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 |
|---|---|---|---|---|---|---|---|
| 1732053600 | 35.18 | -0.17 | -0.48 | 35.17 | 35.29 | 34.77 | 142200 |
| 1731967200 | 35.35 | -0.39 | -1.09 | 36.11 | 36.17 | 35.35 | 138300 |
| 1731621600 | 35.74 | 0 | 0.00 | 35.74 | 35.74 | 35.74 | 0 |
| 1731535200 | 35.74 | 0 | 0.00 | 35.74 | 35.74 | 35.74 | 0 |
| 1731448800 | 35.74 | 0.58 | 1.65 | 35.94 | 36.08 | 35.4 | 48500 |
| 1731362400 | 35.16 | 0.13 | 0.37 | 35.42 | 35.73 | 35.15 | 63500 |
| 1731103200 | 35.03 | -1.03 | -2.86 | 35.46 | 35.5 | 34.91 | 133200 |
| 1731016800 | 36.06 | -1.08 | -2.91 | 36.67 | 36.92 | 35.22 | 224900 |
| 1730930400 | 37.14 | 1.07 | 2.97 | 35.84 | 37.2 | 35.84 | 76300 |
| 1730844000 | 36.07 | 0 | 0.00 | 36.15 | 36.23 | 35.86 | 41800 |
| 1730757600 | 36.07 | 0.3 | 0.84 | 35.95 | 36.19 | 35.85 | 41700 |
| 1730498400 | 35.77 | -0.51 | -1.41 | 36.05 | 36.35 | 35.59 | 122300 |
| 1730412000 | 36.28 | -0.44 | -1.20 | 36.8 | 37.01 | 36.22 | 214400 |
| 1730325600 | 36.72 | 0.14 | 0.38 | 36.53 | 36.92 | 36 | 116000 |
| 1730239200 | 36.58 | 0.37 | 1.02 | 36.37 | 36.64 | 36.34 | 46300 |
| 1730152800 | 36.21 | 1.44 | 4.14 | 35.49 | 36.4 | 35.42 | 177500 |
| 1729893600 | 34.77 | -0.25 | -0.71 | 34.77 | 35.09 | 34.29 | 200900 |
| 1729807200 | 35.02 | -0.31 | -0.88 | 35.12 | 35.49 | 34.7 | 53000 |
| 1729720800 | 35.33 | -0.05 | -0.14 | 35 | 35.46 | 34.94 | 47600 |
| 1729634400 | 35.38 | 0.28 | 0.80 | 35.14 | 35.38 | 34.64 | 58800 |
| 1729548000 | 35.1 | 1.01 | 2.96 | 35.1 | 35.26 | 34.82 | 105300 |
| 1729288800 | 34.09 | 0 | 0.00 | 34.09 | 34.09 | 34.09 | 0 |
| 1729202400 | 34.09 | 0 | 0.00 | 34.09 | 34.09 | 34.09 | 0 |
| 1729116000 | 34.09 | 0.55 | 1.64 | 33.66 | 34.33 | 33.21 | 45500 |
| 1729029600 | 33.54 | 0.8 | 2.44 | 32.71 | 33.549999 | 32.689999 | 32100 |
| 1728943200 | 32.74 | 0.9 | 2.83 | 31.9 | 32.79 | 31.88 | 20100 |
| 1728684000 | 31.84 | -0.54 | -1.67 | 32.09 | 32.14 | 31.65 | 56500 |
| 1728597600 | 32.38 | -0.19 | -0.58 | 32.39 | 32.6 | 32.049999 | 32300 |
| 1728511200 | 32.57 | 0.17 | 0.52 | 31.96 | 32.57 | 31.79 | 59100 |
| 1728424800 | 32.4 | -0.02 | -0.06 | 32.34 | 32.63 | 32.29 | 17400 |
| 1728338400 | 32.42 | 0.03 | 0.09 | 32.659999 | 32.88 | 32.32 | 21600 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
