Milho - Maio 2025 (CCMK25)
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 | 69.2 | 0.42 | 0.61 | 69.1 | 69.28 | 68.99 | 46 |
| 1721340000 | 68.78 | -0.27 | -0.39 | 69.05 | 69.05 | 68.56 | 80 |
| 1721253600 | 69.05 | 0.2 | 0.29 | 69.05 | 69.05 | 69.05 | 2 |
| 1721167200 | 68.85 | 0.5 | 0.73 | 68.34 | 69 | 68.34 | 29 |
| 1721080800 | 68.35 | -0.16 | -0.23 | 68.34 | 68.35 | 68.34 | 7 |
| 1720821600 | 68.51 | 0.36 | 0.53 | 68.2 | 68.51 | 68.2 | 3 |
| 1720735200 | 68.15 | 0 | 0.00 | 68.15 | 68.15 | 68.15 | 0 |
| 1720648800 | 68.15 | 0.25 | 0.37 | 68 | 68.2 | 68 | 43 |
| 1720562400 | 67.9 | 0 | 0.00 | 67.9 | 67.9 | 67.9 | 0 |
| 1720476000 | 67.9 | -0.59 | -0.86 | 68.35 | 68.35 | 67 | 72 |
| 1720216800 | 68.49 | -0.42 | -0.61 | 68.83 | 68.83 | 68.49 | 2 |
| 1720130400 | 68.91 | -0.1 | -0.14 | 68.91 | 68.91 | 68.91 | 9 |
| 1720044000 | 69.01 | 0.56 | 0.82 | 69.01 | 69.4 | 69.01 | 5 |
| 1719957600 | 68.45 | 0 | 0.00 | 68.45 | 68.45 | 68.45 | 0 |
| 1719871200 | 68.45 | -0.85 | -1.23 | 68.7 | 68.7 | 68.45 | 65 |
| 1719612000 | 69.3 | -0.31 | -0.45 | 70.35 | 70.35 | 69.3 | 52 |
| 1719525600 | 69.61 | 0.43 | 0.62 | 69.8 | 69.8 | 69.57 | 20 |
| 1719439200 | 69.18 | 0.22 | 0.32 | 69.18 | 69.18 | 69.15 | 4 |
| 1719352800 | 68.96 | -0.74 | -1.06 | 68.9 | 68.96 | 68.9 | 33 |
| 1719266400 | 69.7 | 0.2 | 0.29 | 69.64 | 69.79 | 69.5 | 96 |
| 1719007200 | 69.5 | -0.85 | -1.21 | 70.3 | 70.3 | 69.5 | 298 |
| 1718920800 | 70.35 | -0.25 | -0.35 | 71.13 | 71.13 | 70.35 | 231 |
| 1718834400 | 70.6 | 0.6 | 0.86 | 70.3 | 70.89 | 70.3 | 54 |
| 1718748000 | 70 | 0 | 0.00 | 70.2 | 70.36 | 70 | 150 |
| 1718661600 | 70 | -0.65 | -0.92 | 70.16 | 70.36 | 70 | 35 |
| 1718402400 | 70.65 | -0.95 | -1.33 | 71.01 | 71.01 | 70.65 | 9 |
| 1718316000 | 71.6 | -0.12 | -0.17 | 71.85 | 71.92 | 71.6 | 37 |
| 1718229600 | 71.72 | 0 | 0.00 | 71.72 | 71.72 | 71.72 | 0 |
| 1718143200 | 71.72 | 0.42 | 0.59 | 71.99 | 71.99 | 71.72 | 51 |
| 1718056800 | 71.3 | 0.65 | 0.92 | 71.2 | 71.3 | 71.13 | 31 |
| 1717797600 | 70.65 | 0 | 0.00 | 70.65 | 70.65 | 70.65 | 0 |
| 1717711200 | 70.65 | 0.55 | 0.78 | 70.55 | 71.03 | 70.55 | 19 |
| 1717624800 | 70.1 | 0.1 | 0.14 | 69.68 | 70.1 | 69.65 | 124 |
| 1717538400 | 70 | 0.1 | 0.14 | 69.48 | 70 | 69.47 | 122 |
| 1717452000 | 69.9 | -0.5 | -0.71 | 69.38 | 70.01 | 69.38 | 37 |
| 1717192800 | 70.4 | 0 | 0.00 | 70.4 | 70.4 | 70.4 | 0 |
| 1717020000 | 70.4 | -0.26 | -0.37 | 70.66 | 70.72 | 70.4 | 7 |
| 1716933600 | 70.66 | -0.34 | -0.48 | 70.66 | 70.66 | 70.66 | 1 |
| 1716847200 | 71 | 0.25 | 0.35 | 71 | 71 | 71 | 16 |
| 1716588000 | 70.75 | 0 | 0.00 | 70.75 | 70.75 | 70.75 | 0 |
| 1716501600 | 70.75 | 0 | 0.00 | 70.75 | 70.75 | 70.75 | 6 |
| 1716415200 | 70.75 | -0.04 | -0.06 | 71.34 | 71.34 | 70.75 | 12 |
| 1716328800 | 70.79 | 0.79 | 1.13 | 70 | 70.8 | 69.76 | 171 |
| 1716242400 | 70 | 0.55 | 0.79 | 69.85 | 70 | 69.85 | 85 |
| 1715983200 | 69.45 | -0.85 | -1.21 | 69.55 | 69.55 | 69.45 | 216 |
| 1715896800 | 70.3 | 0 | 0.00 | 70.3 | 70.3 | 70.3 | 0 |
| 1715810400 | 70.3 | 0 | 0.00 | 70.3 | 70.3 | 70.3 | 90 |
| 1715724000 | 70.3 | 0.3 | 0.43 | 70.3 | 70.3 | 70.2 | 38 |
| 1715637600 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1715378400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1715292000 | 70 | 0 | 0.00 | 70 | 70 | 70 | 30 |
| 1715205600 | 70 | -0.1 | -0.14 | 70 | 70 | 70 | 182 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
