Natura Futuros - Dezembro 2024 (NTCOOZ24)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 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 | -0.5 | -3.42 | 14.08 | 14.26 | 13.9 | 132200 |
| 1731621600 | 14.6 | 0.11 | 0.76 | 14.55 | 14.78 | 14.44 | 114300 |
| 1731535200 | 14.49 | 0.05 | 0.35 | 14.58 | 14.6 | 14.25 | 156700 |
| 1731448800 | 14.44 | -0.07 | -0.48 | 14.5 | 14.67 | 14.32 | 36500 |
| 1731362400 | 14.51 | -0.12 | -0.82 | 14.51 | 14.53 | 14.22 | 25100 |
| 1731103200 | 14.63 | 0.36 | 2.52 | 14.23 | 14.7 | 14.2 | 46500 |
| 1731016800 | 14.27 | -0.4 | -2.73 | 14.62 | 14.77 | 14.14 | 48200 |
| 1730930400 | 14.67 | 0.22 | 1.52 | 14.16 | 14.78 | 14.16 | 51000 |
| 1730844000 | 14.45 | -0.3 | -2.03 | 14.71 | 14.73 | 14.44 | 73800 |
| 1730757600 | 14.75 | 1.01 | 7.35 | 14.1 | 14.76 | 14.1 | 33600 |
| 1730498400 | 13.74 | -0.32 | -2.28 | 13.81 | 13.97 | 13.73 | 19600 |
| 1730412000 | 14.06 | -0.17 | -1.19 | 14.16 | 14.16 | 13.86 | 26400 |
| 1730325600 | 14.23 | -0.04 | -0.28 | 14.31 | 14.37 | 14.22 | 14800 |
| 1730239200 | 14.27 | -0.13 | -0.90 | 14.24 | 14.32 | 14.15 | 11700 |
| 1730152800 | 14.4 | 0.09 | 0.63 | 14.36 | 14.44 | 14.36 | 4000 |
| 1729893600 | 14.31 | -0.09 | -0.63 | 14.54 | 14.54 | 14.27 | 20000 |
| 1729807200 | 14.4 | 0.16 | 1.12 | 14.29 | 14.4 | 14.15 | 31000 |
| 1729720800 | 14.24 | -0.16 | -1.11 | 14.42 | 14.43 | 14.19 | 33700 |
| 1729634400 | 14.4 | -0.52 | -3.49 | 14.73 | 14.79 | 14.39 | 79600 |
| 1729548000 | 14.92 | -0.15 | -1.00 | 15.47 | 15.47 | 14.88 | 87800 |
| 1729288800 | 15.07 | -0.05 | -0.33 | 15.22 | 15.3 | 14.96 | 11000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
