Café Arábica 4/5 - Maio 2025 (ICFK25)
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 | 21.3 | 4.54157782516 | 469 | 492.5 | 468 | 7 | 475.9472973 | F |
| 4 | 9.65 | 2.00769790908 | 480.65 | 504 | 457.25 | 5 | 477.23505155 | F |
| 12 | 94.15 | 23.7662501578 | 396.15 | 526 | 392.4 | 61 | 427.09560358 | F |
| 26 | 167.65 | 51.9603285294 | 322.65 | 526 | 322.65 | 58 | 427.04450893 | F |
| 52 | 167.65 | 51.9603285294 | 322.65 | 526 | 322.65 | 58 | 427.04450893 | F |
| 156 | 167.65 | 51.9603285294 | 322.65 | 526 | 322.65 | 58 | 427.04450893 | F |
| 260 | 167.65 | 51.9603285294 | 322.65 | 526 | 322.65 | 58 | 427.04450893 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742594400 | 490.3 | 0.3 | 0.06 | 491.15 | 493 | 485.4 | 2 |
| 1742508000 | 490 | 2.65 | 0.54 | 491.5 | 492.5 | 490 | 8 |
| 1742421600 | 487.35 | 9.35 | 1.96 | 488.05 | 488.05 | 487.35 | 3 |
| 1742335200 | 478 | 0 | 0.00 | 475.8 | 478 | 475.8 | 4 |
| 1742248800 | 478 | 10 | 2.14 | 478 | 478 | 478 | 2 |
| 1741989600 | 468 | -12.6 | -2.62 | 469 | 471.9 | 468 | 20 |
| 1741903200 | 480.6 | -1 | -0.21 | 481 | 481 | 480.6 | 2 |
| 1741816800 | 481.6 | -3.45 | -0.71 | 484.05 | 484.05 | 481.6 | 3 |
| 1741730400 | 485.05 | 10.35 | 2.18 | 486.4 | 486.4 | 484 | 7 |
| 1741644000 | 474.7 | -3.3 | -0.69 | 473.5 | 474.7 | 473.5 | 12 |
| 1741384800 | 478 | -7.5 | -1.54 | 480.5 | 480.5 | 478 | 2 |
| 1741298400 | 485.5 | -16.5 | -3.29 | 480.7 | 485.5 | 478.15 | 7 |
| 1741212000 | 502 | 40.5 | 8.78 | 504 | 504 | 501.95 | 9 |
| 1740780000 | 461.5 | 3.5 | 0.76 | 465.5 | 465.5 | 461.5 | 3 |
| 1740693600 | 458 | 0.75 | 0.16 | 458.35 | 458.35 | 458 | 9 |
| 1740607200 | 457.25 | -2.8 | -0.61 | 457.25 | 457.25 | 457.25 | 1 |
| 1740520800 | 460.05 | -13.45 | -2.84 | 460.3 | 460.3 | 460.05 | 2 |
| 1740434400 | 473.5 | -7.15 | -1.49 | 475 | 475 | 473.5 | 2 |
| 1740175200 | 480.65 | -5.1 | -1.05 | 480.65 | 480.65 | 480.65 | 1 |
| 1740088800 | 485.75 | -20.25 | -4.00 | 505.9 | 513.35 | 480 | 498 |
| 1740002400 | 506 | 3.25 | 0.65 | 505.9 | 513.35 | 505.9 | 6 |
| 1739916000 | 502.75 | 2.75 | 0.55 | 502.95 | 503.1 | 502.75 | 6 |
| 1739829600 | 500 | 0 | 0.00 | 500 | 500 | 500 | 1 |
| 1739570400 | 500 | -5.8 | -1.15 | 500 | 500 | 500 | 1 |
| 1739484000 | 505.8 | -9.3 | -1.81 | 505.8 | 505.8 | 505.8 | 1 |
| 1739397600 | 515.1 | 11.1 | 2.20 | 516 | 516.1 | 515.1 | 8 |
| 1739311200 | 504 | -22 | -4.18 | 526 | 526 | 501.5 | 57 |
| 1739224800 | 526 | 26 | 5.20 | 526 | 526 | 526 | 1 |
| 1738965600 | 500 | 10 | 2.04 | 500 | 500 | 500 | 1 |
| 1738879200 | 490 | 6.5 | 1.34 | 483.5 | 494 | 483.5 | 10 |
| 1738792800 | 483.5 | 13.7 | 2.92 | 483.5 | 483.5 | 483.5 | 2 |
| 1738706400 | 469.8 | 2.4 | 0.51 | 467.4 | 473.45 | 465.05 | 160 |
| 1738620000 | 467.4 | 8.6 | 1.87 | 467.4 | 467.4 | 467.4 | 1 |
| 1738360800 | 458.8 | 3.7 | 0.81 | 455.1 | 459.5 | 446.5 | 110 |
| 1738274400 | 455.1 | 11.1 | 2.50 | 455.1 | 455.1 | 455.1 | 1 |
| 1738188000 | 444 | 7.5 | 1.72 | 445.5 | 446.8 | 444 | 123 |
| 1738101600 | 436.5 | 7.35 | 1.71 | 433.25 | 436.5 | 433.1 | 119 |
| 1738015200 | 429.15 | 4.15 | 0.98 | 425 | 429.15 | 424.3 | 100 |
| 1737756000 | 425 | 4 | 0.95 | 425 | 425 | 425 | 30 |
| 1737669600 | 421 | 7 | 1.69 | 420.85 | 421 | 417.45 | 101 |
| 1737583200 | 414 | 13 | 3.24 | 401 | 414 | 401 | 200 |
| 1737496800 | 401 | -1.55 | -0.39 | 401 | 401 | 401 | 23 |
| 1737410400 | 402.55 | 2.55 | 0.64 | 402.55 | 402.55 | 402.55 | 1 |
| 1737151200 | 400 | 0 | 0.00 | 405.2 | 405.2 | 400 | 31 |
| 1737064800 | 400 | -5.5 | -1.36 | 401.5 | 401.5 | 400 | 11 |
| 1736978400 | 405.5 | 5.5 | 1.38 | 400 | 405.5 | 399.9 | 56 |
| 1736892000 | 400 | -3 | -0.74 | 401.5 | 401.5 | 400 | 200 |
| 1736805600 | 403 | 3 | 0.75 | 406 | 406 | 403 | 3 |
| 1736546400 | 400 | 6 | 1.52 | 400 | 400 | 400 | 3 |
| 1736460000 | 394 | -1.5 | -0.38 | 393.8 | 394 | 393.3 | 10 |
| 1736373600 | 395.5 | -2.5 | -0.63 | 398.5 | 398.5 | 392.4 | 104 |
| 1736287200 | 398 | 3.9 | 0.99 | 395 | 405.5 | 395 | 675 |
| 1736200800 | 394.1 | -2.45 | -0.62 | 403.75 | 403.75 | 394.1 | 600 |
| 1735941600 | 396.55 | 0.4 | 0.10 | 396.55 | 396.55 | 396.55 | 3 |
| 1735855200 | 396.15 | 0 | 0.00 | 396.15 | 396.15 | 396.15 | 0 |
| 1735595760 | 396.15 | 0 | 0.00 | 396.15 | 396.15 | 396.15 | 1 |
| 1735336800 | 396.15 | 0 | 0.00 | 396.15 | 396.15 | 396.15 | 0 |
| 1735250400 | 396.15 | -18.85 | -4.54 | 396.15 | 396.15 | 396.15 | 1 |
| 1734955200 | 415 | 0 | 0.00 | 415 | 415 | 415 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
