Boi Gordo - Novembro 2024 (BGIX24)
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 | 244 | 0 | 0.00 | 244.2 | 244.25 | 243.5 | 88 |
| 1721340000 | 244 | -0.5 | -0.20 | 243.75 | 245.45 | 242.6 | 258 |
| 1721253600 | 244.5 | 0 | 0.00 | 243.75 | 244.5 | 243.7 | 30 |
| 1721167200 | 244.5 | -2.5 | -1.01 | 244.6 | 244.7 | 244.15 | 18 |
| 1721080800 | 247 | 0.85 | 0.35 | 247.05 | 247.05 | 246.95 | 5 |
| 1720821600 | 246.15 | 0.15 | 0.06 | 246.15 | 246.15 | 246.15 | 6 |
| 1720735200 | 246 | -0.25 | -0.10 | 245.95 | 246 | 245.95 | 2 |
| 1720648800 | 246.25 | -1.2 | -0.48 | 246.5 | 246.5 | 246.25 | 7 |
| 1720562400 | 247.45 | 0 | 0.00 | 249.25 | 249.25 | 247.45 | 24 |
| 1720476000 | 247.45 | 0.85 | 0.34 | 247.35 | 247.45 | 247.35 | 2 |
| 1720216800 | 246.6 | 1.15 | 0.47 | 246.15 | 246.6 | 245.1 | 130 |
| 1720130400 | 245.45 | -1.05 | -0.43 | 246.15 | 246.2 | 245.1 | 18 |
| 1720044000 | 246.5 | -0.5 | -0.20 | 246.5 | 246.5 | 246.5 | 12 |
| 1719957600 | 247 | 0.4 | 0.16 | 246.55 | 247 | 246.55 | 6 |
| 1719871200 | 246.6 | -1.25 | -0.50 | 247.5 | 247.5 | 246.15 | 223 |
| 1719612000 | 247.85 | 0.2 | 0.08 | 247.8 | 247.85 | 246.9 | 234 |
| 1719525600 | 247.65 | -0.5 | -0.20 | 248 | 248.7 | 246.85 | 185 |
| 1719439200 | 248.15 | 0.05 | 0.02 | 248 | 248.15 | 248 | 4 |
| 1719352800 | 248.1 | 0.6 | 0.24 | 247.1 | 248.1 | 247.05 | 85 |
| 1719266400 | 247.5 | -0.8 | -0.32 | 248 | 248 | 247.35 | 5 |
| 1719007200 | 248.3 | -0.7 | -0.28 | 248.85 | 249.1 | 247.4 | 134 |
| 1718920800 | 249 | 2 | 0.81 | 248.85 | 249.1 | 248.8 | 21 |
| 1718834400 | 247 | 3.5 | 1.44 | 247 | 247 | 247 | 2 |
| 1718748000 | 243.5 | -0.1 | -0.04 | 245 | 245 | 242.7 | 34 |
| 1718661600 | 243.6 | -0.9 | -0.37 | 244.5 | 245.15 | 243.5 | 32 |
| 1718402400 | 244.5 | 0.65 | 0.27 | 244.5 | 244.5 | 244.5 | 2 |
| 1718316000 | 243.85 | -3.15 | -1.28 | 247.25 | 249 | 243.75 | 226 |
| 1718229600 | 247 | 2.6 | 1.06 | 247.25 | 247.25 | 247 | 6 |
| 1718143200 | 244.4 | -0.95 | -0.39 | 246.65 | 249.25 | 244.4 | 80 |
| 1718056800 | 245.35 | 3.35 | 1.38 | 246.65 | 246.65 | 245.35 | 4 |
| 1717797600 | 242 | -1 | -0.41 | 242.45 | 242.45 | 242 | 52 |
| 1717711200 | 243 | 1.45 | 0.60 | 241.1 | 243 | 241.1 | 49 |
| 1717624800 | 241.55 | -1.95 | -0.80 | 242.1 | 242.1 | 241.5 | 98 |
| 1717538400 | 243.5 | -2.9 | -1.18 | 243.95 | 244.5 | 243 | 39 |
| 1717452000 | 246.4 | 1.4 | 0.57 | 245.15 | 246.4 | 245.05 | 98 |
| 1717192800 | 245 | 1.2 | 0.49 | 245 | 245.05 | 244.95 | 38 |
| 1717020000 | 243.8 | 0.35 | 0.14 | 243.6 | 244.4 | 241.95 | 46 |
| 1716933600 | 243.45 | -0.75 | -0.31 | 243.6 | 243.6 | 243.45 | 2 |
| 1716847200 | 244.2 | -0.55 | -0.22 | 244 | 244.2 | 244 | 4 |
| 1716588000 | 244.75 | -0.25 | -0.10 | 245.4 | 245.4 | 242.75 | 57 |
| 1716501600 | 245 | 1.95 | 0.80 | 245.4 | 245.4 | 245 | 2 |
| 1716415200 | 243.05 | -0.25 | -0.10 | 243.4 | 243.5 | 243 | 45 |
| 1716328800 | 243.3 | -0.55 | -0.23 | 243.3 | 243.3 | 243.3 | 2 |
| 1716242400 | 243.85 | 2.9 | 1.20 | 241 | 243.85 | 241 | 11 |
| 1715983200 | 240.95 | 0.5 | 0.21 | 239.55 | 240.95 | 239.5 | 5 |
| 1715896800 | 240.45 | 0.95 | 0.40 | 239.4 | 240.45 | 239.4 | 11 |
| 1715810400 | 239.5 | 1.85 | 0.78 | 238.7 | 239.5 | 238.6 | 9 |
| 1715724000 | 237.65 | 0.45 | 0.19 | 237.9 | 237.9 | 236.5 | 101 |
| 1715637600 | 237.2 | -2.1 | -0.88 | 237.9 | 237.9 | 237.2 | 2 |
| 1715378400 | 239.3 | -1.65 | -0.68 | 239.75 | 239.75 | 237.05 | 292 |
| 1715292000 | 240.95 | 0.15 | 0.06 | 240.1 | 240.95 | 239.15 | 22 |
| 1715205600 | 240.8 | -3.5 | -1.43 | 242.5 | 242.6 | 240.65 | 46 |
| 1715119200 | 244.3 | -0.55 | -0.22 | 244.05 | 244.8 | 244.05 | 6 |
| 1715032800 | 244.85 | -0.15 | -0.06 | 244.85 | 244.85 | 244.85 | 1 |
| 1714773600 | 245 | -0.7 | -0.28 | 243.5 | 245 | 243.5 | 46 |
| 1714687200 | 245.7 | 0.35 | 0.14 | 245.45 | 245.7 | 245.45 | 6 |
| 1714514400 | 245.35 | -0.35 | -0.14 | 245.5 | 245.5 | 244.8 | 17 |
| 1714428000 | 245.7 | 0 | 0.00 | 245.7 | 245.7 | 245.7 | 0 |
| 1714168800 | 245.7 | -0.3 | -0.12 | 245.75 | 245.75 | 245.7 | 3 |
| 1714082400 | 246 | -0.5 | -0.20 | 246 | 246 | 246 | 3 |
| 1713996000 | 246.5 | 0.1 | 0.04 | 246.4 | 250 | 246.4 | 22 |
| 1713909600 | 246.4 | -2.95 | -1.18 | 246.4 | 246.4 | 246.4 | 2 |
| 1713823200 | 249.35 | 0.35 | 0.14 | 249.35 | 249.35 | 249.25 | 7 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
