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 |
|---|---|---|---|---|---|---|---|
| 1731621600 | 4.75 | -0.1 | -2.06 | 4.7699999 | 4.7699999 | 4.75 | 369 |
| 1731535200 | 4.85 | -0.04 | -0.82 | 4.85 | 4.85 | 4.85 | 524 |
| 1731448800 | 4.89 | 0.06 | 1.24 | 4.92 | 4.94 | 4.88 | 6220 |
| 1731362400 | 4.83 | -0.06 | -1.23 | 4.83 | 4.83 | 4.83 | 3262 |
| 1731103200 | 4.89 | -0.11 | -2.20 | 4.89 | 4.89 | 4.89 | 7585 |
| 1731016800 | 5 | -0.03 | -0.60 | 4.96 | 5 | 4.9 | 110 |
| 1730930400 | 5.03 | 0.11 | 2.24 | 4.84 | 5.08 | 4.84 | 546 |
| 1730844000 | 4.92 | 0.02 | 0.41 | 4.93 | 4.96 | 4.92 | 1336 |
| 1730757600 | 4.9 | -0.05 | -1.01 | 4.91 | 4.91 | 4.9 | 1472 |
| 1730498400 | 4.95 | -0.18 | -3.51 | 4.95 | 4.95 | 4.95 | 294 |
| 1730412000 | 5.13 | -0.09 | -1.72 | 5.2 | 5.2 | 5.13 | 345 |
| 1730325600 | 5.22 | 0.02 | 0.38 | 5.22 | 5.22 | 5.22 | 363 |
| 1730239200 | 5.2 | 0.05 | 0.97 | 5.2 | 5.2 | 5.2 | 151 |
| 1730152800 | 5.15 | 0.3 | 6.19 | 4.93 | 5.19 | 4.93 | 952 |
| 1729893600 | 4.85 | 0.7 | 16.87 | 4.17 | 4.85 | 4.17 | 2794 |
| 1729807200 | 4.15 | -0.18 | -4.16 | 4.21 | 4.21 | 4.15 | 1928 |
| 1729720800 | 4.33 | -0.15 | -3.35 | 4.43 | 4.43 | 4.33 | 4768 |
| 1729634400 | 4.48 | 0.03 | 0.67 | 4.5 | 4.5 | 4.48 | 400 |
| 1729548000 | 4.45 | 0.02 | 0.45 | 4.43 | 4.45 | 4.43 | 1499 |
| 1729288800 | 4.43 | 0.02 | 0.45 | 4.4 | 4.43 | 4.4 | 791 |
| 1729202400 | 4.41 | -0.01 | -0.23 | 4.41 | 4.41 | 4.41 | 1448 |
| 1729116000 | 4.42 | 0.11 | 2.55 | 4.32 | 4.42 | 4.32 | 5725 |
| 1729029600 | 4.3099999 | 0.08 | 1.89 | 4.2699999 | 4.3099999 | 4.23 | 2671 |
| 1728943200 | 4.23 | -0.05 | -1.17 | 4.34 | 4.34 | 4.23 | 1930 |
| 1728684000 | 4.28 | -0.15 | -3.39 | 4.28 | 4.35 | 4.25 | 880 |
| 1728597600 | 4.43 | -0.17 | -3.70 | 4.5199999 | 4.54 | 4.39 | 1757 |
| 1728511200 | 4.6 | -0.05 | -1.08 | 4.64 | 4.68 | 4.6 | 641 |
| 1728424800 | 4.65 | 0.05 | 1.09 | 4.62 | 4.65 | 4.62 | 626 |
| 1728338400 | 4.6 | 0.01 | 0.22 | 4.75 | 4.75 | 4.6 | 1507 |
| 1728079200 | 4.59 | -0.03 | -0.65 | 4.66 | 4.66 | 4.59 | 464 |
| 1727992800 | 4.62 | -0.12 | -2.53 | 4.65 | 4.65 | 4.62 | 436 |
| 1727906400 | 4.74 | -0.03 | -0.63 | 4.74 | 4.74 | 4.74 | 400 |
| 1727820000 | 4.7699999 | 0.03 | 0.63 | 4.8099999 | 4.83 | 4.75 | 1199 |
| 1727733600 | 4.74 | -0.04 | -0.84 | 4.7 | 4.78 | 4.65 | 992 |
| 1727474400 | 4.78 | -0.2 | -4.02 | 4.82 | 4.82 | 4.7699999 | 873 |
| 1727388000 | 4.98 | -0.07 | -1.39 | 5.0199999 | 5.0199999 | 4.98 | 176 |
| 1727301600 | 5.05 | 0.07 | 1.41 | 5.07 | 5.15 | 5.05 | 755 |
| 1727215200 | 4.98 | -0.01 | -0.20 | 5.0199999 | 5.0199999 | 4.97 | 549 |
| 1727128800 | 4.99 | -0.06 | -1.19 | 5 | 5 | 4.99 | 811 |
| 1726869600 | 5.05 | -0.15 | -2.88 | 5.05 | 5.05 | 5.05 | 163 |
| 1726783200 | 5.2 | 0.03 | 0.58 | 5.16 | 5.4 | 5.12 | 2387 |
| 1726696800 | 5.17 | -0.04 | -0.77 | 5.2 | 5.2699999 | 5.17 | 2204 |
| 1726610400 | 5.21 | -0.08 | -1.51 | 5.3 | 5.3 | 5.21 | 589 |
| 1726524000 | 5.29 | -0.15 | -2.76 | 5.5 | 5.5 | 5.29 | 1121 |
| 1726264800 | 5.44 | -0.16 | -2.86 | 5.46 | 5.46 | 5.44 | 2183 |
| 1726178400 | 5.6 | -0.04 | -0.71 | 5.6 | 5.6 | 5.6 | 655 |
| 1726092000 | 5.64 | -0.21 | -3.59 | 5.68 | 5.72 | 5.64 | 1261 |
| 1726005600 | 5.85 | -0.21 | -3.47 | 5.95 | 5.95 | 5.85 | 8324 |
| 1725919200 | 6.0599999 | -0.1 | -1.62 | 6.11 | 6.13 | 6.0599999 | 1593 |
| 1725660000 | 6.16 | 0.03 | 0.49 | 6.12 | 6.16 | 6.12 | 644 |
| 1725573600 | 6.13 | 0.01 | 0.16 | 6.12 | 6.13 | 6.12 | 5897 |
| 1725487200 | 6.12 | -0.03 | -0.49 | 6.12 | 6.12 | 6.12 | 595 |
| 1725400800 | 6.15 | 0.02 | 0.33 | 6.15 | 6.15 | 6.15 | 941 |
| 1725314400 | 6.13 | -0.11 | -1.76 | 6.17 | 6.17 | 6.13 | 762 |
| 1725055200 | 6.24 | -0.25 | -3.85 | 6.39 | 6.39 | 6.24 | 148 |
| 1724968800 | 6.49 | -0.02 | -0.31 | 6.46 | 6.49 | 6.46 | 1789 |
| 1724882400 | 6.51 | -0.05 | -0.76 | 6.55 | 6.55 | 6.51 | 153 |
| 1724796000 | 6.5599999 | -0.08 | -1.20 | 6.57 | 6.57 | 6.54 | 2317 |
| 1724709600 | 6.64 | -0.02 | -0.30 | 6.65 | 6.65 | 6.64 | 888 |
| 1724450400 | 6.66 | -0.04 | -0.60 | 6.66 | 6.66 | 6.66 | 915 |
| 1724364000 | 6.7 | -0.02 | -0.30 | 6.75 | 6.75 | 6.7 | 871 |
| 1724277600 | 6.72 | 0.01 | 0.15 | 6.71 | 6.72 | 6.71 | 1550 |
| 1724191200 | 6.71 | -0.11 | -1.61 | 6.71 | 6.71 | 6.71 | 1826 |
| 1724104800 | 6.82 | 0.03 | 0.44 | 6.82 | 6.86 | 6.82 | 2107 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
