Milho - Setembro 2025 (CCMU25)
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 |
|---|---|---|---|---|---|---|---|
| 1727388000 | 69.3 | 0.12 | 0.17 | 69.1 | 69.3 | 69.1 | 18 |
| 1727301600 | 69.18 | -0.12 | -0.17 | 69.02 | 69.18 | 69 | 7 |
| 1727215200 | 69.3 | 0.18 | 0.26 | 69.25 | 69.3 | 69.13 | 203 |
| 1727128800 | 69.12 | 1.92 | 2.86 | 67.2 | 69.12 | 67.2 | 3210 |
| 1726869600 | 67.2 | 0.4 | 0.60 | 67.2 | 67.2 | 67.2 | 2 |
| 1726783200 | 66.8 | 0.1 | 0.15 | 66.8 | 66.8 | 66.8 | 2 |
| 1726696800 | 66.7 | -0.34 | -0.51 | 66.8 | 66.8 | 66.7 | 11 |
| 1726610400 | 67.04 | -0.06 | -0.09 | 67.019999 | 67.04 | 67.019999 | 85 |
| 1726524000 | 67.099999 | -0.6 | -0.89 | 67.39 | 67.44 | 67 | 477 |
| 1726264800 | 67.7 | -0.06 | -0.09 | 67.8 | 68.1 | 67.7 | 190 |
| 1726178400 | 67.76 | 0.1 | 0.15 | 67.8 | 67.8 | 67.75 | 53 |
| 1726092000 | 67.66 | -0.05 | -0.07 | 68.2 | 68.2 | 67.099999 | 1710 |
| 1726005600 | 67.71 | -0.34 | -0.50 | 68.05 | 68.24 | 67.71 | 858 |
| 1725919200 | 68.05 | 1.25 | 1.87 | 68.05 | 68.05 | 68.05 | 19 |
| 1725660000 | 66.8 | 0.44 | 0.66 | 66.8 | 66.8 | 66.8 | 172 |
| 1725573600 | 66.36 | -0.14 | -0.21 | 66.5 | 66.849999 | 66 | 793 |
| 1725487200 | 66.5 | 0.83 | 1.26 | 66.5 | 66.5 | 66.5 | 1 |
| 1725400800 | 65.67 | 0.37 | 0.57 | 65.7 | 65.7 | 65.67 | 125 |
| 1725314400 | 65.3 | 0.3 | 0.46 | 65.01 | 65.8 | 65 | 80 |
| 1725055200 | 65 | 0.25 | 0.39 | 65.01 | 65.01 | 65 | 26 |
| 1724968800 | 64.75 | 0.56 | 0.87 | 64.75 | 64.75 | 64.75 | 161 |
| 1724882400 | 64.19 | 0.27 | 0.42 | 63.98 | 64.2 | 63.8 | 1460 |
| 1724796000 | 63.92 | 0.05 | 0.08 | 63.98 | 63.99 | 63.8 | 860 |
| 1724709600 | 63.87 | 0.2 | 0.31 | 63.5 | 63.87 | 63.5 | 432 |
| 1724450400 | 63.67 | -0.28 | -0.44 | 64 | 64 | 63.6 | 1471 |
| 1724364000 | 63.95 | 0.24 | 0.38 | 64 | 64 | 63.95 | 12 |
| 1724277600 | 63.71 | -0.09 | -0.14 | 63.71 | 63.71 | 63.71 | 2 |
| 1724191200 | 63.8 | -0.2 | -0.31 | 63.99 | 64 | 63.8 | 298 |
| 1724104800 | 64 | 0 | 0.00 | 64.16 | 64.3 | 63.81 | 916 |
| 1723845600 | 64 | -0.7 | -1.08 | 64.16 | 64.16 | 64 | 39 |
| 1723759200 | 64.7 | -0.5 | -0.77 | 64.7 | 64.7 | 64.7 | 10 |
| 1723672800 | 65.2 | -0.1 | -0.15 | 65.099999 | 65.3 | 65 | 916 |
| 1723586400 | 65.3 | -0.4 | -0.61 | 65.489999 | 65.5 | 65.11 | 681 |
| 1723500000 | 65.7 | 0.3 | 0.46 | 64.91 | 65.7 | 64.75 | 543 |
| 1723240800 | 65.4 | 0.1 | 0.15 | 65.01 | 65.599999 | 64.89 | 1314 |
| 1723154400 | 65.3 | -0.2 | -0.31 | 65.739999 | 65.8 | 65.01 | 1180 |
| 1723068000 | 65.5 | 0 | 0.00 | 65.5 | 65.65 | 65.349999 | 15 |
| 1722981600 | 65.5 | -0.1 | -0.15 | 65.5 | 65.5 | 65.5 | 1 |
| 1722895200 | 65.599999 | -0.4 | -0.61 | 65.989999 | 66 | 65.5 | 187 |
| 1722636000 | 66 | 0.5 | 0.76 | 65.989999 | 66 | 65.989999 | 7 |
| 1722549600 | 65.5 | 0.5 | 0.77 | 65.5 | 65.5 | 65.5 | 1 |
| 1722463200 | 65 | -0.7 | -1.07 | 65.489999 | 65.5 | 65 | 323 |
| 1722376800 | 65.7 | -0.35 | -0.53 | 65.9 | 66.05 | 65.66 | 582 |
| 1722290400 | 66.05 | 0.33 | 0.50 | 65.9 | 66.05 | 65.9 | 19 |
| 1722031200 | 65.72 | -0.84 | -1.26 | 66.56 | 66.56 | 65 | 290 |
| 1721944800 | 66.56 | -0.2 | -0.30 | 67 | 67.27 | 66.3 | 2559 |
| 1721858400 | 66.76 | -0.23 | -0.34 | 67 | 67 | 66.39 | 275 |
| 1721772000 | 66.989999 | 0.59 | 0.89 | 66.4 | 67.44 | 66.379999 | 994 |
| 1721685600 | 66.4 | 0.95 | 1.45 | 66.4 | 66.4 | 66.4 | 30 |
| 1721426400 | 65.45 | 0.65 | 1.00 | 64.75 | 65.45 | 64.75 | 177 |
| 1721340000 | 64.8 | 0.11 | 0.17 | 64.769999 | 64.849999 | 64.75 | 286 |
| 1721253600 | 64.69 | 0.09 | 0.14 | 64.61 | 64.78 | 64.48 | 787 |
| 1721167200 | 64.599999 | 0.45 | 0.70 | 64.69 | 64.69 | 64.5 | 211 |
| 1721080800 | 64.15 | 0.15 | 0.23 | 64 | 64.15 | 64 | 660 |
| 1720821600 | 64 | -0.25 | -0.39 | 64.01 | 64.01 | 64 | 456 |
| 1720735200 | 64.25 | -0.45 | -0.70 | 64 | 64.25 | 64 | 412 |
| 1720648800 | 64.7 | 0.7 | 1.09 | 64 | 64.7 | 64 | 564 |
| 1720562400 | 64 | 0.65 | 1.03 | 64 | 64 | 64 | 150 |
| 1720476000 | 63.35 | -1.65 | -2.54 | 63.5 | 63.5 | 63.35 | 25 |
| 1720216800 | 65 | 1.89 | 2.99 | 64.5 | 65 | 64.5 | 404 |
| 1720130400 | 63.11 | -1.89 | -2.91 | 63.11 | 63.11 | 63.11 | 1 |
| 1720044000 | 65 | -0.35 | -0.54 | 65 | 65 | 65 | 130 |
| 1719957600 | 65.349999 | 0 | 0.00 | 65.349999 | 65.349999 | 65.349999 | 0 |
| 1719871200 | 65.349999 | -0.2 | -0.31 | 65.5 | 65.5 | 65.3 | 542 |
| 1719612000 | 65.55 | 1.24 | 1.93 | 66.01 | 66.3 | 65.51 | 3920 |
| 1719489600 | 64.31 | 0 | 0.00 | 64.31 | 64.31 | 64.31 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
