Bb Etf Indice Futuro De Milho B3 Fundo De Indice (BVMF:CORN11)
Brazil · Delayed Price · Currency is BRL 7.34
+0.11 (1.52%)
Last updated: Mar 19, 2026, 3:46 PM GMT-3
BVMF:CORN11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 7.26 | 7.35 | 7.26 | 7.34 | - | 1.52% | 500 |
| Mar 18, 2026 | 7.34 | 7.44 | 7.23 | 7.23 | 7.23 | -0.55% | 17,484 |
| Mar 17, 2026 | 7.40 | 7.44 | 7.27 | 7.27 | 7.27 | -1.76% | 6,266 |
| Mar 16, 2026 | 7.38 | 7.49 | 7.29 | 7.40 | 7.40 | 0.14% | 15,158 |
| Mar 13, 2026 | 7.40 | 7.40 | 7.21 | 7.39 | 7.39 | 0.27% | 10,081 |
| Mar 12, 2026 | 7.40 | 7.40 | 7.27 | 7.37 | 7.37 | -0.14% | 112 |
| Mar 11, 2026 | 7.30 | 7.40 | 7.21 | 7.38 | 7.38 | 1.10% | 13,158 |
| Mar 10, 2026 | 7.40 | 7.55 | 7.26 | 7.30 | 7.30 | -0.27% | 21,721 |
| Mar 9, 2026 | 7.24 | 7.35 | 7.24 | 7.32 | 7.32 | 2.23% | 33,732 |
| Mar 6, 2026 | 7.32 | 7.35 | 7.07 | 7.16 | 7.16 | -1.38% | 28,181 |
| Mar 5, 2026 | 7.29 | 7.32 | 7.25 | 7.26 | 7.26 | 0.55% | 2,465 |
| Mar 4, 2026 | 7.29 | 7.29 | 7.22 | 7.22 | 7.22 | - | 853 |
| Mar 3, 2026 | 7.29 | 7.35 | 7.22 | 7.22 | 7.22 | -0.96% | 4,665 |
| Mar 2, 2026 | 7.29 | 7.35 | 7.29 | 7.29 | 7.29 | -0.55% | 5,500 |
| Feb 27, 2026 | 7.20 | 7.39 | 7.20 | 7.33 | 7.33 | 1.81% | 4,741 |
| Feb 26, 2026 | 7.32 | 7.32 | 7.18 | 7.20 | 7.20 | - | 5,492 |
| Feb 25, 2026 | 7.29 | 7.33 | 7.20 | 7.20 | 7.20 | - | 1,466 |
| Feb 24, 2026 | 7.20 | 7.30 | 7.15 | 7.20 | 7.20 | 0.98% | 8,938 |
| Feb 23, 2026 | 7.13 | 7.20 | 7.13 | 7.13 | 7.13 | - | 4,795 |
| Feb 20, 2026 | 7.24 | 7.26 | 7.13 | 7.13 | 7.13 | -0.97% | 5,829 |
| Feb 19, 2026 | 7.30 | 7.30 | 7.15 | 7.20 | 7.20 | -0.28% | 3,798 |
| Feb 18, 2026 | 7.25 | 7.25 | 7.08 | 7.22 | 7.22 | -0.28% | 6,136 |
| Feb 13, 2026 | 7.24 | 7.40 | 7.24 | 7.24 | 7.24 | -0.82% | 4,945 |
| Feb 12, 2026 | 7.31 | 7.37 | 7.30 | 7.30 | 7.30 | 1.39% | 2,506 |
| Feb 11, 2026 | 6.99 | 7.45 | 6.99 | 7.20 | 7.20 | 3.30% | 19,867 |
| Feb 10, 2026 | 7.05 | 7.07 | 6.97 | 6.97 | 6.97 | 0.72% | 4,863 |
| Feb 9, 2026 | 6.92 | 7.05 | 6.92 | 6.92 | 6.92 | 0.29% | 3,938 |
| Feb 6, 2026 | 7.08 | 7.10 | 6.70 | 6.90 | 6.90 | -3.63% | 32,527 |
| Feb 5, 2026 | 7.20 | 7.20 | 7.16 | 7.16 | 7.16 | 1.56% | 2,932 |
| Feb 4, 2026 | 7.10 | 7.23 | 7.05 | 7.05 | 7.05 | -1.40% | 4,995 |
| Feb 3, 2026 | 7.18 | 7.32 | 7.14 | 7.15 | 7.15 | -0.42% | 15,571 |
| Feb 2, 2026 | 7.24 | 7.38 | 7.18 | 7.18 | 7.18 | -1.64% | 2,669 |
| Jan 30, 2026 | 7.43 | 7.43 | 7.30 | 7.30 | 7.30 | -0.68% | 4,466 |
| Jan 29, 2026 | 7.41 | 7.42 | 7.35 | 7.35 | 7.35 | -0.81% | 6,617 |
| Jan 28, 2026 | 7.53 | 7.59 | 7.41 | 7.41 | 7.41 | -0.54% | 12,841 |
| Jan 27, 2026 | 7.63 | 7.63 | 7.45 | 7.45 | 7.45 | -1.46% | 3,922 |
| Jan 26, 2026 | 7.60 | 7.62 | 7.56 | 7.56 | 7.56 | 0.27% | 5,556 |
| Jan 23, 2026 | 7.60 | 7.60 | 7.50 | 7.54 | 7.54 | -0.79% | 8,748 |
| Jan 22, 2026 | 7.55 | 7.60 | 7.45 | 7.60 | 7.60 | 0.13% | 21,317 |
| Jan 21, 2026 | 7.59 | 7.60 | 7.56 | 7.59 | 7.59 | - | 1,163 |
| Jan 20, 2026 | 7.60 | 7.60 | 7.57 | 7.59 | 7.59 | -0.13% | 488 |
| Jan 19, 2026 | 7.79 | 7.79 | 7.59 | 7.60 | 7.60 | -1.94% | 12,439 |
| Jan 16, 2026 | 7.75 | 7.77 | 7.38 | 7.75 | 7.75 | - | 7,246 |
| Jan 15, 2026 | 7.75 | 7.85 | 7.70 | 7.75 | 7.75 | -1.77% | 7,985 |
| Jan 14, 2026 | 7.85 | 7.90 | 7.77 | 7.89 | 7.89 | 0.77% | 6,548 |
| Jan 13, 2026 | 7.90 | 7.90 | 7.80 | 7.83 | 7.83 | 1.03% | 5,049 |
| Jan 12, 2026 | 7.70 | 7.93 | 7.70 | 7.75 | 7.75 | 0.52% | 14,541 |
| Jan 9, 2026 | 7.85 | 7.85 | 7.71 | 7.71 | 7.71 | -0.77% | 5,095 |
| Jan 8, 2026 | 7.80 | 7.85 | 7.76 | 7.77 | 7.77 | -0.64% | 717 |
| Jan 7, 2026 | 7.85 | 7.97 | 7.81 | 7.82 | 7.82 | -1.01% | 1,994 |