Natura Futuros (NTCOOFUT)
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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 12.6 | -0.47 | -3.60 | 12.93 | 12.96 | 12.58 | 31400 |
| 1738879200 | 13.07 | -0.02 | -0.15 | 13.19 | 13.4 | 13.05 | 81300 |
| 1738792800 | 13.09 | -0.02 | -0.15 | 13.05 | 13.22 | 12.96 | 135600 |
| 1738706400 | 13.11 | 0.32 | 2.50 | 12.76 | 13.11 | 12.59 | 57900 |
| 1738620000 | 12.79 | 0.07 | 0.55 | 13.15 | 13.22 | 12.79 | 112000 |
| 1738360800 | 12.72 | -0.09 | -0.70 | 12.77 | 12.88 | 12.66 | 141300 |
| 1738274400 | 12.81 | 0.58 | 4.74 | 12.43 | 12.85 | 12.43 | 236000 |
| 1738188000 | 12.23 | 0.04 | 0.33 | 12.26 | 12.41 | 12.23 | 66600 |
| 1738101600 | 12.19 | -0.1 | -0.81 | 12.24 | 12.34 | 12.17 | 34500 |
| 1738015200 | 12.29 | 0.03 | 0.24 | 12.3 | 12.53 | 12.2 | 181700 |
| 1737756000 | 12.26 | -0.04 | -0.33 | 12.41 | 12.47 | 12.26 | 55600 |
| 1737669600 | 12.3 | -0.57 | -4.43 | 12.8 | 12.8 | 12.22 | 83500 |
| 1737583200 | 12.87 | 0.18 | 1.42 | 12.6 | 12.94 | 12.59 | 32000 |
| 1737496800 | 12.69 | -0.07 | -0.55 | 12.54 | 12.83 | 12.51 | 147300 |
| 1737410400 | 12.76 | -0.17 | -1.31 | 12.43 | 12.76 | 12.42 | 37900 |
| 1737151200 | 12.93 | 0 | 0.00 | 12.93 | 12.93 | 12.93 | 0 |
| 1737064800 | 12.93 | 0 | 0.00 | 12.93 | 12.93 | 12.93 | 0 |
| 1736978400 | 12.93 | 0.57 | 4.61 | 12.46 | 12.99 | 12.45 | 109300 |
| 1736892000 | 12.36 | 0.24 | 1.98 | 12.12 | 12.4 | 11.92 | 159700 |
| 1736805600 | 12.12 | -0.57 | -4.49 | 12.51 | 12.52 | 12.11 | 178800 |
| 1736546400 | 12.69 | -0.14 | -1.09 | 12.56 | 12.73 | 12.54 | 56700 |
| 1736460000 | 12.83 | -0.07 | -0.54 | 12.87 | 12.98 | 12.73 | 27800 |
| 1736373600 | 12.9 | -0.2 | -1.53 | 12.86 | 13.03 | 12.75 | 38100 |
| 1736287200 | 13.1 | 0.36 | 2.83 | 12.9 | 13.21 | 12.83 | 209700 |
| 1736200800 | 12.74 | 0.33 | 2.66 | 12.68 | 12.92 | 12.48 | 167500 |
| 1735941600 | 12.41 | -0.58 | -4.46 | 12.46 | 12.59 | 12.35 | 83700 |
| 1735855200 | 12.99 | 0 | 0.00 | 12.99 | 12.99 | 12.99 | 0 |
| 1735596000 | 12.99 | 0 | 0.00 | 12.99 | 12.99 | 12.99 | 0 |
| 1735336800 | 12.99 | -0.25 | -1.89 | 13.27 | 13.27 | 12.62 | 183400 |
| 1735250400 | 13.24 | -0.08 | -0.60 | 13.33 | 13.45 | 13.19 | 25500 |
| 1734991200 | 13.32 | 0.69 | 5.46 | 13.46 | 13.6 | 13.3 | 89400 |
| 1734732000 | 12.63 | 0 | 0.00 | 12.63 | 12.63 | 12.63 | 0 |
| 1734645600 | 12.63 | 0 | 0.00 | 12.63 | 12.63 | 12.63 | 0 |
| 1734559200 | 12.63 | -0.57 | -4.32 | 12.95 | 13.06 | 12.43 | 125100 |
| 1734472800 | 13.2 | -0.06 | -0.45 | 13.58 | 13.6 | 13.09 | 132000 |
| 1734386400 | 13.26 | 0.4 | 3.11 | 12.95 | 13.61 | 12.89 | 132200 |
| 1734127200 | 12.86 | -0.61 | -4.53 | 13.01 | 13.33 | 12.86 | 135700 |
| 1734040800 | 13.47 | -0.98 | -6.78 | 14.2 | 14.2 | 13.35 | 310000 |
| 1733954400 | 14.45 | -0.01 | -0.07 | 14.52 | 14.81 | 14.25 | 236000 |
| 1733868000 | 14.46 | 0.23 | 1.62 | 14.39 | 14.53 | 14.26 | 51600 |
| 1733781600 | 14.23 | -0.06 | -0.42 | 14.42 | 14.42 | 14.23 | 79700 |
| 1733522400 | 14.29 | -0.03 | -0.21 | 14.38 | 14.4 | 14.05 | 193500 |
| 1733436000 | 14.32 | -0.02 | -0.14 | 14.7 | 14.95 | 14.27 | 89800 |
| 1733349600 | 14.34 | 0.25 | 1.77 | 14.25 | 14.73 | 14.25 | 53100 |
| 1733263200 | 14.09 | 0.05 | 0.36 | 14.04 | 14.32 | 14.03 | 34300 |
| 1733176800 | 14.04 | 0.06 | 0.43 | 14.03 | 14.29 | 13.91 | 190000 |
| 1732917600 | 13.98 | 0.17 | 1.23 | 13.44 | 14.02 | 13.22 | 166600 |
| 1732831200 | 13.81 | -1.12 | -7.50 | 14.55 | 14.55 | 13.68 | 206900 |
| 1732744800 | 14.93 | 0.5 | 3.47 | 14.43 | 15.3 | 13.96 | 311100 |
| 1732658400 | 14.43 | -0.16 | -1.10 | 14.48 | 14.59 | 14.39 | 25500 |
| 1732572000 | 14.59 | 0.23 | 1.60 | 14.38 | 14.59 | 14.33 | 55200 |
| 1732312800 | 14.36 | 0.36 | 2.57 | 14.12 | 14.36 | 14.01 | 78500 |
| 1732226400 | 14 | -0.54 | -3.71 | 14.22 | 14.3 | 13.98 | 89500 |
| 1732053600 | 14.54 | 0.44 | 3.12 | 13.9 | 14.59 | 13.88 | 148000 |
| 1731967200 | 14.1 | -0.18 | -1.26 | 14.08 | 14.26 | 13.9 | 132200 |
| 1731621600 | 14.28 | 0 | 0.00 | 14.28 | 14.28 | 14.28 | 0 |
| 1731535200 | 14.28 | 0 | 0.00 | 14.28 | 14.28 | 14.28 | 0 |
| 1731448800 | 14.28 | -0.05 | -0.35 | 14.41 | 14.54 | 14.2 | 114700 |
| 1731362400 | 14.33 | -0.15 | -1.04 | 14.3 | 14.45 | 14.11 | 66600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
