Cupom de IPCA - Agosto 2032 (DAPQ32)
BMF
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.776196636481 | 7.73 | 7.81 | 7.67 | 4455 | 7.75256667 | F |
| 4 | -0.07 | -0.904392764858 | 7.74 | 7.96 | 7.48 | 7103 | 7.69764927 | F |
| 12 | -0.23 | -2.91139240506 | 7.9 | 56936.64 | 7.35 | 5986 | 455.39090896 | F |
| 26 | 1.38 | 21.9395866455 | 6.29 | 56936.64 | 6.29 | 4951 | 248.87442321 | F |
| 52 | 2.11 | 37.9496402878 | 5.56 | 56936.64 | 5.55 | 3550 | 169.98375909 | F |
| 156 | 2.06 | 36.7201426025 | 5.61 | 61915.33 | 4.88 | 1906 | 122.35769662 | F |
| 260 | 2.38 | 44.9905482042 | 5.29 | 61915.33 | 4.88 | 1880 | 120.01238942 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741903200 | 7.67 | -0.03 | -0.39 | 7.74 | 7.74 | 7.67 | 2577 |
| 1741816800 | 7.7 | -0.02 | -0.26 | 7.72 | 7.78 | 7.7 | 2690 |
| 1741730400 | 7.72 | -0.09 | -1.09 | 7.695 | 7.72 | 7.695 | 4522 |
| 1741644000 | 7.805 | 0.05 | 0.71 | 7.735 | 7.81 | 7.735 | 2606 |
| 1741384800 | 7.75 | -0.02 | -0.26 | 7.73 | 7.75 | 7.68 | 3256 |
| 1741298400 | 7.77 | 0.03 | 0.39 | 7.73 | 7.8 | 7.73 | 9200 |
| 1741212000 | 7.74 | -0.16 | -1.96 | 7.905 | 7.905 | 7.73 | 5284 |
| 1740780000 | 7.895 | 0.07 | 0.89 | 7.83 | 7.96 | 7.77 | 12668 |
| 1740693600 | 7.825 | 0.13 | 1.62 | 7.705 | 7.825 | 7.705 | 2673 |
| 1740607200 | 7.7 | 0.07 | 0.85 | 7.635 | 7.73 | 7.6 | 14246 |
| 1740520800 | 7.635 | -0.08 | -1.04 | 7.685 | 7.75 | 7.61 | 12604 |
| 1740434400 | 7.715 | 0.13 | 1.65 | 7.59 | 7.715 | 7.59 | 6349 |
| 1740175200 | 7.59 | 0 | 0.00 | 7.72 | 7.72 | 7.545 | 5207 |
| 1740088800 | 7.59 | -0.02 | -0.26 | 7.61 | 7.63 | 7.57 | 3397 |
| 1740002400 | 7.61 | 0.09 | 1.13 | 7.525 | 7.62 | 7.525 | 7443 |
| 1739916000 | 7.525 | 0.01 | 0.13 | 7.52 | 7.535 | 7.48 | 10818 |
| 1739829600 | 7.515 | -0.21 | -2.66 | 7.53 | 7.53 | 7.49 | 4030 |
| 1739570400 | 7.72 | -0.01 | -0.13 | 7.72 | 7.72 | 7.58 | 13409 |
| 1739484000 | 7.73 | -0.02 | -0.26 | 7.74 | 7.74 | 7.7 | 7456 |
| 1739397600 | 7.75 | 0.03 | 0.39 | 7.72 | 7.76 | 7.7 | 5129 |
| 1739311200 | 7.72 | -0.04 | -0.52 | 7.77 | 7.77 | 7.69 | 13816 |
| 1739224800 | 7.76 | 0.04 | 0.45 | 7.725 | 7.78 | 7.725 | 3372 |
| 1738965600 | 7.725 | -0.02 | -0.26 | 7.72 | 7.78 | 7.72 | 5991 |
| 1738879200 | 7.745 | -0.02 | -0.19 | 7.755 | 7.755 | 7.745 | 2571 |
| 1738792800 | 7.76 | 0.02 | 0.26 | 7.77 | 7.77 | 7.76 | 1373 |
| 1738706400 | 7.74 | 0.05 | 0.65 | 7.69 | 7.74 | 7.69 | 3956 |
| 1738620000 | 7.69 | 0.03 | 0.39 | 7.75 | 7.75 | 7.65 | 3972 |
| 1738360800 | 7.66 | -0.02 | -0.26 | 7.78 | 7.95 | 7.64 | 6367 |
| 1738274400 | 7.68 | -0.27 | -3.40 | 7.8 | 7.8 | 7.665 | 4183 |
| 1738188000 | 7.95 | 0.03 | 0.32 | 7.94 | 7.97 | 7.925 | 3933 |
| 1738101600 | 7.925 | -0.02 | -0.25 | 7.92 | 7.935 | 7.895 | 10858 |
| 1738015200 | 7.945 | 0 | 0.06 | 7.94 | 7.945 | 7.91 | 1035 |
| 1737756000 | 7.94 | -0.01 | -0.13 | 7.96 | 7.97 | 7.92 | 7135 |
| 1737669600 | 7.95 | 0.02 | 0.25 | 7.95 | 7.96 | 7.9 | 4387 |
| 1737583200 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.83 | 8201 |
| 1737496800 | 7.93 | 0.09 | 1.15 | 7.9 | 7.93 | 7.88 | 4740 |
| 1737410400 | 7.84 | 0.05 | 0.64 | 7.85 | 7.85 | 7.79 | 3616 |
| 1737151200 | 7.79 | 0.06 | 0.78 | 7.78 | 7.81 | 7.73 | 4723 |
| 1737064800 | 7.73 | 0.04 | 0.52 | 7.7 | 7.8 | 7.7 | 7930 |
| 1736978400 | 7.69 | -0.05 | -0.65 | 7.7 | 7.74 | 7.68 | 9724 |
| 1736892000 | 7.74 | -0.06 | -0.77 | 7.82 | 7.82 | 7.74 | 4531 |
| 1736805600 | 7.8 | 0.05 | 0.65 | 7.74 | 7.8 | 7.69 | 13685 |
| 1736546400 | 7.75 | 0.07 | 0.91 | 7.68 | 7.75 | 7.68 | 1589 |
| 1736460000 | 7.68 | -0.01 | -0.13 | 7.68 | 7.71 | 7.64 | 8682 |
| 1736373600 | 7.69 | 0.02 | 0.26 | 7.67 | 7.7 | 7.66 | 2172 |
| 1736287200 | 7.67 | 0.08 | 1.05 | 7.67 | 7.68 | 7.65 | 3569 |
| 1736200800 | 7.59 | -0.09 | -1.17 | 7.62 | 7.71 | 7.59 | 4440 |
| 1735941600 | 7.68 | 0.08 | 1.05 | 7.6 | 7.68 | 7.57 | 3457 |
| 1735855200 | 7.6 | -56 | -99.99 | 7.59 | 7.6 | 7.59 | 3000 |
| 1735595760 | 56936.64 | 56 | 752,035.27 | 7.58 | 56936.64 | 7.58 | 2542 |
| 1735336800 | 7.57 | 0.06 | 0.80 | 7.51 | 7.58 | 7.5 | 4832 |
| 1735250400 | 7.51 | 0.02 | 0.27 | 7.5 | 7.51 | 7.48 | 5252 |
| 1734991200 | 7.49 | 0.09 | 1.22 | 7.54 | 7.54 | 7.44 | 2697 |
| 1734732000 | 7.4 | -0.24 | -3.14 | 7.64 | 7.67 | 7.35 | 13922 |
| 1734645600 | 7.64 | -0.21 | -2.68 | 7.9 | 7.96 | 7.5 | 4015 |
| 1734559200 | 7.85 | 0.34 | 4.53 | 7.51 | 7.97 | 7.51 | 9133 |
| 1734472800 | 7.51 | 0.07 | 0.94 | 7.48 | 7.54 | 7.4 | 5115 |
| 1734386400 | 7.44 | 0.18 | 2.48 | 7.39 | 7.46 | 7.39 | 7085 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
