Contrato Futuro de CCRO3 (CCROOFUT)
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 |
|---|---|---|---|---|---|---|---|
| 1731103200 | 11.85 | -0.19 | -1.58 | 11.86 | 11.95 | 11.78 | 12300 |
| 1731016800 | 12.04 | -0.01 | -0.08 | 12.18 | 12.26 | 12.01 | 11800 |
| 1730930400 | 12.05 | -0.23 | -1.87 | 11.95 | 12.05 | 11.79 | 33900 |
| 1730844000 | 12.28 | -0.03 | -0.24 | 12.22 | 12.28 | 12.2 | 15100 |
| 1730757600 | 12.31 | 0.43 | 3.62 | 12.08 | 12.31 | 12.08 | 9300 |
| 1730498400 | 11.88 | -0.42 | -3.41 | 11.93 | 11.96 | 11.83 | 43900 |
| 1730412000 | 12.3 | 0.15 | 1.23 | 12.55 | 12.55 | 12.27 | 54300 |
| 1730325600 | 12.15 | -0.14 | -1.14 | 12.27 | 12.29 | 12.14 | 17700 |
| 1730239200 | 12.29 | -0.06 | -0.49 | 12.29 | 12.29 | 12.29 | 1000 |
| 1730152800 | 12.35 | 0.24 | 1.98 | 12.25 | 12.41 | 12.25 | 12500 |
| 1729893600 | 12.11 | -0.12 | -0.98 | 12.11 | 12.11 | 12.11 | 1000 |
| 1729807200 | 12.23 | 0.2 | 1.66 | 12.07 | 12.23 | 12.07 | 5100 |
| 1729720800 | 12.03 | -0.12 | -0.99 | 12.07 | 12.07 | 12.03 | 2500 |
| 1729634400 | 12.15 | -0.24 | -1.94 | 12.16 | 12.16 | 12.15 | 2500 |
| 1729548000 | 12.39 | 0 | 0.00 | 12.39 | 12.39 | 12.39 | 0 |
| 1729288800 | 12.39 | 0 | 0.00 | 12.39 | 12.39 | 12.39 | 0 |
| 1729202400 | 12.39 | 0 | 0.00 | 12.39 | 12.39 | 12.39 | 0 |
| 1729116000 | 12.39 | 0.01 | 0.08 | 12.33 | 12.42 | 12.31 | 13000 |
| 1729029600 | 12.38 | -0.02 | -0.16 | 12.44 | 12.44 | 12.27 | 10700 |
| 1728943200 | 12.4 | 0.27 | 2.23 | 12.13 | 12.41 | 12.13 | 9400 |
| 1728684000 | 12.13 | 0.01 | 0.08 | 11.97 | 12.13 | 11.97 | 3200 |
| 1728597600 | 12.12 | 0.12 | 1.00 | 12.01 | 12.19 | 12.01 | 8500 |
| 1728511200 | 12 | -0.17 | -1.40 | 12.07 | 12.25 | 12 | 40100 |
| 1728424800 | 12.17 | -0.21 | -1.70 | 12.31 | 12.36 | 12.17 | 20300 |
| 1728338400 | 12.38 | 0.1 | 0.81 | 12.32 | 12.38 | 12.23 | 5800 |
| 1728079200 | 12.28 | 0.1 | 0.82 | 12.14 | 12.35 | 12.14 | 19000 |
| 1727992800 | 12.18 | -0.33 | -2.64 | 12.26 | 12.32 | 12.17 | 9700 |
| 1727906400 | 12.51 | 0.38 | 3.13 | 12.43 | 12.64 | 12.43 | 29600 |
| 1727820000 | 12.13 | -0.23 | -1.86 | 12.24 | 12.24 | 12.13 | 2000 |
| 1727733600 | 12.36 | -0.18 | -1.44 | 12.38 | 12.39 | 12.36 | 4700 |
| 1727474400 | 12.54 | 0.01 | 0.08 | 12.59 | 12.6 | 12.53 | 3800 |
| 1727388000 | 12.53 | 0.06 | 0.48 | 12.66 | 12.68 | 12.53 | 11800 |
| 1727301600 | 12.47 | 0.15 | 1.22 | 12.49 | 12.54 | 12.43 | 34500 |
| 1727215200 | 12.32 | -0.09 | -0.73 | 12.52 | 12.52 | 12.32 | 3600 |
| 1727128800 | 12.41 | -0.81 | -6.13 | 12.63 | 12.63 | 12.41 | 4000 |
| 1726869600 | 13.22 | 0 | 0.00 | 13.22 | 13.22 | 13.22 | 0 |
| 1726783200 | 13.22 | 0 | 0.00 | 13.22 | 13.22 | 13.22 | 0 |
| 1726696800 | 13.22 | 0.13 | 0.99 | 13.16 | 13.26 | 13.16 | 14600 |
| 1726610400 | 13.09 | -0.08 | -0.61 | 13.06 | 13.09 | 13.04 | 5500 |
| 1726524000 | 13.17 | 0 | 0.00 | 13.24 | 13.24 | 13.17 | 2500 |
| 1726264800 | 13.17 | 0.36 | 2.81 | 13.11 | 13.3 | 13.11 | 10900 |
| 1726178400 | 12.81 | -0.22 | -1.69 | 12.85 | 12.95 | 12.81 | 4000 |
| 1726092000 | 13.03 | -0.15 | -1.14 | 13.04 | 13.04 | 13.03 | 1000 |
| 1726005600 | 13.18 | -0.18 | -1.35 | 13.22 | 13.24 | 13.14 | 7200 |
| 1725919200 | 13.36 | -0.18 | -1.33 | 13.27 | 13.36 | 13.27 | 7900 |
| 1725660000 | 13.54 | -0.09 | -0.66 | 13.73 | 13.79 | 13.54 | 21100 |
| 1725573600 | 13.63 | -0.12 | -0.87 | 13.72 | 13.72 | 13.62 | 10400 |
| 1725487200 | 13.75 | 0.22 | 1.63 | 13.54 | 13.75 | 13.5 | 35800 |
| 1725400800 | 13.53 | 0.15 | 1.12 | 13.62 | 13.65 | 13.43 | 90400 |
| 1725314400 | 13.38 | 0.17 | 1.29 | 13.31 | 13.5 | 13.16 | 32400 |
| 1725055200 | 13.21 | -0.1 | -0.75 | 13.23 | 13.23 | 13.21 | 2000 |
| 1724968800 | 13.31 | -0.35 | -2.56 | 13.38 | 13.48 | 13.3 | 9600 |
| 1724882400 | 13.66 | -0.16 | -1.16 | 13.71 | 13.67 | 13.56 | 11400 |
| 1724796000 | 13.82 | 0.1 | 0.73 | 13.8 | 13.92 | 13.67 | 26800 |
| 1724709600 | 13.72 | 0.12 | 0.88 | 14.05 | 14.05 | 13.72 | 120100 |
| 1724450400 | 13.6 | 0.38 | 2.87 | 13.48 | 13.8 | 13.39 | 144600 |
| 1724364000 | 13.22 | -0.42 | -3.08 | 13.6 | 13.6 | 13.18 | 13100 |
| 1724277600 | 13.64 | -0.06 | -0.44 | 13.75 | 13.75 | 13.64 | 18200 |
| 1724191200 | 13.7 | 0.02 | 0.15 | 13.7 | 13.7 | 13.7 | 500 |
| 1724104800 | 13.68 | 0.13 | 0.96 | 13.69 | 13.85 | 13.56 | 89300 |
| 1723845600 | 13.55 | -0.08 | -0.59 | 13.58 | 13.59 | 13.5 | 14700 |
| 1723759200 | 13.63 | 0.08 | 0.59 | 13.78 | 13.79 | 13.63 | 35200 |
| 1723672800 | 13.55 | 0.15 | 1.12 | 13.65 | 13.7 | 13.47 | 21100 |
| 1723586400 | 13.4 | 0.18 | 1.36 | 13.52 | 13.49 | 13.37 | 4900 |
| 1723500000 | 13.22 | -0.01 | -0.08 | 13.4 | 13.47 | 13.19 | 13800 |
| 1723240800 | 13.23 | 0.18 | 1.38 | 13.31 | 13.36 | 13.23 | 15900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
