Cupom de IPCA - Janeiro 2025 (DAPF25)
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 |
|---|---|---|---|---|---|---|---|
| 1720648800 | 6.77 | -0.03 | -0.44 | 6.8 | 6.8 | 6.77 | 281 |
| 1720562400 | 6.8 | -0.05 | -0.73 | 6.86 | 6.86 | 6.8 | 403 |
| 1720476000 | 6.85 | -0.2 | -2.84 | 7.04 | 7.04 | 6.85 | 6717 |
| 1720216800 | 7.05 | 0.15 | 2.17 | 6.96 | 7.05 | 6.96 | 11743 |
| 1720130400 | 6.9 | -0.06 | -0.86 | 6.91 | 6.93 | 6.86 | 2217 |
| 1720044000 | 6.96 | -0.03 | -0.43 | 6.96 | 6.96 | 6.96 | 773 |
| 1719957600 | 6.99 | -0.02 | -0.29 | 7.01 | 7.01 | 6.99 | 3751 |
| 1719871200 | 7.01 | 0.07 | 1.01 | 6.95 | 7.01 | 6.95 | 2715 |
| 1719612000 | 6.94 | 0.1 | 1.46 | 6.98 | 6.98 | 6.91 | 7815 |
| 1719525600 | 6.84 | -0.04 | -0.58 | 6.84 | 6.84 | 6.84 | 121 |
| 1719439200 | 6.88 | 0.07 | 1.03 | 6.92 | 6.92 | 6.88 | 795 |
| 1719352800 | 6.81 | -0.01 | -0.15 | 6.81 | 6.81 | 6.81 | 315 |
| 1719266400 | 6.82 | -0.03 | -0.44 | 6.83 | 6.83 | 6.8 | 479 |
| 1719007200 | 6.85 | 0.02 | 0.29 | 6.85 | 6.85 | 6.85 | 991 |
| 1718920800 | 6.83 | -0.13 | -1.87 | 6.82 | 6.84 | 6.82 | 44 |
| 1718834400 | 6.96 | 0.03 | 0.43 | 6.94 | 6.96 | 6.93 | 1395 |
| 1718748000 | 6.93 | -0.03 | -0.43 | 6.94 | 6.94 | 6.93 | 633 |
| 1718661600 | 6.96 | 0.04 | 0.58 | 6.95 | 6.96 | 6.95 | 1325 |
| 1718402400 | 6.92 | 0 | 0.00 | 6.92 | 6.92 | 6.92 | 1710 |
| 1718316000 | 6.92 | -0.01 | -0.14 | 6.92 | 6.92 | 6.92 | 1514 |
| 1718229600 | 6.93 | 0.02 | 0.29 | 6.93 | 6.93 | 6.93 | 400 |
| 1718143200 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 1122 |
| 1718056800 | 6.91 | -0.05 | -0.72 | 6.97 | 6.97 | 6.91 | 1103 |
| 1717797600 | 6.96 | 0.11 | 1.61 | 6.88 | 6.96 | 6.88 | 3154 |
| 1717711200 | 6.85 | -0.03 | -0.44 | 6.85 | 6.85 | 6.85 | 426 |
| 1717624800 | 6.88 | 0.09 | 1.33 | 6.86 | 6.9 | 6.86 | 3454 |
| 1717538400 | 6.79 | -0.01 | -0.15 | 6.74 | 6.79 | 6.74 | 822 |
| 1717452000 | 6.8 | 0.03 | 0.44 | 6.82 | 6.82 | 6.8 | 339 |
| 1717192800 | 6.77 | 0.02 | 0.30 | 6.79 | 6.79 | 6.77 | 26 |
| 1717020000 | 6.75 | 0.06 | 0.90 | 6.73 | 6.75 | 6.73 | 1538 |
| 1716933600 | 6.69 | -0.02 | -0.30 | 6.69 | 6.69 | 6.69 | 280 |
| 1716847200 | 6.71 | 0.03 | 0.45 | 6.71 | 6.71 | 6.71 | 5153 |
| 1716588000 | 6.68 | -0.04 | -0.60 | 6.68 | 6.68 | 6.68 | 293 |
| 1716501600 | 6.72 | -0.03 | -0.44 | 6.72 | 6.72 | 6.72 | 2098 |
| 1716415200 | 6.75 | 0.02 | 0.30 | 6.74 | 6.75 | 6.71 | 1600 |
| 1716328800 | 6.73 | 0.01 | 0.15 | 6.75 | 6.77 | 6.72 | 753 |
| 1716242400 | 6.72 | -0.01 | -0.15 | 6.72 | 6.72 | 6.72 | 754 |
| 1715983200 | 6.73 | -0.02 | -0.30 | 6.78 | 6.78 | 6.73 | 1245 |
| 1715896800 | 6.75 | -0.03 | -0.44 | 6.76 | 6.76 | 6.75 | 1083 |
| 1715810400 | 6.78 | 0.03 | 0.44 | 6.8 | 6.8 | 6.78 | 66 |
| 1715724000 | 6.75 | 0.02 | 0.30 | 6.81 | 6.81 | 6.75 | 224 |
| 1715637600 | 6.73 | -0.09 | -1.32 | 6.83 | 6.83 | 6.73 | 9303 |
| 1715378400 | 6.82 | 0.07 | 1.04 | 6.8 | 6.82 | 6.8 | 3934 |
| 1715292000 | 6.75 | 0.05 | 0.75 | 6.71 | 6.77 | 6.71 | 8355 |
| 1715205600 | 6.7 | 0 | 0.00 | 6.75 | 6.76 | 6.7 | 2833 |
| 1715119200 | 6.7 | 0 | 0.00 | 6.71 | 6.74 | 6.7 | 7183 |
| 1715032800 | 6.7 | -0.03 | -0.45 | 6.71 | 6.71 | 6.7 | 30 |
| 1714773600 | 6.73 | -0.1 | -1.46 | 6.73 | 6.74 | 6.71 | 837 |
| 1714687200 | 6.83 | -0.07 | -1.01 | 6.82 | 6.83 | 6.82 | 250 |
| 1714514400 | 6.9 | 0.1 | 1.47 | 6.9 | 6.9 | 6.9 | 981 |
| 1714428000 | 6.8 | -0.02 | -0.29 | 6.86 | 6.86 | 6.8 | 227 |
| 1714168800 | 6.82 | -0.04 | -0.58 | 6.82 | 6.82 | 6.82 | 212 |
| 1714082400 | 6.86 | 0.08 | 1.18 | 6.83 | 6.91 | 6.83 | 7910 |
| 1713996000 | 6.78 | -0.02 | -0.29 | 6.78 | 6.78 | 6.78 | 934 |
| 1713909600 | 6.8 | 0 | 0.00 | 6.78 | 6.84 | 6.78 | 26 |
| 1713823200 | 6.8 | 0.1 | 1.49 | 6.8 | 6.8 | 6.8 | 10000 |
| 1713564000 | 6.7 | -0.03 | -0.45 | 6.7 | 6.7 | 6.7 | 256 |
| 1713477600 | 6.73 | 0.02 | 0.30 | 6.73 | 6.73 | 6.73 | 2201 |
| 1713391200 | 6.71 | 0.14 | 2.13 | 6.66 | 6.71 | 6.66 | 888 |
| 1713304800 | 6.57 | 0.05 | 0.77 | 6.63 | 6.63 | 6.57 | 180 |
| 1713218400 | 6.5199999 | 0.02 | 0.31 | 6.5199999 | 6.5199999 | 6.5199999 | 9 |
| 1712959200 | 6.5 | -0.15 | -2.26 | 6.6 | 6.6 | 6.5 | 2599 |
| 1712872800 | 6.65 | -0.05 | -0.75 | 6.74 | 6.76 | 6.65 | 1603 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
