Cupom de IPCA - Agosto 2040 (DAPQ40)
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 |
|---|---|---|---|---|---|---|---|
| 1721340000 | 6.2 | 0.08 | 1.31 | 6.18 | 6.2 | 6.18 | 116 |
| 1721253600 | 6.12 | 0.03 | 0.49 | 6.12 | 6.12 | 6.12 | 44 |
| 1721167200 | 6.09 | -0.04 | -0.65 | 6.09 | 6.09 | 6.09 | 95 |
| 1721080800 | 6.13 | 0.02 | 0.33 | 6.13 | 6.13 | 6.13 | 1 |
| 1720821600 | 6.11 | 0.03 | 0.49 | 6.11 | 6.11 | 6.11 | 24 |
| 1720735200 | 6.08 | -0.12 | -1.94 | 6.08 | 6.08 | 6.08 | 15 |
| 1720648800 | 6.2 | -0.04 | -0.64 | 6.22 | 6.22 | 6.2 | 156 |
| 1720562400 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1720476000 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1720216800 | 6.24 | -0.09 | -1.42 | 6.33 | 6.33 | 6.23 | 180 |
| 1720130400 | 6.33 | -0.12 | -1.86 | 6.33 | 6.33 | 6.33 | 90 |
| 1720044000 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1719957600 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1719871200 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1719612000 | 6.45 | 0.11 | 1.74 | 6.45 | 6.45 | 6.45 | 1015 |
| 1719525600 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 187 |
| 1719439200 | 6.34 | 0.05 | 0.79 | 6.35 | 6.35 | 6.34 | 197 |
| 1719352800 | 6.29 | 0.04 | 0.64 | 6.29 | 6.29 | 6.29 | 75 |
| 1719266400 | 6.25 | 0.02 | 0.32 | 6.25 | 6.25 | 6.25 | 135 |
| 1719007200 | 6.23 | -0.08 | -1.27 | 6.23 | 6.23 | 6.23 | 65 |
| 1718920800 | 6.3099999 | 0.03 | 0.48 | 6.3099999 | 6.3099999 | 6.3099999 | 5 |
| 1718834400 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1718748000 | 6.28 | -0.06 | -0.95 | 6.28 | 6.28 | 6.28 | 1 |
| 1718661600 | 6.34 | -0.01 | -0.16 | 6.34 | 6.34 | 6.34 | 76 |
| 1718402400 | 6.35 | 0 | 0.00 | 6.37 | 6.37 | 6.35 | 332 |
| 1718316000 | 6.35 | -0.12 | -1.85 | 6.43 | 6.43 | 6.35 | 530 |
| 1718229600 | 6.47 | 0.31 | 5.03 | 6.47 | 6.47 | 6.47 | 100 |
| 1718143200 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1718056800 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1717797600 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1717711200 | 6.16 | -0.03 | -0.48 | 6.16 | 6.16 | 6.16 | 200 |
| 1717624800 | 6.19 | 0.05 | 0.81 | 6.19 | 6.19 | 6.19 | 750 |
| 1717538400 | 6.14 | 0.02 | 0.33 | 6.14 | 6.14 | 6.14 | 415 |
| 1717452000 | 6.12 | 0.03 | 0.49 | 6.12 | 6.12 | 6.12 | 5 |
| 1717192800 | 6.09 | -0.03 | -0.49 | 6.09 | 6.09 | 6.09 | 370 |
| 1717020000 | 6.12 | 0.03 | 0.49 | 6.12 | 6.12 | 6.12 | 27 |
| 1716933600 | 6.09 | 0.05 | 0.83 | 6.09 | 6.09 | 6.09 | 70 |
| 1716847200 | 6.04 | -0.01 | -0.17 | 6.04 | 6.04 | 6.04 | 70 |
| 1716588000 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 312 |
| 1716501600 | 6.05 | 0.04 | 0.67 | 6.04 | 6.05 | 6.04 | 100 |
| 1716415200 | 6.01 | -0.02 | -0.33 | 6.05 | 6.05 | 6.01 | 39 |
| 1716328800 | 6.03 | 0.02 | 0.33 | 6.03 | 6.03 | 6.03 | 85 |
| 1716242400 | 6.01 | 0.03 | 0.50 | 6.01 | 6.01 | 6.01 | 15 |
| 1715983200 | 5.98 | 0.01 | 0.17 | 5.98 | 5.98 | 5.98 | 18 |
| 1715896800 | 5.97 | -0.06 | -1.00 | 5.97 | 5.97 | 5.97 | 50 |
| 1715810400 | 6.03 | -0.03 | -0.50 | 6.03 | 6.03 | 6.03 | 5 |
| 1715724000 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
| 1715637600 | 6.0599999 | 0.03 | 0.50 | 6.0599999 | 6.0599999 | 6.0599999 | 321 |
| 1715378400 | 6.03 | 0 | 0.00 | 6.03 | 6.03 | 6.03 | 0 |
| 1715292000 | 6.03 | -0.03 | -0.50 | 6.03 | 6.03 | 6.03 | 18 |
| 1715205600 | 6.0599999 | -0.03 | -0.49 | 6.0599999 | 6.0599999 | 6.0599999 | 44 |
| 1715119200 | 6.09 | 0.03 | 0.50 | 6.08 | 6.09 | 6.08 | 252 |
| 1715032800 | 6.0599999 | 0.03 | 0.50 | 6.0599999 | 6.0599999 | 6.0599999 | 5 |
| 1714773600 | 6.03 | -0.04 | -0.66 | 6.05 | 6.05 | 6.03 | 275 |
| 1714687200 | 6.07 | -0.04 | -0.65 | 6.08 | 6.08 | 6.07 | 165 |
| 1714514400 | 6.11 | 0.1 | 1.66 | 6.11 | 6.11 | 6.11 | 102 |
| 1714428000 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 300 |
| 1714168800 | 6.01 | -0.03 | -0.50 | 6.01 | 6.01 | 6.01 | 50 |
| 1714082400 | 6.04 | 0.05 | 0.83 | 6.04 | 6.04 | 6.04 | 1 |
| 1713996000 | 5.99 | 0.04 | 0.67 | 6.01 | 6.01 | 5.99 | 423 |
| 1713909600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1713823200 | 5.95 | -0.01 | -0.17 | 5.95 | 5.95 | 5.95 | 6 |
| 1713564000 | 5.96 | -0.01 | -0.17 | 5.96 | 5.96 | 5.96 | 410 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
