Cupom de IPCA - Agosto 2030 (DAPQ30)
BMF
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -2.09698558322 | 7.63 | 7.63 | 7.41 | 37409 | 7.48907053 | F |
| 4 | -0.44 | -5.56257901391 | 7.91 | 7.93 | 7.41 | 23225 | 7.5877095 | F |
| 12 | 0.34 | 4.76858345021 | 7.13 | 65849.65 | 7.05 | 12156 | 496.40714337 | F |
| 26 | 1.41 | 23.2673267327 | 6.06 | 65849.65 | 5.99 | 7573 | 356.00109076 | F |
| 52 | 2.09 | 38.8475836431 | 5.38 | 65849.65 | 5.38 | 5398 | 250.55687739 | F |
| 156 | 2.17 | 40.9433962264 | 5.3 | 69075.26 | 4.79 | 3086 | 209.79597405 | F |
| 260 | 4.31 | 136.392405063 | 3.16 | 69075.26 | 2.5 | 2314 | 175.31978502 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740088800 | 7.52 | 0 | 0.07 | 7.515 | 7.53 | 7.475 | 38714 |
| 1740002400 | 7.515 | 0.05 | 0.67 | 7.465 | 7.535 | 7.465 | 31258 |
| 1739916000 | 7.465 | 0.02 | 0.27 | 7.44 | 7.52 | 7.42 | 53820 |
| 1739829600 | 7.445 | -0.08 | -1.00 | 7.525 | 7.525 | 7.41 | 35585 |
| 1739570400 | 7.52 | -0.11 | -1.44 | 7.63 | 7.63 | 7.49 | 27670 |
| 1739484000 | 7.63 | -0.03 | -0.39 | 7.66 | 7.69 | 7.58 | 32192 |
| 1739397600 | 7.66 | 0.06 | 0.79 | 7.515 | 7.67 | 7.515 | 24874 |
| 1739311200 | 7.6 | -0.05 | -0.65 | 7.65 | 7.65 | 7.58 | 72408 |
| 1739224800 | 7.65 | 0 | 0.00 | 7.65 | 7.71 | 7.65 | 44389 |
| 1738965600 | 7.65 | -0.03 | -0.39 | 7.68 | 7.72 | 7.58 | 49427 |
| 1738879200 | 7.68 | 0.01 | 0.13 | 7.7 | 7.715 | 7.66 | 4113 |
| 1738792800 | 7.67 | 0.04 | 0.52 | 7.645 | 7.7 | 7.64 | 2089 |
| 1738706400 | 7.63 | 0.04 | 0.53 | 7.58 | 7.7 | 7.58 | 11405 |
| 1738620000 | 7.59 | -0.02 | -0.20 | 7.63 | 7.65 | 7.56 | 3996 |
| 1738360800 | 7.605 | 0.02 | 0.20 | 7.7 | 7.9 | 7.55 | 4575 |
| 1738274400 | 7.59 | -0.31 | -3.92 | 7.74 | 7.74 | 7.585 | 2897 |
| 1738188000 | 7.9 | 0.03 | 0.38 | 7.87 | 7.93 | 7.87 | 3495 |
| 1738101600 | 7.87 | -0.02 | -0.25 | 7.89 | 7.89 | 7.845 | 4115 |
| 1738015200 | 7.89 | 0.01 | 0.13 | 7.86 | 7.9 | 7.84 | 6721 |
| 1737756000 | 7.88 | -0.03 | -0.38 | 7.91 | 7.91 | 7.85 | 10754 |
| 1737669600 | 7.91 | 0.04 | 0.51 | 7.9 | 7.93 | 7.85 | 3882 |
| 1737583200 | 7.87 | -0.04 | -0.51 | 7.94 | 7.94 | 7.83 | 9461 |
| 1737496800 | 7.91 | 0.1 | 1.28 | 7.81 | 7.91 | 7.81 | 13367 |
| 1737410400 | 7.81 | 0.01 | 0.13 | 7.86 | 7.86 | 7.78 | 4252 |
| 1737151200 | 7.8 | 0.07 | 0.91 | 7.75 | 7.8 | 7.73 | 6455 |
| 1737064800 | 7.73 | 0.03 | 0.39 | 7.7 | 7.8 | 7.7 | 4655 |
| 1736978400 | 7.7 | -0.05 | -0.65 | 7.75 | 7.75 | 7.68 | 1665 |
| 1736892000 | 7.75 | -0.06 | -0.77 | 7.79 | 7.81 | 7.73 | 5063 |
| 1736805600 | 7.81 | 0.07 | 0.90 | 7.74 | 7.81 | 7.7 | 1496 |
| 1736546400 | 7.74 | 0.06 | 0.78 | 7.69 | 7.74 | 7.68 | 3838 |
| 1736460000 | 7.68 | 0.01 | 0.13 | 7.71 | 7.73 | 7.62 | 2648 |
| 1736373600 | 7.67 | 0.02 | 0.26 | 7.66 | 7.72 | 7.64 | 3928 |
| 1736287200 | 7.65 | 0.07 | 0.92 | 7.65 | 7.72 | 7.63 | 11566 |
| 1736200800 | 7.58 | -0.07 | -0.92 | 7.63 | 7.67 | 7.58 | 6858 |
| 1735941600 | 7.65 | 0.01 | 0.13 | 7.64 | 7.68 | 7.59 | 4415 |
| 1735855200 | 7.64 | -65 | -99.99 | 7.61 | 7.64 | 7.61 | 1920 |
| 1735595760 | 65849.649 | 65 | 866,342.75 | 7.61 | 65849.649 | 7.61 | 5054 |
| 1735336800 | 7.6 | 0.06 | 0.80 | 7.54 | 7.61 | 7.52 | 4070 |
| 1735250400 | 7.54 | 0 | 0.00 | 7.7 | 7.7 | 7.54 | 4889 |
| 1734991200 | 7.54 | 0.07 | 0.94 | 7.57 | 7.59 | 7.54 | 3912 |
| 1734732000 | 7.47 | -0.29 | -3.74 | 7.75 | 7.75 | 7.4 | 3674 |
| 1734645600 | 7.76 | -0.22 | -2.76 | 8.0399999 | 8.0399999 | 7.63 | 3573 |
| 1734559200 | 7.98 | 0.33 | 4.31 | 7.67 | 8.0399999 | 7.67 | 9874 |
| 1734472800 | 7.65 | 0.1 | 1.32 | 7.54 | 7.79 | 7.54 | 10858 |
| 1734386400 | 7.55 | 0.19 | 2.58 | 7.36 | 7.59 | 7.36 | 7389 |
| 1734127200 | 7.36 | 0.12 | 1.66 | 7.21 | 7.37 | 7.21 | 9121 |
| 1734040800 | 7.24 | 0.19 | 2.70 | 7.05 | 7.24 | 7.05 | 4785 |
| 1733954400 | 7.05 | -0.2 | -2.76 | 7.25 | 7.25 | 7.05 | 5666 |
| 1733868000 | 7.25 | -0.09 | -1.23 | 7.3 | 7.3 | 7.23 | 5797 |
| 1733781600 | 7.34 | 0.04 | 0.55 | 7.33 | 7.4 | 7.3 | 1956 |
| 1733522400 | 7.3 | 0.14 | 1.96 | 7.22 | 7.4 | 7.22 | 6105 |
| 1733436000 | 7.16 | 0.03 | 0.42 | 7.08 | 7.16 | 7.07 | 7364 |
| 1733349600 | 7.13 | -0.03 | -0.42 | 7.16 | 7.2 | 7.08 | 24047 |
| 1733263200 | 7.16 | 0.08 | 1.13 | 7.08 | 7.18 | 7.08 | 3896 |
| 1733176800 | 7.08 | -0.04 | -0.56 | 7.12 | 7.12 | 7.07 | 3846 |
| 1732917600 | 7.12 | -0.01 | -0.14 | 7.13 | 7.33 | 7.12 | 4887 |
| 1732831200 | 7.13 | 0.08 | 1.13 | 7.15 | 7.18 | 7.11 | 5177 |
| 1732744800 | 7.05 | 0.13 | 1.88 | 6.9 | 7.06 | 6.9 | 1878 |
| 1732658400 | 6.92 | 0.06 | 0.87 | 6.86 | 6.92 | 6.86 | 1438 |
| 1732572000 | 6.86 | -0.03 | -0.44 | 6.87 | 6.88 | 6.83 | 4076 |
| 1732312800 | 6.89 | 0.07 | 1.03 | 6.82 | 6.89 | 6.82 | 2350 |
| 1732226400 | 6.82 | -0.07 | -1.02 | 6.88 | 6.88 | 6.8 | 3234 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
