Pão de Açúcar Futuros (PCAROFUT)
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 |
|---|---|---|---|---|---|---|---|
| 1735250400 | 2.5 | 0.03 | 1.21 | 2.52 | 2.52 | 2.5 | 1800 |
| 1734991200 | 2.47 | 0.03 | 1.23 | 2.47 | 2.47 | 2.47 | 2800 |
| 1734732000 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1734645600 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1734559200 | 2.44 | -0.06 | -2.40 | 2.44 | 2.44 | 2.44 | 700 |
| 1734472800 | 2.5 | -0.19 | -7.06 | 2.68 | 2.71 | 2.5 | 12000 |
| 1734386400 | 2.69 | 0.35 | 14.96 | 2.61 | 2.93 | 2.61 | 11600 |
| 1734127200 | 2.34 | 0.08 | 3.54 | 2.37 | 2.48 | 2.34 | 12700 |
| 1734040800 | 2.2599999 | -0.26 | -10.32 | 2.43 | 2.43 | 2.25 | 52300 |
| 1733954400 | 2.52 | 0.11 | 4.56 | 2.45 | 2.58 | 2.39 | 127300 |
| 1733868000 | 2.41 | 0.06 | 2.55 | 2.36 | 2.44 | 2.36 | 19500 |
| 1733781600 | 2.35 | -0.07 | -2.89 | 2.41 | 2.43 | 2.33 | 20000 |
| 1733522400 | 2.42 | -0.17 | -6.56 | 2.6 | 2.6 | 2.41 | 50600 |
| 1733436000 | 2.59 | 0.04 | 1.57 | 2.62 | 2.64 | 2.58 | 35800 |
| 1733349600 | 2.55 | -0.02 | -0.78 | 2.6 | 2.62 | 2.55 | 40500 |
| 1733263200 | 2.57 | -0.06 | -2.28 | 2.6 | 2.6 | 2.55 | 30600 |
| 1733176800 | 2.63 | 0.02 | 0.77 | 2.6 | 2.7 | 2.6 | 39500 |
| 1732917600 | 2.61 | -0.08 | -2.97 | 2.63 | 2.63 | 2.61 | 3100 |
| 1732831200 | 2.69 | -0.05 | -1.82 | 2.71 | 2.73 | 2.68 | 26900 |
| 1732744800 | 2.74 | -0.05 | -1.79 | 2.82 | 2.84 | 2.74 | 18800 |
| 1732658400 | 2.79 | -0.02 | -0.71 | 2.81 | 2.86 | 2.79 | 16800 |
| 1732572000 | 2.81 | 0.05 | 1.81 | 2.77 | 2.81 | 2.77 | 9000 |
| 1732312800 | 2.7599999 | 0.07 | 2.60 | 2.74 | 2.7599999 | 2.71 | 24200 |
| 1732226400 | 2.69 | -0.03 | -1.10 | 2.69 | 2.72 | 2.66 | 32500 |
| 1732053600 | 2.72 | -0.08 | -2.86 | 2.7799999 | 2.82 | 2.7 | 26500 |
| 1731967200 | 2.8 | -0.1 | -3.45 | 2.77 | 2.84 | 2.77 | 426400 |
| 1731621600 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1731535200 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1731448800 | 2.9 | -0.03 | -1.02 | 2.91 | 2.91 | 2.86 | 7200 |
| 1731362400 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1731103200 | 2.93 | -0.18 | -5.79 | 2.93 | 2.99 | 2.9 | 18700 |
| 1731016800 | 3.11 | -0.05 | -1.58 | 3.12 | 3.12 | 3.11 | 6500 |
| 1730930400 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1730844000 | 3.16 | 0.23 | 7.85 | 3.16 | 3.16 | 3.16 | 900 |
| 1730757600 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1730498400 | 2.93 | -0.08 | -2.66 | 2.95 | 2.95 | 2.91 | 4100 |
| 1730412000 | 3.0099999 | -0.14 | -4.44 | 3.0099999 | 3.0099999 | 3.0099999 | 900 |
| 1730325600 | 3.15 | 0.1 | 3.28 | 3.07 | 3.18 | 3.07 | 13900 |
| 1730239200 | 3.05 | -0.11 | -3.48 | 3.18 | 3.19 | 3.05 | 4700 |
| 1730152800 | 3.16 | -0.02 | -0.63 | 3.2 | 3.23 | 3.16 | 14500 |
| 1729893600 | 3.18 | -0.11 | -3.34 | 3.2 | 3.22 | 3.18 | 13600 |
| 1729807200 | 3.29 | -0.02 | -0.60 | 3.25 | 3.29 | 3.22 | 20700 |
| 1729720800 | 3.31 | 0.11 | 3.44 | 3.31 | 3.34 | 3.27 | 29800 |
| 1729634400 | 3.2 | 0.03 | 0.95 | 3.15 | 3.21 | 3.15 | 4600 |
| 1729548000 | 3.17 | -0.13 | -3.94 | 3.16 | 3.19 | 3.15 | 18400 |
| 1729288800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1729202400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1729116000 | 3.3 | 0.04 | 1.23 | 3.29 | 3.3 | 3.29 | 2700 |
| 1729029600 | 3.2599999 | -0.06 | -1.81 | 3.33 | 3.33 | 3.2599999 | 1800 |
| 1728943200 | 3.32 | 0.05 | 1.53 | 3.2599999 | 3.43 | 3.23 | 48000 |
| 1728684000 | 3.27 | 0.18 | 5.83 | 3.12 | 3.27 | 3.11 | 62600 |
| 1728597600 | 3.09 | -0.03 | -0.96 | 3.09 | 3.11 | 3.07 | 53100 |
| 1728511200 | 3.12 | 0.15 | 5.05 | 3.06 | 3.14 | 3.05 | 131900 |
| 1728424800 | 2.97 | 0.09 | 3.13 | 2.9 | 3 | 2.88 | 203300 |
| 1728338400 | 2.88 | 0.03 | 1.05 | 2.93 | 2.93 | 2.85 | 30500 |
| 1728079200 | 2.85 | -0.01 | -0.35 | 2.81 | 2.87 | 2.81 | 31600 |
| 1727992800 | 2.86 | -0.08 | -2.72 | 2.87 | 2.87 | 2.86 | 15800 |
| 1727906400 | 2.94 | 0.16 | 5.76 | 2.89 | 2.94 | 2.89 | 4000 |
| 1727820000 | 2.7799999 | -0.05 | -1.77 | 2.79 | 2.81 | 2.7799999 | 31200 |
| 1727733600 | 2.83 | -0.05 | -1.74 | 2.82 | 2.85 | 2.77 | 41700 |
| 1727474400 | 2.88 | 0.03 | 1.05 | 2.85 | 2.9 | 2.85 | 21200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
