Minicontrato de Soja da CME Group - Junho 2024 (SJCN24)
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 |
|---|---|---|---|---|---|---|---|
| 1719352800 | 25.66 | -0.27 | -1.04 | 25.82 | 25.84 | 25.59 | 158 |
| 1719266400 | 25.93 | 0.34 | 1.33 | 25.52 | 26 | 25.48 | 489 |
| 1719007200 | 25.59 | 0.08 | 0.31 | 25.69 | 25.76 | 25.57 | 169 |
| 1718920800 | 25.51 | -0.36 | -1.39 | 25.77 | 25.86 | 25.5 | 174 |
| 1718834400 | 25.87 | 0 | 0.00 | 25.58 | 25.93 | 25.58 | 383 |
| 1718748000 | 25.87 | 0.3 | 1.17 | 25.58 | 25.93 | 25.58 | 383 |
| 1718661600 | 25.57 | -0.43 | -1.65 | 25.72 | 25.72 | 25.53 | 243 |
| 1718402400 | 26 | -0.18 | -0.69 | 26.05 | 26.2 | 26 | 224 |
| 1718316000 | 26.18 | 0.24 | 0.93 | 25.95 | 26.26 | 25.95 | 194 |
| 1718229600 | 25.94 | -0.02 | -0.08 | 25.96 | 26.16 | 25.83 | 220 |
| 1718143200 | 25.96 | -0.24 | -0.92 | 26.11 | 26.28 | 25.96 | 206 |
| 1718056800 | 26.2 | 0.21 | 0.81 | 26.06 | 26.23 | 26 | 276 |
| 1717797600 | 25.99 | -0.46 | -1.74 | 26.22 | 26.3 | 25.88 | 408 |
| 1717711200 | 26.45 | 0.55 | 2.12 | 26.14 | 26.54 | 26.14 | 334 |
| 1717624800 | 25.9 | -0.14 | -0.54 | 26.08 | 26.26 | 25.9 | 180 |
| 1717538400 | 26.04 | -0.11 | -0.42 | 26.08 | 26.2 | 25.95 | 346 |
| 1717452000 | 26.15 | -0.43 | -1.62 | 26.36 | 26.45 | 26.07 | 762 |
| 1717192800 | 26.58 | -0.17 | -0.64 | 26.97 | 26.98 | 26.54 | 280 |
| 1717020000 | 26.75 | -0.32 | -1.18 | 26.9 | 27 | 26.74 | 314 |
| 1716933600 | 27.07 | -0.42 | -1.53 | 27.35 | 27.38 | 27.03 | 637 |
| 1716847200 | 27.49 | 0 | 0.00 | 27.49 | 27.49 | 27.49 | 0 |
| 1716588000 | 27.49 | 0.18 | 0.66 | 27.37 | 27.55 | 27.34 | 212 |
| 1716501600 | 27.31 | -0.16 | -0.58 | 27.52 | 27.73 | 27.27 | 535 |
| 1716415200 | 27.47 | 0.23 | 0.84 | 27.19 | 27.52 | 27.19 | 200 |
| 1716328800 | 27.24 | -0.26 | -0.95 | 27.3 | 27.36 | 27.14 | 459 |
| 1716242400 | 27.5 | 0.44 | 1.63 | 27.22 | 27.56 | 27.1 | 1013 |
| 1715983200 | 27.06 | 0.23 | 0.86 | 27.04 | 27.14 | 26.89 | 380 |
| 1715896800 | 26.83 | 0.04 | 0.15 | 26.2 | 26.87 | 26.17 | 188 |
| 1715810400 | 26.79 | -0.05 | -0.19 | 26.86 | 27.18 | 26.7 | 528 |
| 1715724000 | 26.84 | -0.03 | -0.11 | 26.72 | 26.84 | 26.56 | 782 |
| 1715637600 | 26.87 | -0.03 | -0.11 | 26.78 | 27.08 | 26.78 | 382 |
| 1715378400 | 26.9 | 0.2 | 0.75 | 26.7 | 26.9 | 26.54 | 544 |
| 1715292000 | 26.7 | -0.4 | -1.48 | 27.15 | 27.15 | 26.6 | 558 |
| 1715205600 | 27.1 | -0.38 | -1.38 | 27.42 | 27.43 | 27.01 | 598 |
| 1715119200 | 27.48 | -0.07 | -0.25 | 27.4 | 27.7 | 27.25 | 1043 |
| 1715032800 | 27.55 | 0.78 | 2.91 | 26.74 | 27.56 | 26.68 | 791 |
| 1714773600 | 26.77 | 0.33 | 1.25 | 26.66 | 26.78 | 26.54 | 459 |
| 1714687200 | 26.44 | 0.73 | 2.84 | 26.09 | 26.48 | 26 | 1129 |
| 1714514400 | 25.71 | -0.33 | -1.27 | 26.04 | 26.04 | 25.54 | 801 |
| 1714428000 | 26.04 | 0.11 | 0.42 | 26.1 | 26.22 | 25.91 | 290 |
| 1714168800 | 25.93 | -0.07 | -0.27 | 25.88 | 26.01 | 25.85 | 209 |
| 1714082400 | 26 | -0.04 | -0.15 | 25.95 | 26.08 | 25.73 | 201 |
| 1713996000 | 26.04 | -0.01 | -0.04 | 26.1 | 26.25 | 25.99 | 92 |
| 1713909600 | 26.05 | 0.14 | 0.54 | 25.9 | 26.09 | 25.9 | 241 |
| 1713823200 | 25.91 | 0.18 | 0.70 | 25.65 | 26.06 | 25.57 | 299 |
| 1713564000 | 25.73 | 0.38 | 1.50 | 25.42 | 25.75 | 25.37 | 217 |
| 1713477600 | 25.35 | -0.33 | -1.29 | 25.49 | 25.6 | 25.35 | 93 |
| 1713391200 | 25.68 | 0.05 | 0.20 | 25.55 | 25.75 | 25.55 | 34 |
| 1713304800 | 25.63 | -0.2 | -0.77 | 25.64 | 25.77 | 25.51 | 69 |
| 1713218400 | 25.83 | -0.31 | -1.19 | 26.1 | 26.1 | 25.8 | 157 |
| 1712959200 | 26.14 | 0.29 | 1.12 | 25.96 | 26.3 | 25.94 | 115 |
| 1712872800 | 25.85 | -0.1 | -0.39 | 26.05 | 26.05 | 25.7 | 97 |
| 1712786400 | 25.95 | -0.4 | -1.52 | 26.14 | 26.14 | 25.95 | 88 |
| 1712700000 | 26.35 | 0.03 | 0.11 | 26.22 | 26.35 | 26.18 | 18 |
| 1712613600 | 26.32 | -0.13 | -0.49 | 26.46 | 26.63 | 26.32 | 22 |
| 1712354400 | 26.45 | 0.2 | 0.76 | 26.18 | 26.47 | 26.18 | 20 |
| 1712268000 | 26.25 | -0.18 | -0.68 | 26.25 | 26.29 | 26.1 | 42 |
| 1712181600 | 26.43 | 0.23 | 0.88 | 26.2 | 26.43 | 26.05 | 96 |
| 1712095200 | 26.2 | -0.3 | -1.13 | 26.5 | 26.7 | 26.13 | 99 |
| 1712008800 | 26.5 | -0.11 | -0.41 | 26.66 | 26.66 | 26.48 | 11 |
| 1711663200 | 26.61 | -0.03 | -0.11 | 26.44 | 26.7 | 26.22 | 162 |
| 1711576800 | 26.64 | -0.15 | -0.56 | 26.64 | 26.72 | 26.55 | 109 |
| 1711490400 | 26.79 | -0.16 | -0.59 | 26.85 | 26.86 | 26.79 | 67 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
