Milho - Maio 2025 (CCMK25)
BMF
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734040800 | 72.7 | -1.1 | -1.49 | 72.69 | 72.7 | 72.67 | 7 |
| 1733954400 | 73.8 | 0.77 | 1.05 | 73.8 | 73.8 | 73.8 | 1 |
| 1733868000 | 73.03 | 0.9 | 1.25 | 73.03 | 73.03 | 73.03 | 4 |
| 1733781600 | 72.13 | 0.08 | 0.11 | 72.03 | 72.42 | 71.93 | 470 |
| 1733522400 | 72.05 | 0.38 | 0.53 | 71.62 | 72.27 | 71.4 | 1266 |
| 1733436000 | 71.67 | 1.16 | 1.65 | 71.62 | 71.67 | 71.62 | 8 |
| 1733349600 | 70.51 | -0.84 | -1.18 | 70.41 | 70.6 | 70.41 | 39 |
| 1733263200 | 71.35 | -0.15 | -0.21 | 71.5 | 71.92 | 71.11 | 264 |
| 1733176800 | 71.5 | 0.2 | 0.28 | 71.5 | 71.5 | 71.5 | 1 |
| 1732917600 | 71.3 | 0.8 | 1.13 | 70.54 | 71.55 | 70.5 | 799 |
| 1732831200 | 70.5 | 0.01 | 0.01 | 70.54 | 70.54 | 70.5 | 21 |
| 1732744800 | 70.49 | 0.18 | 0.26 | 70.3 | 70.8 | 70 | 781 |
| 1732658400 | 70.31 | -1.39 | -1.94 | 70.3 | 70.31 | 70.3 | 9 |
| 1732572000 | 71.7 | -0.52 | -0.72 | 71.65 | 71.7 | 71.65 | 21 |
| 1732312800 | 72.22 | 0.27 | 0.38 | 71.83 | 72.49 | 71.75 | 1131 |
| 1732226400 | 71.95 | -0.32 | -0.44 | 72.51 | 72.51 | 71.7 | 446 |
| 1732053600 | 72.27 | -0.33 | -0.45 | 72.6 | 72.86 | 71.9 | 732 |
| 1731967200 | 72.6 | -0.41 | -0.56 | 72.6 | 72.6 | 72.6 | 45 |
| 1731621600 | 73.01 | -0.72 | -0.98 | 73.94 | 74.04 | 73 | 479 |
| 1731535200 | 73.73 | -0.21 | -0.28 | 73.91 | 74.19 | 73.42 | 511 |
| 1731448800 | 73.94 | 0 | 0.00 | 73.91 | 74 | 73.91 | 5 |
| 1731362400 | 73.94 | 0.16 | 0.22 | 74.25 | 74.25 | 73.94 | 12 |
| 1731103200 | 73.78 | 0.43 | 0.59 | 73.2 | 74.05 | 73.15 | 1014 |
| 1731016800 | 73.35 | 0.63 | 0.87 | 73.2 | 73.35 | 73.2 | 49 |
| 1730930400 | 72.72 | -0.27 | -0.37 | 72.76 | 72.76 | 72.7 | 101 |
| 1730844000 | 72.99 | -0.36 | -0.49 | 72.99 | 72.99 | 72.99 | 7 |
| 1730757600 | 73.35 | -0.32 | -0.43 | 73.33 | 73.35 | 73.33 | 5 |
| 1730498400 | 73.67 | 0.12 | 0.16 | 73.64 | 73.86 | 73.45 | 284 |
| 1730412000 | 73.55 | -0.22 | -0.30 | 73.64 | 73.64 | 73.55 | 9 |
| 1730325600 | 73.77 | -0.48 | -0.65 | 74.25 | 74.73 | 73.53 | 409 |
| 1730239200 | 74.25 | 1.35 | 1.85 | 74.25 | 74.25 | 74.25 | 1 |
| 1730152800 | 72.9 | -1 | -1.35 | 73.9 | 73.9 | 72.69 | 411 |
| 1729893600 | 73.9 | -0.05 | -0.07 | 73.9 | 73.9 | 73.9 | 1 |
| 1729807200 | 73.95 | 0.6 | 0.82 | 74.15 | 74.15 | 73.95 | 9 |
| 1729720800 | 73.35 | 0.25 | 0.34 | 73.35 | 73.35 | 73.35 | 1 |
| 1729634400 | 73.1 | 0.62 | 0.86 | 73.1 | 73.1 | 73.1 | 1 |
| 1729548000 | 72.48 | 0.21 | 0.29 | 72.46 | 72.71 | 72.08 | 91 |
| 1729288800 | 72.27 | 0.12 | 0.17 | 72.15 | 72.45 | 71.68 | 89 |
| 1729202400 | 72.15 | 0.14 | 0.19 | 72.15 | 72.15 | 71.73 | 32 |
| 1729116000 | 72.01 | -0.22 | -0.30 | 72.23 | 72.37 | 72.01 | 64 |
| 1729029600 | 72.23 | 0.28 | 0.39 | 71.5 | 72.32 | 71.3 | 111 |
| 1728943200 | 71.95 | -0.45 | -0.62 | 72.37 | 72.46 | 71.61 | 73 |
| 1728684000 | 72.4 | 0.05 | 0.07 | 72.27 | 72.65 | 72.1 | 215 |
| 1728597600 | 72.35 | 0.2 | 0.28 | 72.27 | 72.48 | 72.25 | 12 |
| 1728511200 | 72.15 | 0.67 | 0.94 | 71.78 | 72.22 | 71.41 | 89 |
| 1728424800 | 71.48 | 0.81 | 1.15 | 70.69 | 71.59 | 70.69 | 200 |
| 1728338400 | 70.67 | -0.1 | -0.14 | 70.77 | 70.95 | 70.4 | 170 |
| 1728079200 | 70.77 | -0.83 | -1.16 | 70.77 | 70.77 | 70.77 | 2 |
| 1727992800 | 71.6 | 0.06 | 0.08 | 71.5 | 71.68 | 71.31 | 121 |
| 1727906400 | 71.54 | 0.54 | 0.76 | 71 | 71.7 | 71 | 176 |
| 1727820000 | 71 | 0.48 | 0.68 | 71 | 71 | 71 | 33 |
| 1727733600 | 70.52 | -0.21 | -0.30 | 70.71 | 70.78 | 70.5 | 39 |
| 1727474400 | 70.73 | -0.02 | -0.03 | 70.3 | 70.96 | 70.3 | 68 |
| 1727388000 | 70.75 | 0.3 | 0.43 | 70.56 | 71.27 | 70.56 | 106 |
| 1727301600 | 70.45 | 0.05 | 0.07 | 70.55 | 70.68 | 70.29 | 690 |
| 1727215200 | 70.4 | -0.35 | -0.49 | 70.7 | 70.7 | 70.33 | 184 |
| 1727128800 | 70.75 | 0.9 | 1.29 | 70.5 | 70.75 | 70.21 | 448 |
| 1726869600 | 69.85 | 0.6 | 0.87 | 69.02 | 69.96 | 69.02 | 50 |
| 1726783200 | 69.25 | -0.01 | -0.01 | 69.01 | 69.59 | 69.01 | 25 |
| 1726696800 | 69.26 | -0.36 | -0.52 | 69.34 | 69.43 | 68.91 | 147 |
| 1726610400 | 69.62 | -0.16 | -0.23 | 69.5 | 69.7 | 69.3 | 32 |
| 1726524000 | 69.78 | -0.44 | -0.63 | 69.21 | 69.89 | 69.21 | 24 |
| 1726264800 | 70.22 | 0.22 | 0.31 | 70.3 | 70.47 | 70 | 191 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
