Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Commodities
BMF
Pão de Açúcar Futuros (PCAROFUT)
Pão de Açúcar Futuros (PCAROFUT) Historical

PCAROFUT Pão de Açúcar Futuros

2.50

-0.19 (-7.06%)

Dec 17 2024 - Closed

Delayed by 15 minutes

PCAROFUT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 17 2024	2.50	-0.19	-7.06%	2.68	2.71	2.50	12,000
Dec 16 2024	2.69	0.35	14.96%	2.61	2.93	2.61	11,600
Dec 13 2024	2.34	0.08	3.54%	2.37	2.48	2.34	12,700
Dec 12 2024	2.26	-0.26	-10.32%	2.43	2.43	2.25	52,300
Dec 11 2024	2.52	0.11	4.56%	2.45	2.58	2.39	127,300
Dec 10 2024	2.41	0.06	2.55%	2.36	2.44	2.36	19,500
Dec 09 2024	2.35	-0.07	-2.89%	2.41	2.43	2.33	20,000
Dec 06 2024	2.42	-0.17	-6.56%	2.60	2.60	2.41	50,600
Dec 05 2024	2.59	0.04	1.57%	2.62	2.64	2.58	35,800
Dec 04 2024	2.55	-0.02	-0.78%	2.60	2.62	2.55	40,500
Dec 03 2024	2.57	-0.06	-2.28%	2.60	2.60	2.55	30,600
Dec 02 2024	2.63	0.02	0.77%	2.60	2.70	2.60	39,500
Nov 29 2024	2.61	-0.08	-2.97%	2.63	2.63	2.61	3,100
Nov 28 2024	2.69	-0.05	-1.82%	2.71	2.73	2.68	26,900
Nov 27 2024	2.74	-0.05	-1.79%	2.82	2.84	2.74	18,800
Nov 26 2024	2.79	-0.02	-0.71%	2.81	2.86	2.79	16,800
Nov 25 2024	2.81	0.05	1.81%	2.77	2.81	2.77	9,000
Nov 22 2024	2.76	0.07	2.60%	2.74	2.76	2.71	24,200
Nov 21 2024	2.69	-0.03	-1.10%	2.69	2.72	2.66	32,500
Nov 19 2024	2.72	-0.08	-2.86%	2.78	2.82	2.70	26,500
Nov 18 2024	2.80	-0.10	-3.45%	2.77	2.84	2.77	426,400
Nov 14 2024	2.90	0.00	0.00%	2.90	2.90	2.90	0
Nov 13 2024	2.90	0.00	0.00%	2.90	2.90	2.90	0
Nov 12 2024	2.90	-0.03	-1.02%	2.91	2.91	2.86	7,200
Nov 11 2024	2.93	0.00	0.00%	2.93	2.93	2.93	0
Nov 08 2024	2.93	-0.18	-5.79%	2.93	2.99	2.90	18,700
Nov 07 2024	3.11	-0.05	-1.58%	3.12	3.12	3.11	6,500
Nov 06 2024	3.16	0.00	0.00%	3.16	3.16	3.16	0
Nov 05 2024	3.16	0.23	7.85%	3.16	3.16	3.16	900
Nov 04 2024	2.93	0.00	0.00%	2.93	2.93	2.93	0
Nov 01 2024	2.93	-0.08	-2.66%	2.95	2.95	2.91	4,100
Oct 31 2024	3.01	-0.14	-4.44%	3.01	3.01	3.01	900
Oct 30 2024	3.15	0.10	3.28%	3.07	3.18	3.07	13,900
Oct 29 2024	3.05	-0.11	-3.48%	3.18	3.19	3.05	4,700
Oct 28 2024	3.16	-0.02	-0.63%	3.20	3.23	3.16	14,500
Oct 25 2024	3.18	-0.11	-3.34%	3.20	3.22	3.18	13,600
Oct 24 2024	3.29	-0.02	-0.60%	3.25	3.29	3.22	20,700
Oct 23 2024	3.31	0.11	3.44%	3.31	3.34	3.27	29,800
Oct 22 2024	3.20	0.03	0.95%	3.15	3.21	3.15	4,600
Oct 21 2024	3.17	-0.13	-3.94%	3.16	3.19	3.15	18,400
Oct 18 2024	3.30	0.00	0.00%	3.30	3.30	3.30	0
Oct 17 2024	3.30	0.00	0.00%	3.30	3.30	3.30	0
Oct 16 2024	3.30	0.04	1.23%	3.29	3.30	3.29	2,700
Oct 15 2024	3.26	-0.06	-1.81%	3.33	3.33	3.26	1,800
Oct 14 2024	3.32	0.05	1.53%	3.26	3.43	3.23	48,000
Oct 11 2024	3.27	0.18	5.83%	3.12	3.27	3.11	62,600
Oct 10 2024	3.09	-0.03	-0.96%	3.09	3.11	3.07	53,100
Oct 09 2024	3.12	0.15	5.05%	3.06	3.14	3.05	131,900
Oct 08 2024	2.97	0.09	3.13%	2.90	3.00	2.88	203,300
Oct 07 2024	2.88	0.03	1.05%	2.93	2.93	2.85	30,500
Oct 04 2024	2.85	-0.01	-0.35%	2.81	2.87	2.81	31,600
Oct 03 2024	2.86	-0.08	-2.72%	2.87	2.87	2.86	15,800
Oct 02 2024	2.94	0.16	5.76%	2.89	2.94	2.89	4,000
Oct 01 2024	2.78	-0.05	-1.77%	2.79	2.81	2.78	31,200
Sep 30 2024	2.83	-0.05	-1.74%	2.82	2.85	2.77	41,700
Sep 27 2024	2.88	0.03	1.05%	2.85	2.90	2.85	21,200
Sep 26 2024	2.85	-0.02	-0.70%	2.90	2.92	2.84	35,800
Sep 25 2024	2.87	-0.04	-1.37%	2.88	2.91	2.87	28,700
Sep 24 2024	2.91	-0.24	-7.62%	2.92	2.92	2.91	3,600
Sep 23 2024	3.15	0.00	0.00%	3.15	3.15	3.15	0
Sep 20 2024	3.15	0.00	0.00%	3.15	3.15	3.15	0
Sep 19 2024	3.15	0.00	0.00%	3.15	3.15	3.15	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions