Localiza Futuros (RENTOFUT)
BMF
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 | 30.08 | -1.96 | -6.12 | 32.049999 | 32.21 | 29.93 | 225500 |
| 1738879200 | 32.04 | 0.41 | 1.30 | 31.72 | 32.29 | 31.39 | 143000 |
| 1738792800 | 31.63 | -0.22 | -0.69 | 31.68 | 32.009999 | 31.35 | 61700 |
| 1738706400 | 31.85 | 0.13 | 0.41 | 32.1 | 32.25 | 31.39 | 156600 |
| 1738620000 | 31.72 | 0.72 | 2.32 | 30.96 | 31.78 | 30.75 | 202300 |
| 1738360800 | 31 | -0.87 | -2.73 | 31.26 | 31.75 | 30.91 | 182000 |
| 1738274400 | 31.87 | 1.51 | 4.97 | 30.96 | 32.28 | 30.96 | 234900 |
| 1738188000 | 30.36 | -1.32 | -4.17 | 31.43 | 31.52 | 30.28 | 420900 |
| 1738101600 | 31.68 | -0.31 | -0.97 | 31.47 | 32.08 | 31.36 | 228700 |
| 1738015200 | 31.99 | 1.44 | 4.71 | 30.99 | 32.14 | 30.98 | 162100 |
| 1737756000 | 30.55 | 0.06 | 0.20 | 30.66 | 31.04 | 30.54 | 114800 |
| 1737669600 | 30.49 | -0.41 | -1.33 | 30.48 | 31.23 | 30.32 | 121700 |
| 1737583200 | 30.9 | 0.14 | 0.46 | 30.76 | 31.19 | 30.26 | 135000 |
| 1737496800 | 30.76 | -0.31 | -1.00 | 30.91 | 30.91 | 30.56 | 49500 |
| 1737410400 | 31.07 | 0.15 | 0.49 | 30.3 | 31.32 | 30.3 | 73600 |
| 1737151200 | 30.92 | 0 | 0.00 | 30.92 | 30.92 | 30.92 | 0 |
| 1737064800 | 30.92 | 0 | 0.00 | 30.92 | 30.92 | 30.92 | 0 |
| 1736978400 | 30.92 | 1.55 | 5.28 | 29.69 | 31.07 | 29.49 | 248600 |
| 1736892000 | 29.37 | 0.47 | 1.63 | 28.97 | 29.64 | 28.85 | 4370800 |
| 1736805600 | 28.9 | -0.23 | -0.79 | 28.68 | 29.36 | 28.36 | 256700 |
| 1736546400 | 29.13 | -1.33 | -4.37 | 30.36 | 30.42 | 28.78 | 376300 |
| 1736460000 | 30.46 | -0.61 | -1.96 | 30.87 | 30.88 | 30.41 | 87400 |
| 1736373600 | 31.07 | -0.99 | -3.09 | 31.08 | 31.21 | 30.31 | 342100 |
| 1736287200 | 32.06 | -0.35 | -1.08 | 32.17 | 32.52 | 31.48 | 273200 |
| 1736200800 | 32.409999 | 0.09 | 0.28 | 33.36 | 33.36 | 32.24 | 131600 |
| 1735941600 | 32.32 | -0.11 | -0.34 | 32.58 | 32.67 | 32.18 | 66000 |
| 1735855200 | 32.43 | -0.34 | -1.04 | 31.93 | 32.619999 | 31.57 | 124500 |
| 1735596000 | 32.77 | 0 | 0.00 | 32.77 | 32.77 | 32.77 | 0 |
| 1735336800 | 32.77 | -0.05 | -0.15 | 32.869999 | 33.18 | 32.68 | 144900 |
| 1735250400 | 32.82 | -0.53 | -1.59 | 33.049999 | 33.13 | 32.68 | 71200 |
| 1734991200 | 33.35 | 3.54 | 11.88 | 33.369999 | 33.4 | 32.95 | 161400 |
| 1734732000 | 29.81 | 0 | 0.00 | 29.81 | 29.81 | 29.81 | 0 |
| 1734645600 | 29.81 | 0 | 0.00 | 29.81 | 29.81 | 29.81 | 0 |
| 1734559200 | 29.81 | -1.63 | -5.18 | 30.39 | 30.88 | 29.79 | 119000 |
| 1734472800 | 31.44 | 0.69 | 2.24 | 30.46 | 31.51 | 29.96 | 371400 |
| 1734386400 | 30.75 | -1.42 | -4.41 | 32.43 | 32.43 | 30.75 | 400200 |
| 1734127200 | 32.17 | -1.83 | -5.38 | 33.72 | 33.83 | 32.15 | 571200 |
| 1734040800 | 34 | -1.27 | -3.60 | 34.54 | 34.55 | 33.65 | 293100 |
| 1733954400 | 35.27 | 0.87 | 2.53 | 34.63 | 36.98 | 34.59 | 504700 |
| 1733868000 | 34.4 | 0.74 | 2.20 | 34.09 | 35.02 | 33.78 | 447100 |
| 1733781600 | 33.66 | -1.54 | -4.38 | 35.33 | 35.33 | 33.45 | 278800 |
| 1733522400 | 35.2 | -1.97 | -5.30 | 36.84 | 36.97 | 34.6 | 317900 |
| 1733436000 | 37.17 | 0.63 | 1.72 | 37.3 | 37.44 | 36.83 | 119900 |
| 1733349600 | 36.54 | -0.81 | -2.17 | 37.33 | 37.38 | 36.41 | 273700 |
| 1733263200 | 37.35 | 0.3 | 0.81 | 37.52 | 37.68 | 36.57 | 278300 |
| 1733176800 | 37.05 | -1.28 | -3.34 | 37.41 | 37.47 | 36.66 | 344900 |
| 1732917600 | 38.33 | -0.99 | -2.52 | 37.37 | 38.4 | 36.84 | 419600 |
| 1732831200 | 39.32 | -2.62 | -6.25 | 40.97 | 41 | 38.41 | 431500 |
| 1732744800 | 41.94 | -2.28 | -5.16 | 44.26 | 44.26 | 41.84 | 202700 |
| 1732658400 | 44.22 | -0.01 | -0.02 | 43.57 | 44.61 | 43.57 | 149200 |
| 1732572000 | 44.23 | -0.14 | -0.32 | 44.47 | 44.57 | 43.96 | 99300 |
| 1732312800 | 44.37 | 0.2 | 0.45 | 44.16 | 44.68 | 43.47 | 228300 |
| 1732226400 | 44.17 | -0.27 | -0.61 | 42.99 | 44.21 | 42.67 | 241300 |
| 1732053600 | 44.44 | 0.55 | 1.25 | 43.58 | 44.44 | 43.51 | 85400 |
| 1731967200 | 43.89 | -1.14 | -2.53 | 44.25 | 44.67 | 43.56 | 168800 |
| 1731621600 | 45.03 | 0 | 0.00 | 45.03 | 45.03 | 45.03 | 0 |
| 1731535200 | 45.03 | 0 | 0.00 | 45.03 | 45.03 | 45.03 | 0 |
| 1731448800 | 45.03 | 2.6 | 6.13 | 44.75 | 45.89 | 44.07 | 236300 |
| 1731362400 | 42.43 | 1.36 | 3.31 | 40.96 | 42.55 | 40.82 | 328900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
