Mini Ibovespa - Agosto 2024 (WINQ24)
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 |
|---|---|---|---|---|---|---|---|
| 1721426400 | 127900 | -1 | -1.04 | 129040 | 129355 | 127900 | 10801891 |
| 1721340000 | 129250 | -1 | -0.82 | 130225 | 130465 | 128380 | 16420858 |
| 1721253600 | 130315 | -20 | -0.02 | 129980 | 130595 | 129670 | 14561788 |
| 1721167200 | 130335 | -200 | -0.15 | 130200 | 130565 | 129730 | 15769347 |
| 1721080800 | 130535 | 405 | 0.31 | 129950 | 130570 | 129750 | 14446476 |
| 1720821600 | 130130 | 660 | 0.51 | 129420 | 130150 | 129065 | 15553107 |
| 1720735200 | 129470 | 1 | 1.02 | 128400 | 129515 | 128325 | 16579909 |
| 1720648800 | 128160 | -315 | -0.25 | 128625 | 129045 | 128060 | 16598205 |
| 1720562400 | 128475 | 795 | 0.62 | 127675 | 128600 | 127110 | 16765785 |
| 1720476000 | 127680 | -80 | -0.06 | 127600 | 127845 | 126790 | 16225308 |
| 1720216800 | 127760 | 225 | 0.18 | 127600 | 128235 | 126760 | 16236118 |
| 1720130400 | 127535 | -65 | -0.05 | 128000 | 128240 | 127370 | 13497853 |
| 1720044000 | 127600 | 1 | 0.89 | 126725 | 128000 | 126655 | 16038544 |
| 1719957600 | 126480 | 560 | 0.44 | 125700 | 126950 | 125545 | 18780540 |
| 1719871200 | 125920 | 670 | 0.53 | 125600 | 126715 | 125055 | 19031046 |
| 1719612000 | 125250 | -650 | -0.52 | 125835 | 126120 | 124700 | 18764951 |
| 1719525600 | 125900 | 1 | 1.23 | 124050 | 126000 | 124050 | 18176305 |
| 1719439200 | 124370 | 275 | 0.22 | 124150 | 124370 | 122860 | 17816751 |
| 1719352800 | 124095 | -245 | -0.20 | 124035 | 124410 | 123520 | 15935408 |
| 1719266400 | 124340 | 1 | 0.93 | 123090 | 124490 | 122820 | 15311556 |
| 1719007200 | 123190 | 1 | 0.90 | 122100 | 123250 | 121700 | 16811937 |
| 1718920800 | 122090 | -660 | -0.54 | 123270 | 123395 | 121770 | 19807075 |
| 1718834400 | 122750 | 1 | 1.08 | 121500 | 122750 | 120650 | 15251034 |
| 1718748000 | 121440 | 570 | 0.47 | 120550 | 121845 | 120275 | 17430345 |
| 1718661600 | 120870 | -745 | -0.61 | 121500 | 121910 | 120395 | 16455264 |
| 1718402400 | 121615 | 220 | 0.18 | 121300 | 122120 | 120590 | 17268747 |
| 1718316000 | 121395 | -235 | -0.19 | 121830 | 122260 | 121025 | 18977298 |
| 1718229600 | 121630 | -2 | -1.67 | 123500 | 124730 | 121325 | 21300955 |
| 1718143200 | 123690 | 590 | 0.48 | 122900 | 123850 | 122295 | 704031 |
| 1718056800 | 123100 | 525 | 0.43 | 122680 | 123485 | 122490 | 272700 |
| 1717797600 | 122575 | -2 | -2.01 | 124925 | 125365 | 122400 | 110173 |
| 1717711200 | 125095 | 1 | 1.29 | 123605 | 125435 | 123370 | 44251 |
| 1717624800 | 123500 | -560 | -0.45 | 124400 | 124400 | 123380 | 46097 |
| 1717538400 | 124060 | 35 | 0.03 | 123800 | 124180 | 123105 | 42293 |
| 1717452000 | 124025 | -675 | -0.54 | 124500 | 124920 | 123715 | 58366 |
| 1717192800 | 124700 | -625 | -0.50 | 125625 | 125625 | 124240 | 100857 |
| 1717020000 | 125325 | -620 | -0.49 | 125870 | 125870 | 124890 | 88601 |
| 1716933600 | 125945 | -1 | -0.85 | 127370 | 128180 | 125820 | 75981 |
| 1716847200 | 127030 | 475 | 0.38 | 126975 | 127070 | 126570 | 11543 |
| 1716588000 | 126555 | -890 | -0.70 | 127530 | 127890 | 126555 | 35314 |
| 1716501600 | 127445 | -380 | -0.30 | 128025 | 128490 | 127030 | 53039 |
| 1716415200 | 127825 | -2 | -1.94 | 130065 | 130100 | 127700 | 35953 |
| 1716328800 | 130350 | -150 | -0.11 | 130685 | 131025 | 129965 | 7107 |
| 1716242400 | 130500 | -610 | -0.47 | 131200 | 131580 | 130240 | 5651 |
| 1715983200 | 131110 | 10 | 0.01 | 131370 | 131370 | 130500 | 3964 |
| 1715896800 | 131100 | -170 | -0.13 | 131120 | 132030 | 130770 | 9651 |
| 1715810400 | 131270 | -435 | -0.33 | 130475 | 131300 | 129670 | 8470 |
| 1715724000 | 131705 | 365 | 0.28 | 130855 | 131985 | 130580 | 5618 |
| 1715637600 | 131340 | 540 | 0.41 | 131100 | 131750 | 130700 | 2516 |
| 1715378400 | 130800 | -900 | -0.68 | 131635 | 132045 | 130600 | 2648 |
| 1715292000 | 131700 | -1 | -0.95 | 131845 | 131845 | 130445 | 6597 |
| 1715205600 | 132965 | 610 | 0.46 | 132025 | 133525 | 131195 | 6608 |
| 1715119200 | 132355 | 485 | 0.37 | 131550 | 132990 | 131400 | 3994 |
| 1715032800 | 131870 | -270 | -0.20 | 132380 | 132480 | 131545 | 4654 |
| 1714773600 | 132140 | 1 | 1.43 | 130420 | 132300 | 129920 | 5831 |
| 1714687200 | 130275 | 955 | 0.74 | 130010 | 131035 | 129920 | 6729 |
| 1714514400 | 129320 | -1 | -1.06 | 130750 | 130750 | 129165 | 13583 |
| 1714428000 | 130710 | 660 | 0.51 | 129910 | 130800 | 129760 | 7411 |
| 1714168800 | 130050 | 2 | 1.70 | 128250 | 130240 | 128250 | 12154 |
| 1714082400 | 127880 | -400 | -0.31 | 128060 | 129240 | 127080 | 5057 |
| 1713996000 | 128280 | -310 | -0.24 | 128695 | 129285 | 128060 | 5117 |
| 1713909600 | 128590 | -785 | -0.61 | 129105 | 129405 | 127800 | 6016 |
| 1713823200 | 129375 | 590 | 0.46 | 129600 | 129600 | 128200 | 5418 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
