Contrato Futuro de PSSA3 - Janeiro 2025 (PSSAOF25)
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 |
|---|---|---|---|---|---|---|---|
| 1735336800 | 36.78 | -0.1 | -0.27 | 36.97 | 37.18 | 36.59 | 140000 |
| 1735250400 | 36.88 | -0.45 | -1.21 | 37.33 | 37.43 | 36.88 | 56000 |
| 1734991200 | 37.33 | -0.43 | -1.14 | 37.34 | 37.54 | 36.92 | 78800 |
| 1734732000 | 37.76 | -0.44 | -1.15 | 38.05 | 38.06 | 37.12 | 70900 |
| 1734645600 | 38.2 | 0.09 | 0.24 | 38.08 | 38.43 | 37.99 | 34500 |
| 1734559200 | 38.11 | -0.5 | -1.30 | 38.83 | 39.45 | 38.03 | 112600 |
| 1734472800 | 38.61 | 0.13 | 0.34 | 38.64 | 38.98 | 38.34 | 48900 |
| 1734386400 | 38.48 | -0.69 | -1.76 | 38.87 | 39.41 | 38.43 | 33800 |
| 1734127200 | 39.17 | -1.07 | -2.66 | 39.91 | 39.95 | 38.94 | 96100 |
| 1734040800 | 40.24 | -0.21 | -0.52 | 40.67 | 41.19 | 40.04 | 36500 |
| 1733954400 | 40.45 | 1.09 | 2.77 | 39.51 | 40.91 | 39.51 | 60200 |
| 1733868000 | 39.36 | -0.1 | -0.25 | 39.84 | 39.98 | 39.36 | 3300 |
| 1733781600 | 39.46 | -0.17 | -0.43 | 39.57 | 39.69 | 39.32 | 21300 |
| 1733522400 | 39.63 | -0.57 | -1.42 | 39.81 | 39.93 | 39.52 | 51600 |
| 1733436000 | 40.2 | -0.41 | -1.01 | 40.49 | 40.64 | 39.88 | 43100 |
| 1733349600 | 40.61 | 1.11 | 2.81 | 39.65 | 40.61 | 39.65 | 93200 |
| 1733263200 | 39.5 | 1.25 | 3.27 | 38.91 | 39.5 | 38.71 | 31800 |
| 1733176800 | 38.25 | 0.18 | 0.47 | 38.29 | 38.46 | 38.01 | 3800 |
| 1732917600 | 38.07 | 0.08 | 0.21 | 37.72 | 38.3 | 37.71 | 4300 |
| 1732831200 | 37.99 | -0.85 | -2.19 | 38.27 | 38.46 | 37.99 | 4500 |
| 1732744800 | 38.84 | -0.79 | -1.99 | 39.36 | 39.42 | 38.81 | 1700 |
| 1732658400 | 39.63 | 0.44 | 1.12 | 39.29 | 39.9 | 39.29 | 3600 |
| 1732572000 | 39.19 | 0.12 | 0.31 | 39.22 | 39.28 | 39.08 | 2300 |
| 1732312800 | 39.07 | -0.05 | -0.13 | 39.05 | 39.14 | 38.81 | 4100 |
| 1732226400 | 39.12 | -0.38 | -0.96 | 39.21 | 39.37 | 39.09 | 5300 |
| 1732053600 | 39.5 | 0.01 | 0.03 | 39.33 | 39.8 | 39.31 | 3100 |
| 1731967200 | 39.49 | 0.3 | 0.77 | 39 | 39.51 | 38.9 | 2900 |
| 1731621600 | 39.19 | -0.23 | -0.58 | 39.23 | 39.38 | 38.92 | 4100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
