Minicontrato de Soja da CME Group - Agosto 2024 (SJCU24)
BMF
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721426400 | 22.81 | -0.14 | -0.61 | 22.91 | 22.92 | 22.81 | 39 |
| 1721340000 | 22.95 | 0.06 | 0.26 | 22.77 | 23 | 22.77 | 517 |
| 1721253600 | 22.89 | -0.06 | -0.26 | 23 | 23 | 22.88 | 34 |
| 1721167200 | 22.95 | 0.15 | 0.66 | 22.82 | 23.1 | 22.63 | 222 |
| 1721080800 | 22.8 | -0.58 | -2.48 | 22.95 | 22.96 | 22.76 | 236 |
| 1720821600 | 23.38 | -0.06 | -0.26 | 23.3 | 23.58 | 23.23 | 313 |
| 1720735200 | 23.44 | 0.01 | 0.04 | 23.56 | 23.6 | 23.3 | 217 |
| 1720648800 | 23.43 | -0.32 | -1.35 | 23.79 | 23.83 | 23.43 | 64 |
| 1720562400 | 23.75 | -0.47 | -1.94 | 24.1 | 24.1 | 23.75 | 321 |
| 1720476000 | 24.22 | -0.64 | -2.57 | 24.44 | 24.44 | 24.1 | 272 |
| 1720216800 | 24.86 | 0.19 | 0.77 | 24.75 | 24.86 | 24.48 | 43 |
| 1720130400 | 24.67 | 0 | 0.00 | 24.6 | 24.7 | 24.39 | 118 |
| 1720044000 | 24.67 | 0.16 | 0.65 | 24.6 | 24.7 | 24.39 | 118 |
| 1719957600 | 24.51 | 0.11 | 0.45 | 24.69 | 24.7 | 24.48 | 135 |
| 1719871200 | 24.4 | 0.08 | 0.33 | 24.24 | 24.46 | 24.14 | 69 |
| 1719612000 | 24.32 | -0.02 | -0.08 | 24.4 | 24.63 | 24.21 | 53 |
| 1719525600 | 24.34 | -0.09 | -0.37 | 24.4 | 24.41 | 24.27 | 36 |
| 1719439200 | 24.43 | -0.09 | -0.37 | 24.36 | 24.56 | 24.36 | 64 |
| 1719352800 | 24.52 | -0.46 | -1.84 | 24.75 | 24.75 | 24.44 | 167 |
| 1719266400 | 24.98 | 0.3 | 1.22 | 24.73 | 24.98 | 24.6 | 20 |
| 1719007200 | 24.68 | 0.1 | 0.41 | 24.58 | 24.7 | 24.57 | 23 |
| 1718920800 | 24.58 | -0.33 | -1.32 | 24.71 | 24.74 | 24.53 | 88 |
| 1718834400 | 24.91 | 0 | 0.00 | 24.8 | 25.01 | 24.6 | 273 |
| 1718748000 | 24.91 | 0.11 | 0.44 | 24.8 | 25.01 | 24.6 | 273 |
| 1718661600 | 24.8 | -0.47 | -1.86 | 25.04 | 25.04 | 24.8 | 36 |
| 1718402400 | 25.27 | -0.26 | -1.02 | 25.35 | 25.37 | 25.27 | 67 |
| 1718316000 | 25.53 | 0.29 | 1.15 | 25.35 | 25.53 | 25.32 | 96 |
| 1718229600 | 25.24 | -0.11 | -0.43 | 25.23 | 25.25 | 25.12 | 43 |
| 1718143200 | 25.35 | -0.23 | -0.90 | 25.4 | 25.55 | 25.35 | 70 |
| 1718056800 | 25.58 | 0.09 | 0.35 | 25.5 | 25.61 | 25.5 | 30 |
| 1717797600 | 25.49 | -0.28 | -1.09 | 25.53 | 25.53 | 25.38 | 8 |
| 1717711200 | 25.77 | 0.41 | 1.62 | 25.55 | 25.81 | 25.55 | 10 |
| 1717624800 | 25.36 | -0.14 | -0.55 | 25.5 | 25.58 | 25.36 | 15 |
| 1717538400 | 25.5 | -0.36 | -1.39 | 25.57 | 25.67 | 25.5 | 61 |
| 1717452000 | 25.86 | -0.3 | -1.15 | 25.91 | 25.98 | 25.6 | 76 |
| 1717192800 | 26.16 | -0.26 | -0.98 | 26.5 | 26.51 | 26.1 | 129 |
| 1717020000 | 26.42 | -0.27 | -1.01 | 26.57 | 26.61 | 26.42 | 79 |
| 1716933600 | 26.69 | -0.31 | -1.15 | 26.76 | 26.76 | 26.69 | 28 |
| 1716847200 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1716588000 | 27 | 0.07 | 0.26 | 26.94 | 27 | 26.85 | 23 |
| 1716501600 | 26.93 | -0.07 | -0.26 | 27.04 | 27.13 | 26.85 | 65 |
| 1716415200 | 27 | 0.19 | 0.71 | 26.9 | 27 | 26.89 | 66 |
| 1716328800 | 26.81 | -0.03 | -0.11 | 26.74 | 26.81 | 26.74 | 40 |
| 1716242400 | 26.84 | 0.21 | 0.79 | 26.72 | 26.92 | 26.72 | 160 |
| 1715983200 | 26.63 | 0.13 | 0.49 | 26.7 | 26.7 | 26.63 | 13 |
| 1715896800 | 26.5 | -0.36 | -1.34 | 26.44 | 26.56 | 26.43 | 27 |
| 1715810400 | 26.86 | 0.03 | 0.11 | 26.69 | 26.86 | 26.69 | 7 |
| 1715724000 | 26.83 | 0 | 0.00 | 26.83 | 26.83 | 26.83 | 0 |
| 1715637600 | 26.83 | 0.21 | 0.79 | 26.7 | 26.83 | 26.7 | 6 |
| 1715378400 | 26.62 | 0.1 | 0.38 | 26.54 | 26.62 | 26.48 | 19 |
| 1715292000 | 26.52 | -0.28 | -1.04 | 26.73 | 26.73 | 26.46 | 41 |
| 1715205600 | 26.8 | -0.26 | -0.96 | 26.93 | 26.95 | 26.78 | 220 |
| 1715119200 | 27.06 | 0.08 | 0.30 | 27.03 | 27.17 | 27.03 | 24 |
| 1715032800 | 26.98 | 0.53 | 2.00 | 26.75 | 26.98 | 26.74 | 11 |
| 1714773600 | 26.45 | 0.39 | 1.50 | 26.3 | 26.45 | 26.25 | 19 |
| 1714687200 | 26.06 | 0.51 | 2.00 | 25.83 | 26.13 | 25.83 | 151 |
| 1714514400 | 25.55 | -0.45 | -1.73 | 25.81 | 25.81 | 25.49 | 28 |
| 1714428000 | 26 | 0.13 | 0.50 | 26 | 26.05 | 25.86 | 88 |
| 1714168800 | 25.87 | 0 | 0.00 | 25.82 | 25.87 | 25.81 | 10 |
| 1714082400 | 25.87 | -0.02 | -0.08 | 25.68 | 25.91 | 25.65 | 59 |
| 1713996000 | 25.89 | 0.05 | 0.19 | 25.9 | 25.9 | 25.85 | 23 |
| 1713909600 | 25.84 | 0.38 | 1.49 | 25.8 | 25.85 | 25.8 | 34 |
| 1713823200 | 25.46 | 0.22 | 0.87 | 25.33 | 25.46 | 25.33 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
