238.15 | 237 | 37 |
| 1717797600 | 234.2 | -0.8 | -0.34 | 234.35 | 234.4 | 233.85 | 59 |
| 1717711200 | 235 | 1.35 | 0.58 | 233.65 | 235 | 232.8 | 176 |
| 1717624800 | 233.65 | -1.85 | -0.79 | 234 | 234.05 | 232.65 | 298 |
| 1717538400 | 235.5 | -1.55 | -0.65 | 235.9 | 235.9 | 234.2 | 98 |
| 1717452000 | 237.05 | 0.55 | 0.23 | 236.45 | 237.45 | 236.3 | 89 |
| 1717192800 | 236.5 | 0.8 | 0.34 | 236.45 | 237 | 236.3 | 48 |
| 1717020000 | 235.7 | 0.25 | 0.11 | 234.95 | 235.8 | 234.95 | 60 |
| 1716933600 | 235.45 | -1.2 | -0.51 | 236 | 236.05 | 234.55 | 51 |
| 1716847200 | 236.65 | -0.35 | -0.15 | 236.25 | 236.7 | 236.25 | 8 |
| 1716588000 | 237 | 1 | 0.42 | 236.1 | 237 | 235 | 92 |
| 1716501600 | 236 | 1.25 | 0.53 | 236.1 | 237 | 235.95 | 24 |
| 1716415200 | 234.75 | -2.05 | -0.87 | 235.6 | 235.6 | 234.75 | 3 |
| 1716328800 | 236.8 | 1.5 | 0.64 | 236.5 | 236.8 | 236.5 | 11 |
| 1716242400 | 235.3 | 1.75 | 0.75 | 236.05 | 236.05 | 235.3 | 3 |
| 1715983200 | 233.55 | 0.15 | 0.06 | 233.45 | 233.55 | 233.45 | 2 |
| 1715896800 | 233.4 | 0.9 | 0.39 | 232.95 | 233.4 | 232.95 | 4 |
| 1715810400 | 232.5 | 0.75 | 0.32 | 232.05 | 232.7 | 231.95 | 150 |
| 1715724000 | 231.75 | 0.1 | 0.04 | 231.65 | 232.1 | 230 | 22 |
| 1715637600 | 231.65 | -1.6 | -0.69 | 231.65 | 231.65 | 231.65 | 3 |
| 1715378400 | 233.25 | -0.75 | -0.32 | 232.7 | 233.25 | 232.55 | 67 |
| 1715292000 | 234 | -2 | -0.85 | 236 | 236 | 232.8 | 329 |
| 1715205600 | 236 | -2.35 | -0.99 | 236 | 236 | 235.9 | 13 |
| 1715119200 | 238.35 | -0.05 | -0.02 | 238.35 | 238.4 | 238.35 | 7 |
| 1715032800 | 238.4 | -0.6 | -0.25 | 238.4 | 238.4 | 238.4 | 9 |
| 1714773600 | 239 | 0 | 0.00 | 239 | 240 | 239 | 307 |
| 1714687200 | 239 | -0.05 | -0.02 | 239 | 239 | 239 | 31 |
| 1714514400 | 239.05 | -1.95 | -0.81 | 239.55 | 239.55 | 239 | 25 |
| 1714428000 | 241 | 2 | 0.84 | 240.25 | 241 | 240.25 | 170 |
| 1714168800 | 239 | -1 | -0.42 | 239 | 239 | 239 | 9 |
| 1714082400 | 240 | -0.5 | -0.21 | 240 | 240 | 240 | 5 |
| 1713996000 | 240.5 | 0 | 0.00 | 240.5 | 240.9 | 240.5 | 22 |
| 1713909600 | 240.5 | -2.5 | -1.03 | 242.65 | 242.65 | 239.25 | 21 |
| 1713823200 | 243 | 1.05 | 0.43 | 242.8 | 243 | 241.95 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
