JBS Futuros - Janeiro 2025 (JBSSOF25)
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 |
|---|---|---|---|---|---|---|---|
| 1736805600 | 35.41 | -0.02 | -0.06 | 35.42 | 35.6 | 35.06 | 56600 |
| 1736546400 | 35.43 | -0.37 | -1.03 | 35.42 | 35.61 | 34.68 | 38600 |
| 1736460000 | 35.8 | 0.21 | 0.59 | 35.33 | 36.04 | 35.25 | 94600 |
| 1736373600 | 35.59 | -0.44 | -1.22 | 36.22 | 36.31 | 35.59 | 35400 |
| 1736287200 | 36.03 | -0.41 | -1.13 | 37.03 | 37.03 | 35.98 | 38600 |
| 1736200800 | 36.44 | 0.01 | 0.03 | 36.55 | 36.62 | 36.22 | 62100 |
| 1735941600 | 36.43 | -0.84 | -2.25 | 37.01 | 37.11 | 36.4 | 36000 |
| 1735855200 | 37.27 | 0.63 | 1.72 | 36.53 | 37.63 | 36.04 | 146800 |
| 1735595760 | 36.64 | 0.06 | 0.16 | 36.71 | 37.35 | 36.51 | 183300 |
| 1735336800 | 36.58 | -0.78 | -2.09 | 37.12 | 37.27 | 36.23 | 280500 |
| 1735250400 | 37.36 | -0.42 | -1.11 | 37.5 | 37.65 | 37.18 | 89400 |
| 1734991200 | 37.78 | -0.01 | -0.03 | 37.65 | 38.05 | 37.04 | 150300 |
| 1734732000 | 37.79 | -0.9 | -2.33 | 38.15 | 38.16 | 37.01 | 131000 |
| 1734645600 | 38.69 | -0.7 | -1.78 | 39.2 | 39.33 | 38.43 | 86600 |
| 1734559200 | 39.39 | -1.57 | -3.83 | 40.24 | 40.69 | 38.97 | 86800 |
| 1734472800 | 40.96 | 1.14 | 2.86 | 40.3 | 40.97 | 40.06 | 43800 |
| 1734386400 | 39.82 | 0.69 | 1.76 | 39.53 | 40.29 | 39.5 | 100900 |
| 1734127200 | 39.13 | 0.47 | 1.22 | 39.14 | 39.77 | 38.92 | 59600 |
| 1734040800 | 38.66 | -0.64 | -1.63 | 38.77 | 39.17 | 38.53 | 69500 |
| 1733954400 | 39.3 | 0.33 | 0.85 | 38.9 | 39.43 | 38.39 | 125900 |
| 1733868000 | 38.97 | -1.52 | -3.75 | 40.44 | 40.68 | 38.63 | 136700 |
| 1733781600 | 40.49 | 0.77 | 1.94 | 39.53 | 40.49 | 39.5 | 44900 |
| 1733522400 | 39.72 | 0.19 | 0.48 | 39.57 | 39.75 | 39.16 | 37200 |
| 1733436000 | 39.53 | 0.08 | 0.20 | 39.16 | 39.85 | 38.87 | 80800 |
| 1733349600 | 39.45 | 0.48 | 1.23 | 38.85 | 39.45 | 38.67 | 73000 |
| 1733263200 | 38.97 | 0.7 | 1.83 | 38.35 | 39.07 | 38.26 | 99700 |
| 1733176800 | 38.27 | 0.53 | 1.40 | 37.61 | 38.37 | 37.6 | 52600 |
| 1732917600 | 37.74 | 0.9 | 2.44 | 37.34 | 38.37 | 37.3 | 225600 |
| 1732831200 | 36.84 | 1.22 | 3.43 | 35.86 | 37.22 | 35.86 | 104700 |
| 1732744800 | 35.62 | 0.09 | 0.25 | 35.46 | 35.71 | 35.42 | 13700 |
| 1732658400 | 35.53 | 0.33 | 0.94 | 35.48 | 35.56 | 35.23 | 15500 |
| 1732572000 | 35.2 | -1.08 | -2.98 | 35.32 | 35.4 | 35.04 | 24300 |
| 1732312800 | 36.28 | 0.9 | 2.54 | 35.58 | 36.34 | 35.58 | 39400 |
| 1732226400 | 35.38 | -0.03 | -0.08 | 35.09 | 35.39 | 35.03 | 6800 |
| 1732053600 | 35.41 | -0.21 | -0.59 | 35.24 | 35.52 | 35.07 | 29400 |
| 1731967200 | 35.62 | -0.21 | -0.59 | 36.34 | 36.43 | 35.61 | 44400 |
| 1731621600 | 35.83 | -0.34 | -0.94 | 36.79 | 36.99 | 35.64 | 71600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
