Bb Etf Indice Futuro De Milho B3 Fundo De Indice (BVMF:CORN11)
Brazil · Delayed Price · Currency is BRL 7.48
-0.06 (-0.80%)
Last updated: Sep 22, 2026, 4:31 PM GMT-3
BVMF:CORN11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.47 | 7.52 | 7.45 | 7.48 | 7.48 | -0.80% | 1,201 |
| Sep 21, 2026 | 7.44 | 7.63 | 7.42 | 7.54 | 7.54 | 1.21% | 19,071 |
| Sep 18, 2026 | 7.49 | 7.49 | 7.42 | 7.45 | 7.45 | -0.53% | 958 |
| Sep 17, 2026 | 7.43 | 7.49 | 7.36 | 7.49 | 7.49 | 1.22% | 478 |
| Sep 16, 2026 | 7.28 | 7.43 | 7.28 | 7.40 | 7.40 | 0.41% | 435 |
| Sep 15, 2026 | 7.47 | 7.55 | 7.28 | 7.37 | 7.37 | -1.21% | 29,004 |
| Sep 14, 2026 | 7.42 | 7.48 | 7.42 | 7.46 | 7.46 | 0.54% | 1,085 |
| Sep 11, 2026 | 7.44 | 7.49 | 7.40 | 7.42 | 7.42 | 1.09% | 10,577 |
| Sep 10, 2026 | 7.23 | 7.59 | 7.23 | 7.34 | 7.34 | 0.55% | 14,186 |
| Sep 9, 2026 | 7.50 | 7.52 | 7.14 | 7.30 | 7.30 | -3.31% | 70,650 |
| Sep 8, 2026 | 7.63 | 7.63 | 7.55 | 7.55 | 7.55 | -1.05% | 17,418 |
| Sep 4, 2026 | 7.60 | 7.67 | 7.60 | 7.63 | 7.63 | 0.39% | 8,536 |
| Sep 3, 2026 | 7.59 | 7.60 | 7.57 | 7.60 | 7.60 | -0.13% | 2,384 |
| Sep 2, 2026 | 7.55 | 7.75 | 7.55 | 7.61 | 7.61 | 0.66% | 22,237 |
| Sep 1, 2026 | 7.45 | 7.59 | 7.45 | 7.56 | 7.56 | -0.53% | 1,374 |
| Aug 31, 2026 | 7.64 | 7.64 | 7.59 | 7.60 | 7.60 | -0.26% | 3,309 |
| Aug 28, 2026 | 7.45 | 7.62 | 7.45 | 7.62 | 7.62 | 2.28% | 14,216 |
| Aug 27, 2026 | 7.49 | 7.49 | 7.44 | 7.45 | 7.45 | -0.13% | 2,801 |
| Aug 26, 2026 | 7.51 | 7.53 | 7.15 | 7.46 | 7.46 | -0.27% | 6,466 |
| Aug 25, 2026 | 7.51 | 7.58 | 7.44 | 7.48 | 7.48 | -0.40% | 1,962 |
| Aug 24, 2026 | 7.50 | 7.64 | 7.43 | 7.51 | 7.51 | 1.08% | 11,743 |
| Aug 21, 2026 | 7.43 | 7.65 | 7.18 | 7.43 | 7.43 | 1.09% | 26,849 |
| Aug 20, 2026 | 7.30 | 7.40 | 7.27 | 7.35 | 7.35 | 1.24% | 39,011 |
| Aug 19, 2026 | 7.24 | 7.26 | 7.23 | 7.26 | 7.26 | 0.28% | 6,886 |
| Aug 18, 2026 | 7.02 | 7.30 | 7.02 | 7.24 | 7.24 | 1.12% | 44,836 |
| Aug 17, 2026 | 7.14 | 7.17 | 7.12 | 7.16 | 7.16 | 2.87% | 4,263 |
| Aug 14, 2026 | 7.05 | 7.14 | 6.95 | 6.96 | 6.96 | -2.38% | 6,002 |
| Aug 13, 2026 | 7.10 | 7.17 | 7.10 | 7.13 | 7.13 | - | 31,044 |
| Aug 12, 2026 | 7.09 | 7.14 | 7.03 | 7.13 | 7.13 | 0.56% | 21,347 |
| Aug 11, 2026 | 7.08 | 7.14 | 7.03 | 7.09 | 7.09 | 0.14% | 2,645 |
| Aug 10, 2026 | 7.00 | 7.08 | 7.00 | 7.08 | 7.08 | 0.85% | 18,090 |
| Aug 7, 2026 | 7.00 | 7.03 | 6.99 | 7.02 | 7.02 | -0.57% | 7,235 |
| Aug 6, 2026 | 7.03 | 7.07 | 7.01 | 7.06 | 7.06 | -0.56% | 3,661 |
| Aug 5, 2026 | 7.13 | 7.15 | 7.10 | 7.10 | 7.10 | 0.14% | 584 |
| Aug 4, 2026 | 7.10 | 7.13 | 7.07 | 7.09 | 7.09 | 0.57% | 2,755 |
| Aug 3, 2026 | 7.14 | 7.14 | 6.95 | 7.05 | 7.05 | -1.26% | 18,775 |
| Jul 31, 2026 | 7.14 | 7.15 | 7.10 | 7.14 | 7.14 | - | 418 |
| Jul 30, 2026 | 7.21 | 7.24 | 6.99 | 7.14 | 7.14 | -0.14% | 3,948 |
| Jul 29, 2026 | 7.24 | 7.24 | 7.13 | 7.15 | 7.15 | -1.38% | 638 |
| Jul 28, 2026 | 7.34 | 7.35 | 7.10 | 7.25 | 7.25 | -0.96% | 17,818 |
| Jul 27, 2026 | 7.17 | 7.35 | 7.08 | 7.32 | 7.32 | 1.81% | 11,171 |
| Jul 24, 2026 | 7.15 | 7.20 | 7.11 | 7.19 | 7.19 | 0.70% | 870 |
| Jul 23, 2026 | 7.02 | 7.19 | 7.02 | 7.14 | 7.14 | 1.71% | 3,915 |
| Jul 22, 2026 | 7.00 | 7.09 | 6.99 | 7.02 | 7.02 | 0.29% | 7,786 |
| Jul 21, 2026 | 7.08 | 7.08 | 6.97 | 7.00 | 7.00 | -1.55% | 3,801 |
| Jul 20, 2026 | 6.91 | 7.15 | 6.91 | 7.11 | 7.11 | 2.45% | 32,854 |
| Jul 17, 2026 | 7.01 | 7.01 | 6.94 | 6.94 | 6.94 | - | 56 |
| Jul 16, 2026 | 7.01 | 7.01 | 6.90 | 6.94 | 6.94 | -0.14% | 604 |
| Jul 15, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 0.72% | 1,626 |
| Jul 14, 2026 | 6.90 | 6.94 | 6.90 | 6.90 | 6.90 | -0.58% | 2,765 |