Milho - Julho 2025 (CCMN25)
BMF
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 71.85 | -0.19 | -0.26 | 71.85 | 71.85 | 71.85 | 1 |
| 1737064800 | 72.04 | -0.66 | -0.91 | 72.04 | 72.04 | 72.04 | 1 |
| 1736978400 | 72.7 | 0.15 | 0.21 | 72.55 | 72.9 | 72.29 | 895 |
| 1736892000 | 72.55 | 0.32 | 0.44 | 72.55 | 72.55 | 72.55 | 1 |
| 1736805600 | 72.23 | 0.78 | 1.09 | 71.45 | 72.65 | 71.45 | 745 |
| 1736546400 | 71.45 | 0.66 | 0.93 | 71.45 | 71.45 | 71.45 | 1 |
| 1736460000 | 70.79 | 0.26 | 0.37 | 70.84 | 70.84 | 70.78 | 5 |
| 1736373600 | 70.53 | 0.3 | 0.43 | 70.23 | 70.79 | 70.23 | 544 |
| 1736287200 | 70.23 | -0.32 | -0.45 | 70.23 | 70.23 | 70.23 | 1 |
| 1736200800 | 70.55 | 0.74 | 1.06 | 70.5 | 70.55 | 70.5 | 74 |
| 1735941600 | 69.81 | -0.19 | -0.27 | 70 | 70.05 | 69.68 | 240 |
| 1735855200 | 70 | 1.24 | 1.80 | 70 | 70 | 70 | 1 |
| 1735595760 | 68.76 | 0.31 | 0.45 | 69 | 69.3 | 68.76 | 314 |
| 1735336800 | 68.45 | 0.07 | 0.10 | 68.41 | 68.5 | 68.25 | 139 |
| 1735250400 | 68.38 | 0.23 | 0.34 | 68.41 | 68.41 | 68.38 | 2 |
| 1734991200 | 68.15 | -0.21 | -0.31 | 68.33 | 68.4 | 68.05 | 298 |
| 1734732000 | 68.36 | 0.34 | 0.50 | 68.19 | 68.54 | 68.1 | 239 |
| 1734645600 | 68.02 | -0.83 | -1.21 | 68.86 | 69.05 | 68.01 | 321 |
| 1734559200 | 68.85 | -0.15 | -0.22 | 68.86 | 69 | 68.85 | 73 |
| 1734472800 | 69 | 0.3 | 0.44 | 68.84 | 69.49 | 68.78 | 332 |
| 1734386400 | 68.7 | 0.1 | 0.15 | 68.72 | 68.77 | 68.05 | 175 |
| 1734127200 | 68.6 | -0.1 | -0.15 | 68.7 | 68.84 | 68.41 | 110 |
| 1734040800 | 68.7 | -0.65 | -0.94 | 68.7 | 68.7 | 68.7 | 4 |
| 1733954400 | 69.35 | -0.2 | -0.29 | 69.44 | 69.44 | 69.35 | 59 |
| 1733868000 | 69.55 | 0.96 | 1.40 | 69.01 | 69.58 | 68.58 | 569 |
| 1733781600 | 68.59 | 0.2 | 0.29 | 68.3 | 68.85 | 68.07 | 203 |
| 1733522400 | 68.39 | 0.39 | 0.57 | 68 | 68.4 | 67.7 | 869 |
| 1733436000 | 68 | 0 | 0.00 | 68 | 68.35 | 67.9 | 749 |
| 1733349600 | 68 | -0.2 | -0.29 | 68 | 68 | 68 | 600 |
| 1733263200 | 68.2 | -0.19 | -0.28 | 68.3 | 68.37 | 68.2 | 36 |
| 1733176800 | 68.39 | -0.06 | -0.09 | 68.31 | 68.5 | 68.18 | 44 |
| 1732917600 | 68.45 | 0.69 | 1.02 | 68.35 | 68.5 | 68 | 61 |
| 1732831200 | 67.76 | -0.37 | -0.54 | 67.55 | 67.99 | 67.16 | 88 |
| 1732744800 | 68.13 | 0.23 | 0.34 | 67.9 | 68.34 | 67.59 | 436 |
| 1732658400 | 67.9 | 0.29 | 0.43 | 67.9 | 67.9 | 67.9 | 24 |
| 1732572000 | 67.61 | -0.46 | -0.68 | 68.26 | 68.32 | 67.2 | 301 |
| 1732312800 | 68.07 | 0.23 | 0.34 | 67.84 | 68.3 | 67.73 | 817 |
| 1732226400 | 67.84 | -0.36 | -0.53 | 67.84 | 67.84 | 67.84 | 6 |
| 1732053600 | 68.2 | 0.71 | 1.05 | 67.15 | 68.37 | 67.12 | 159 |
| 1731967200 | 67.49 | -0.21 | -0.31 | 68 | 68 | 67.2 | 539 |
| 1731621600 | 67.7 | -0.72 | -1.05 | 68.49 | 68.56 | 67.68 | 214 |
| 1731535200 | 68.42 | 0.18 | 0.26 | 68.24 | 68.78 | 67.95 | 427 |
| 1731448800 | 68.24 | -0.56 | -0.81 | 68.24 | 68.24 | 68.24 | 1 |
| 1731362400 | 68.8 | 0.21 | 0.31 | 68.57 | 68.87 | 68.5 | 135 |
| 1731103200 | 68.59 | 0.33 | 0.48 | 68.2 | 68.59 | 67.98 | 225 |
| 1731016800 | 68.26 | -0.03 | -0.04 | 68.62 | 68.62 | 67.94 | 139 |
| 1730930400 | 68.29 | 0.19 | 0.28 | 68.33 | 68.59 | 68.05 | 153 |
| 1730844000 | 68.1 | -0.9 | -1.30 | 68.7 | 68.7 | 68.06 | 564 |
| 1730757600 | 69 | -0.65 | -0.93 | 69.94 | 70 | 68.7 | 120 |
| 1730498400 | 69.65 | 0.25 | 0.36 | 69.31 | 69.78 | 69.31 | 82 |
| 1730412000 | 69.4 | -0.22 | -0.32 | 69.77 | 69.85 | 69.25 | 336 |
| 1730325600 | 69.62 | -0.45 | -0.64 | 70.3 | 70.5 | 69.61 | 192 |
| 1730239200 | 70.07 | 0.46 | 0.66 | 69.8 | 70.58 | 69.8 | 190 |
| 1730152800 | 69.61 | -0.69 | -0.98 | 70.2 | 70.2 | 69.61 | 88 |
| 1729893600 | 70.3 | 0.29 | 0.41 | 70.01 | 70.6 | 70.01 | 369 |
| 1729807200 | 70.01 | 0.39 | 0.56 | 70.01 | 70.01 | 70.01 | 2 |
| 1729720800 | 69.62 | -0.2 | -0.29 | 69.95 | 70.28 | 69.6 | 291 |
| 1729634400 | 69.82 | 0.04 | 0.06 | 69.9 | 70.14 | 69.82 | 39 |
| 1729548000 | 69.78 | 0.33 | 0.48 | 69.5 | 69.78 | 69.45 | 59 |
| 1729288800 | 69.45 | 0.2 | 0.29 | 69.5 | 69.5 | 69.45 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
