JBS Futuros (JBSSOFUT)
BMF
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1728079200 | 32.39 | -0.1 | -0.31 | 32.32 | 32.479999 | 32.18 | 28600 |
| 1727992800 | 32.49 | -0.72 | -2.17 | 33.06 | 33.31 | 32.24 | 265300 |
| 1727906400 | 33.21 | 0.45 | 1.37 | 33.509999 | 33.73 | 32.729999 | 247000 |
| 1727820000 | 32.759999 | 1.12 | 3.54 | 32.35 | 33.189999 | 32.35 | 226300 |
| 1727733600 | 31.64 | 0.31 | 0.99 | 31.12 | 31.69 | 31.12 | 19900 |
| 1727474400 | 31.33 | -0.15 | -0.48 | 31.27 | 31.63 | 31.03 | 66100 |
| 1727388000 | 31.48 | 0.2 | 0.64 | 31.57 | 31.7 | 31.34 | 34400 |
| 1727301600 | 31.28 | -0.82 | -2.55 | 31.9 | 31.92 | 31.24 | 53100 |
| 1727215200 | 32.1 | 0.06 | 0.19 | 32.009999 | 32.6 | 32.009999 | 28600 |
| 1727128800 | 32.04 | -0.71 | -2.17 | 31.85 | 32.659999 | 31.56 | 72600 |
| 1726869600 | 32.75 | 0 | 0.00 | 32.75 | 32.75 | 32.75 | 0 |
| 1726783200 | 32.75 | 0 | 0.00 | 32.75 | 32.75 | 32.75 | 0 |
| 1726696800 | 32.75 | -1.49 | -4.35 | 33.79 | 33.79 | 32.72 | 47300 |
| 1726610400 | 34.24 | 0.66 | 1.97 | 34.28 | 34.82 | 34.18 | 50800 |
| 1726524000 | 33.58 | 0.56 | 1.70 | 33.52 | 33.68 | 33.25 | 212100 |
| 1726264800 | 33.02 | -0.6 | -1.78 | 33.79 | 33.89 | 32.54 | 330700 |
| 1726178400 | 33.62 | -0.01 | -0.03 | 33.38 | 33.76 | 33.38 | 46400 |
| 1726092000 | 33.63 | -0.7 | -2.04 | 34.18 | 34.24 | 33.47 | 71500 |
| 1726005600 | 34.33 | 0.26 | 0.76 | 33.57 | 34.49 | 33.49 | 166300 |
| 1725919200 | 34.07 | -0.5 | -1.45 | 34.76 | 35.08 | 33.89 | 225700 |
| 1725660000 | 34.57 | -0.15 | -0.43 | 34.48 | 34.72 | 34.32 | 69900 |
| 1725573600 | 34.72 | 0.04 | 0.12 | 34.56 | 35.46 | 34.42 | 184100 |
| 1725487200 | 34.68 | 0.59 | 1.73 | 34.21 | 34.76 | 34.12 | 167500 |
| 1725400800 | 34.09 | -0.22 | -0.64 | 34.42 | 34.35 | 33.85 | 42600 |
| 1725314400 | 34.31 | -0.76 | -2.17 | 34.67 | 34.76 | 34.06 | 76600 |
| 1725055200 | 35.07 | -0.11 | -0.31 | 35.26 | 35.48 | 34.96 | 67200 |
| 1724968800 | 35.18 | -0.04 | -0.11 | 35.41 | 35.43 | 34.87 | 70300 |
| 1724882400 | 35.22 | 0.03 | 0.09 | 35.42 | 35.57 | 35.1 | 68300 |
| 1724796000 | 35.19 | -0.03 | -0.09 | 35.55 | 35.72 | 35.19 | 21600 |
| 1724709600 | 35.22 | 0.12 | 0.34 | 35.21 | 35.66 | 34.77 | 209000 |
| 1724450400 | 35.1 | -1.16 | -3.20 | 36.6 | 36.6 | 35.04 | 156400 |
| 1724364000 | 36.26 | -0.57 | -1.55 | 37.13 | 37.23 | 36.26 | 61800 |
| 1724277600 | 36.83 | 0.68 | 1.88 | 37.17 | 37.23 | 36.49 | 76100 |
| 1724191200 | 36.15 | -2.28 | -5.93 | 37.16 | 37.81 | 36.12 | 288600 |
| 1724104800 | 38.43 | 1.49 | 4.03 | 37.52 | 38.94 | 37.36 | 283500 |
| 1723845600 | 36.94 | -1.18 | -3.10 | 38.34 | 38.38 | 36.94 | 718500 |
| 1723759200 | 38.12 | 0.89 | 2.39 | 38.2 | 38.83 | 37.6 | 930900 |
| 1723672800 | 37.23 | 2.51 | 7.23 | 36.63 | 37.58 | 35.82 | 228100 |
| 1723586400 | 34.72 | 1.23 | 3.67 | 34.69 | 35.31 | 34.45 | 75400 |
| 1723500000 | 33.49 | 0.2 | 0.60 | 33.85 | 34.03 | 33.42 | 62400 |
| 1723240800 | 33.29 | 0.61 | 1.87 | 33.79 | 33.87 | 32.939999 | 81400 |
| 1723154400 | 32.68 | 0.94 | 2.96 | 32.549999 | 33.4 | 32.24 | 193000 |
| 1723068000 | 31.74 | -0.42 | -1.31 | 31.76 | 31.97 | 31.31 | 379300 |
| 1722981600 | 32.159999 | -0.81 | -2.46 | 32.77 | 33.159999 | 31.9 | 186300 |
| 1722895200 | 32.97 | -0.31 | -0.93 | 32.68 | 33.33 | 32.33 | 258500 |
| 1722636000 | 33.28 | -1.29 | -3.73 | 34.36 | 34.43 | 33.14 | 176500 |
| 1722549600 | 34.57 | 0.74 | 2.19 | 34.52 | 34.7 | 33.95 | 133200 |
| 1722463200 | 33.83 | -0.73 | -2.11 | 34.51 | 34.71 | 33.7 | 111300 |
| 1722376800 | 34.56 | 0.87 | 2.58 | 33.57 | 34.81 | 33.57 | 103700 |
| 1722290400 | 33.69 | 0.3 | 0.90 | 33.36 | 33.7 | 33.07 | 61300 |
| 1722031200 | 33.39 | 1.12 | 3.47 | 32.49 | 33.65 | 32.4 | 163100 |
| 1721944800 | 32.27 | 0 | 0.00 | 32.27 | 32.27 | 32.27 | 0 |
| 1721858400 | 32.27 | 0 | 0.00 | 32.27 | 32.27 | 32.27 | 0 |
| 1721772000 | 32.27 | 0 | 0.00 | 32.27 | 32.27 | 32.27 | 0 |
| 1721685600 | 32.27 | 0 | 0.00 | 32.27 | 32.27 | 32.27 | 0 |
| 1721426400 | 32.27 | 0 | 0.00 | 32.27 | 32.27 | 32.27 | 0 |
| 1721340000 | 32.27 | 0 | 0.00 | 32.27 | 32.27 | 32.27 | 0 |
| 1721253600 | 32.27 | 0.59 | 1.86 | 31.7 | 32.409999 | 31.7 | 66000 |
| 1721167200 | 31.68 | -0.43 | -1.34 | 32.02 | 32.02 | 31.68 | 21700 |
| 1721080800 | 32.11 | -0.03 | -0.09 | 32.229999 | 32.24 | 31.88 | 15600 |
| 1720821600 | 32.14 | 0.34 | 1.07 | 32 | 32.43 | 31.98 | 64800 |
| 1720735200 | 31.8 | 0.92 | 2.98 | 31.17 | 31.8 | 30.93 | 66800 |
| 1720648800 | 30.88 | -0.26 | -0.83 | 30.87 | 31.21 | 30.47 | 255500 |
| 1720562400 | 31.14 | 0.02 | 0.06 | 31.24 | 31.34 | 31.14 | 24600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
