Contrato Futuro de USIM5 - Agosto 2024 (USIMAQ24)
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 |
|---|---|---|---|---|---|---|---|
| 1722031200 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1721944800 | 8.31 | 0.14 | 1.71 | 8.14 | 8.39 | 8.14 | 84300 |
| 1721858400 | 8.17 | -0.12 | -1.45 | 8.4 | 8.4 | 8.14 | 59500 |
| 1721772000 | 8.2899999 | -0.36 | -4.16 | 8.48 | 8.52 | 8.28 | 65000 |
| 1721685600 | 8.65 | 0.09 | 1.05 | 8.48 | 8.66 | 8.47 | 17400 |
| 1721426400 | 8.56 | 0.1 | 1.18 | 8.45 | 8.56 | 8.39 | 64700 |
| 1721340000 | 8.46 | -0.1 | -1.17 | 8.68 | 8.75 | 8.44 | 60600 |
| 1721253600 | 8.56 | 0.38 | 4.65 | 8.34 | 8.59 | 8.32 | 64800 |
| 1721167200 | 8.18 | -0.05 | -0.61 | 8.22 | 8.26 | 8.11 | 16800 |
| 1721080800 | 8.23 | 0.15 | 1.86 | 8.0399999 | 8.25 | 8.03 | 10200 |
| 1720821600 | 8.08 | 0.01 | 0.12 | 8.0399999 | 8.1199999 | 8.0399999 | 15000 |
| 1720735200 | 8.07 | 0.08 | 1.00 | 8.1 | 8.11 | 8.03 | 2400 |
| 1720648800 | 7.99 | -0.01 | -0.13 | 8.1199999 | 8.1199999 | 7.96 | 15000 |
| 1720562400 | 8 | 0.05 | 0.63 | 7.97 | 8.01 | 7.93 | 7300 |
| 1720476000 | 7.95 | -0.08 | -1.00 | 7.98 | 8.0399999 | 7.93 | 9100 |
| 1720216800 | 8.03 | -0.18 | -2.19 | 8.28 | 8.28 | 7.99 | 20900 |
| 1720130400 | 8.21 | 0.09 | 1.11 | 8.16 | 8.21 | 8.16 | 2800 |
| 1720044000 | 8.1199999 | 0.14 | 1.75 | 8.17 | 8.17 | 8.11 | 5100 |
| 1719957600 | 7.98 | 0.05 | 0.63 | 8.02 | 8.08 | 7.98 | 8300 |
| 1719871200 | 7.93 | -0.11 | -1.37 | 8.09 | 8.11 | 7.93 | 17800 |
| 1719612000 | 8.0399999 | -0.07 | -0.86 | 8.21 | 8.21 | 8.0399999 | 6800 |
| 1719525600 | 8.11 | 0.18 | 2.27 | 7.99 | 8.11 | 7.92 | 12100 |
| 1719439200 | 7.93 | 0.22 | 2.85 | 7.69 | 7.96 | 7.68 | 19400 |
| 1719352800 | 7.71 | -0.08 | -1.03 | 7.79 | 7.8 | 7.67 | 25700 |
| 1719266400 | 7.79 | 0.09 | 1.17 | 7.75 | 7.79 | 7.73 | 4600 |
| 1719007200 | 7.7 | -0.05 | -0.65 | 7.67 | 7.7 | 7.62 | 8700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
