Milho - Novembro 2024 (CCMX24)
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 |
|---|---|---|---|---|---|---|---|
| 1719007200 | 64.37 | 0.17 | 0.26 | 64.5 | 64.5 | 64.29 | 20 |
| 1718920800 | 64.2 | -1.18 | -1.80 | 65.2 | 65.4 | 64 | 1785 |
| 1718834400 | 65.379999 | 0.84 | 1.30 | 65.2 | 65.4 | 65.14 | 21 |
| 1718748000 | 64.54 | 0.04 | 0.06 | 64.519999 | 64.66 | 64.519999 | 40 |
| 1718661600 | 64.5 | -0.65 | -1.00 | 64.4 | 64.5 | 64.37 | 24 |
| 1718402400 | 65.15 | -1.3 | -1.96 | 65.01 | 65.19 | 65 | 44 |
| 1718316000 | 66.45 | 0.23 | 0.35 | 66.08 | 66.55 | 66.08 | 308 |
| 1718229600 | 66.22 | -0.24 | -0.36 | 66.39 | 66.51 | 66.22 | 20 |
| 1718143200 | 66.459999 | 0.43 | 0.65 | 66.459999 | 66.459999 | 66.459999 | 1 |
| 1718056800 | 66.03 | 1.08 | 1.66 | 66.2 | 66.2 | 66 | 52 |
| 1717797600 | 64.95 | -0.28 | -0.43 | 65.01 | 65.019999 | 64.91 | 41 |
| 1717711200 | 65.23 | 1.17 | 1.83 | 65.23 | 65.3 | 65.15 | 48 |
| 1717624800 | 64.06 | -0.14 | -0.22 | 63.98 | 64.319999 | 63.9 | 109 |
| 1717538400 | 64.2 | -0.33 | -0.51 | 64.03 | 64.239999 | 64.03 | 15 |
| 1717452000 | 64.53 | -0.72 | -1.10 | 64.7 | 64.73 | 64.519999 | 424 |
| 1717192800 | 65.25 | -0.21 | -0.32 | 65.25 | 65.25 | 65.25 | 3 |
| 1717020000 | 65.459999 | -0.22 | -0.33 | 65.76 | 66.29 | 65.3 | 1832 |
| 1716933600 | 65.68 | -0.82 | -1.23 | 65.76 | 65.81 | 65.61 | 41 |
| 1716847200 | 66.5 | 0.5 | 0.76 | 66 | 66.65 | 65.69 | 1380 |
| 1716588000 | 66 | 0.2 | 0.30 | 66 | 66 | 66 | 1 |
| 1716501600 | 65.8 | -0.46 | -0.69 | 65.959999 | 66 | 65.8 | 55 |
| 1716415200 | 66.26 | 0.11 | 0.17 | 66.26 | 66.26 | 66.26 | 2 |
| 1716328800 | 66.15 | 0.06 | 0.09 | 66.15 | 66.19 | 66.15 | 13 |
| 1716242400 | 66.09 | 1.46 | 2.26 | 65.98 | 66.09 | 65.819999 | 8 |
| 1715983200 | 64.629999 | -0.47 | -0.72 | 65.01 | 65.11 | 64.4 | 1058 |
| 1715896800 | 65.099999 | -0.95 | -1.44 | 65.01 | 65.099999 | 64.91 | 50 |
| 1715810400 | 66.05 | 0.09 | 0.14 | 65.72 | 66.2 | 65.72 | 838 |
| 1715724000 | 65.959999 | -0.19 | -0.29 | 65.72 | 65.959999 | 65.72 | 11 |
| 1715637600 | 66.15 | 0.9 | 1.38 | 66.19 | 66.2 | 66.15 | 11 |
| 1715378400 | 65.25 | 0 | 0.00 | 65.3 | 65.3 | 65.25 | 11 |
| 1715292000 | 65.25 | 0.55 | 0.85 | 65.29 | 65.29 | 65.22 | 10 |
| 1715205600 | 64.7 | 0 | 0.00 | 64.68 | 64.7 | 64.43 | 27 |
| 1715119200 | 64.7 | 0.12 | 0.19 | 64.56 | 64.75 | 64.5 | 231 |
| 1715032800 | 64.58 | 1.58 | 2.51 | 64.459999 | 64.7 | 64.41 | 87 |
| 1714773600 | 63 | -0.29 | -0.46 | 63.03 | 63.07 | 63 | 10 |
| 1714687200 | 63.29 | 0.4 | 0.64 | 63.32 | 63.32 | 63.19 | 86 |
| 1714514400 | 62.89 | -0.11 | -0.17 | 62.89 | 62.89 | 62.89 | 11 |
| 1714428000 | 63 | 1.15 | 1.86 | 62.9 | 63 | 62.64 | 285 |
| 1714168800 | 61.85 | -0.82 | -1.31 | 61.85 | 61.85 | 61.85 | 1 |
| 1714082400 | 62.67 | 0.62 | 1.00 | 62.37 | 62.7 | 62.37 | 18 |
| 1713996000 | 62.05 | 0.12 | 0.19 | 62.05 | 62.05 | 62.05 | 8 |
| 1713909600 | 61.93 | 0.03 | 0.05 | 61.86 | 62 | 61.8 | 1131 |
| 1713823200 | 61.9 | -0.3 | -0.48 | 62.21 | 62.25 | 61.8 | 305 |
| 1713564000 | 62.2 | -0.1 | -0.16 | 62.21 | 62.21 | 62.2 | 12 |
| 1713477600 | 62.3 | -0.35 | -0.56 | 62.06 | 62.3 | 62.06 | 5 |
| 1713391200 | 62.65 | -0.35 | -0.56 | 62.33 | 62.65 | 62.29 | 7 |
| 1713304800 | 63 | 0.6 | 0.96 | 63.03 | 63.03 | 63 | 59 |
| 1713218400 | 62.4 | 0 | 0.00 | 62.5 | 62.5 | 62.39 | 28 |
| 1712959200 | 62.4 | 0.4 | 0.65 | 62.36 | 62.4 | 62.36 | 5 |
| 1712872800 | 62 | -0.4 | -0.64 | 62.39 | 62.61 | 61.93 | 239 |
| 1712786400 | 62.4 | 0.59 | 0.95 | 62.39 | 62.4 | 62.39 | 14 |
| 1712700000 | 61.81 | -0.42 | -0.67 | 62.5 | 62.5 | 61.6 | 957 |
| 1712613600 | 62.23 | -1.32 | -2.08 | 62.5 | 62.5 | 62.23 | 120 |
| 1712354400 | 63.55 | 0.05 | 0.08 | 63.5 | 63.55 | 63.2 | 548 |
| 1712268000 | 63.5 | 0.4 | 0.63 | 63.5 | 63.5 | 63.5 | 29 |
| 1712181600 | 63.1 | -0.28 | -0.44 | 63.05 | 63.1 | 63.05 | 3 |
| 1712095200 | 63.38 | -0.47 | -0.74 | 63.36 | 63.5 | 63.36 | 116 |
| 1712008800 | 63.85 | -0.53 | -0.82 | 64.23 | 64.75 | 63.6 | 300 |
| 1711663200 | 64.379999 | 0.68 | 1.07 | 63.6 | 64.489999 | 63.3 | 747 |
| 1711576800 | 63.7 | 0.2 | 0.31 | 63.6 | 63.7 | 63.5 | 10 |
| 1711490400 | 63.5 | -0.6 | -0.94 | 63.49 | 63.5 | 63.39 | 82 |
| 1711404000 | 64.099999 | 0.56 | 0.88 | 63.57 | 64.099999 | 63.57 | 485 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
