Suzano Futuros (SUZBOFUT)
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 | -2.3 | -3.98268398268 | 57.75 | 58.02 | 55.44 | 81667 | 56.60387755 | F |
| 4 | -4.59 | -7.64490339773 | 60.04 | 60.51 | 55.44 | 62894 | 57.80214648 | F |
| 12 | -7.56 | -11.9980955404 | 63.01 | 64.1 | 55.44 | 66579 | 60.46336827 | F |
| 26 | 0.18 | 0.325673964176 | 55.27 | 66.77 | 51.6 | 70506 | 59.97674638 | F |
| 52 | 0.79 | 1.4452982071 | 54.66 | 66.77 | 51.6 | 65168 | 58.8394047 | F |
| 156 | 0.79 | 1.4452982071 | 54.66 | 66.77 | 51.6 | 65168 | 58.8394047 | F |
| 260 | 0.79 | 1.4452982071 | 54.66 | 66.77 | 51.6 | 65168 | 58.8394047 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741298400 | 55.45 | -0.27 | -0.48 | 55.77 | 55.77 | 55.05 | 60300 |
| 1741212000 | 55.72 | -1.07 | -1.88 | 56.93 | 56.93 | 55.44 | 91800 |
| 1740780000 | 56.79 | -0.98 | -1.70 | 57.25 | 57.33 | 56.45 | 99500 |
| 1740693600 | 57.77 | 0.1 | 0.17 | 57.75 | 58.02 | 57.3 | 53700 |
| 1740607200 | 57.67 | 0.31 | 0.54 | 57.25 | 57.73 | 57.18 | 88600 |
| 1740520800 | 57.36 | -0.12 | -0.21 | 57.48 | 58.13 | 57.2 | 46900 |
| 1740434400 | 57.48 | -0.74 | -1.27 | 58.02 | 58.3 | 57.42 | 18300 |
| 1740175200 | 58.22 | 0 | 0.00 | 58.22 | 58.22 | 58.22 | 0 |
| 1740088800 | 58.22 | 0 | 0.00 | 58.22 | 58.22 | 58.22 | 0 |
| 1740002400 | 58.22 | 0.55 | 0.95 | 57.98 | 58.6 | 57.93 | 59500 |
| 1739916000 | 57.67 | -0.12 | -0.21 | 57.95 | 58.16 | 57.46 | 69300 |
| 1739829600 | 57.79 | -1.16 | -1.97 | 58.77 | 58.77 | 57.61 | 84800 |
| 1739570400 | 58.95 | -0.38 | -0.64 | 59.43 | 59.43 | 57.87 | 79500 |
| 1739484000 | 59.33 | 1.39 | 2.40 | 58.41 | 59.67 | 58.38 | 36600 |
| 1739397600 | 57.94 | -1.04 | -1.76 | 58.78 | 58.78 | 57.64 | 190500 |
| 1739311200 | 58.98 | -0.58 | -0.97 | 59.62 | 59.81 | 58.7 | 39500 |
| 1739224800 | 59.56 | -0.08 | -0.13 | 59.99 | 60.04 | 59.11 | 18100 |
| 1738965600 | 59.64 | -0.8 | -1.32 | 59.95 | 60.11 | 59.52 | 16100 |
| 1738879200 | 60.44 | 0.31 | 0.52 | 60.04 | 60.51 | 60.04 | 13600 |
| 1738792800 | 60.13 | -0.21 | -0.35 | 60.71 | 61.33 | 59.86 | 31600 |
| 1738706400 | 60.34 | -2.54 | -4.04 | 62.67 | 62.86 | 60.33 | 37700 |
| 1738620000 | 62.88 | -0.1 | -0.16 | 63.34 | 63.82 | 62.53 | 35100 |
| 1738360800 | 62.98 | 0.34 | 0.54 | 62.5 | 63.21 | 62.3 | 13300 |
| 1738274400 | 62.64 | -0.13 | -0.21 | 63.12 | 63.14 | 62.48 | 13000 |
| 1738188000 | 62.77 | -0.51 | -0.81 | 62.97 | 63.23 | 62.65 | 47900 |
| 1738101600 | 63.28 | -0.33 | -0.52 | 63.71 | 63.71 | 63.11 | 7200 |
| 1738015200 | 63.61 | 0.45 | 0.71 | 63.35 | 63.92 | 63.18 | 18400 |
| 1737756000 | 63.16 | 0.01 | 0.02 | 63.01 | 63.17 | 62.71 | 14700 |
| 1737669600 | 63.15 | 1.14 | 1.84 | 62.86 | 63.56 | 62.69 | 25000 |
| 1737583200 | 62.01 | -0.98 | -1.56 | 63.56 | 63.71 | 61.98 | 15500 |
| 1737496800 | 62.99 | 0.61 | 0.98 | 62.49 | 63.23 | 62.48 | 15400 |
| 1737410400 | 62.38 | 1.24 | 2.03 | 62.73 | 62.73 | 62.11 | 22500 |
| 1737151200 | 61.14 | 0 | 0.00 | 61.14 | 61.14 | 61.14 | 0 |
| 1737064800 | 61.14 | 0 | 0.00 | 61.14 | 61.14 | 61.14 | 0 |
| 1736978400 | 61.14 | -0.05 | -0.08 | 61.05 | 61.35 | 60.01 | 70900 |
| 1736892000 | 61.19 | -1.04 | -1.67 | 62.14 | 62.22 | 60.93 | 52400 |
| 1736805600 | 62.23 | 0.76 | 1.24 | 61.56 | 62.81 | 61.5 | 38600 |
| 1736546400 | 61.47 | -0.1 | -0.16 | 61.77 | 61.88 | 60.71 | 36300 |
| 1736460000 | 61.57 | -0.35 | -0.57 | 61.8 | 62.39 | 61.43 | 14400 |
| 1736373600 | 61.92 | -0.15 | -0.24 | 62.53 | 62.7 | 61.27 | 23100 |
| 1736287200 | 62.07 | -0.49 | -0.78 | 62.05 | 62.37 | 61.65 | 14900 |
| 1736200800 | 62.56 | -0.52 | -0.82 | 62.76 | 62.83 | 62.21 | 74400 |
| 1735941600 | 63.08 | 1.07 | 1.73 | 63.11 | 63.63 | 62.85 | 16100 |
| 1735855200 | 62.01 | 0 | 0.00 | 62.01 | 62.01 | 62.01 | 0 |
| 1735596000 | 62.01 | 0 | 0.00 | 62.01 | 62.01 | 62.01 | 0 |
| 1735336800 | 62.01 | -0.47 | -0.75 | 62.4 | 62.45 | 61.48 | 142800 |
| 1735250400 | 62.48 | 0.77 | 1.25 | 61.9 | 62.48 | 61.82 | 132100 |
| 1734991200 | 61.71 | 0.39 | 0.64 | 60.18 | 61.81 | 59.61 | 88200 |
| 1734732000 | 61.32 | 0 | 0.00 | 61.32 | 61.32 | 61.32 | 0 |
| 1734645600 | 61.32 | -0.64 | -1.03 | 61.32 | 61.32 | 61.31 | 1000000 |
| 1734559200 | 61.96 | -0.23 | -0.37 | 61.99 | 62.6 | 61.35 | 42800 |
| 1734472800 | 62.19 | -1.26 | -1.99 | 62.57 | 63.36 | 62.19 | 50600 |
| 1734386400 | 63.45 | 0.78 | 1.24 | 62.66 | 64.099999 | 62.66 | 12000 |
| 1734127200 | 62.67 | -0.56 | -0.89 | 62.67 | 62.74 | 62.46 | 4800 |
| 1734040800 | 63.23 | -0.42 | -0.66 | 63.01 | 63.63 | 62.55 | 11200 |
| 1733954400 | 63.65 | -0.99 | -1.53 | 64.73 | 64.86 | 63.56 | 52900 |
| 1733868000 | 64.64 | -1.99 | -2.99 | 65.53 | 65.53 | 64.64 | 6300 |
| 1733781600 | 66.629999 | 0.93 | 1.42 | 65.78 | 66.769999 | 65.41 | 67800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
