Etanol Hidratado - Janeiro 2025 (ETHF25)
BMF
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1724450400 | 2670 | -10 | -0.37 | 2651 | 2675 | 2651 | 16 |
| 1724364000 | 2680 | -10 | -0.37 | 2680 | 2680 | 2680 | 30 |
| 1724277600 | 2690 | 10 | 0.37 | 2680 | 2700 | 2680 | 40 |
| 1724191200 | 2680 | -40 | -1.47 | 2680 | 2680 | 2680 | 10 |
| 1724104800 | 2720 | 0 | 0.00 | 2720 | 2720 | 2720 | 0 |
| 1723845600 | 2720 | 5 | 0.18 | 2715 | 2720 | 2675 | 50 |
| 1723759200 | 2715 | -15 | -0.55 | 2715 | 2715 | 2715 | 10 |
| 1723672800 | 2730 | 0 | 0.00 | 2730 | 2730 | 2730 | 25 |
| 1723586400 | 2730 | -30 | -1.09 | 2730 | 2730 | 2730 | 1 |
| 1723500000 | 2760 | 0 | 0.00 | 2760 | 2760 | 2760 | 0 |
| 1723240800 | 2760 | 10 | 0.36 | 2760 | 2760 | 2760 | 15 |
| 1723154400 | 2750 | -40 | -1.43 | 2750 | 2750 | 2750 | 15 |
| 1723068000 | 2790 | 0 | 0.00 | 2790 | 2790 | 2790 | 0 |
| 1722981600 | 2790 | 0 | 0.00 | 2790 | 2790 | 2790 | 0 |
| 1722895200 | 2790 | -10 | -0.36 | 2773 | 2790 | 2773 | 10 |
| 1722636000 | 2800 | 50 | 1.82 | 2793 | 2800 | 2770 | 125 |
| 1722549600 | 2750 | 0 | 0.00 | 2750 | 2750 | 2750 | 0 |
| 1722463200 | 2750 | 14 | 0.51 | 2745 | 2750 | 2745 | 15 |
| 1722376800 | 2736 | 0 | 0.00 | 2736 | 2736 | 2736 | 0 |
| 1722290400 | 2736 | 1 | 0.04 | 2736 | 2736 | 2736 | 5 |
| 1722031200 | 2735 | 0 | 0.00 | 2735 | 2735 | 2735 | 0 |
| 1721944800 | 2735 | 0 | 0.00 | 2736 | 2740 | 2735 | 20 |
| 1721858400 | 2735 | 0 | 0.00 | 2735 | 2735 | 2735 | 0 |
| 1721772000 | 2735 | -5 | -0.18 | 2735 | 2735 | 2735 | 10 |
| 1721685600 | 2740 | -45 | -1.62 | 2740 | 2740 | 2740 | 10 |
| 1721426400 | 2785 | 0 | 0.00 | 2785 | 2785 | 2785 | 0 |
| 1721340000 | 2785 | 0 | 0.00 | 2785 | 2785 | 2785 | 0 |
| 1721253600 | 2785 | 0 | 0.00 | 2785 | 2785 | 2785 | 0 |
| 1721167200 | 2785 | 0 | 0.00 | 2785 | 2785 | 2785 | 0 |
| 1721080800 | 2785 | 0 | 0.00 | 2785 | 2785 | 2785 | 0 |
| 1720821600 | 2785 | -85 | -2.96 | 2785 | 2785 | 2785 | 20 |
| 1720735200 | 2870 | 0 | 0.00 | 2870 | 2870 | 2870 | 0 |
| 1720648800 | 2870 | 0 | 0.00 | 2870 | 2870 | 2870 | 0 |
| 1720562400 | 2870 | 0 | 0.00 | 2870 | 2870 | 2870 | 0 |
| 1720476000 | 2870 | 120 | 4.36 | 2750 | 2870 | 2750 | 69 |
| 1720216800 | 2750 | 0 | 0.00 | 2750 | 2750 | 2750 | 0 |
| 1720130400 | 2750 | 0 | 0.00 | 2750 | 2750 | 2750 | 0 |
| 1720044000 | 2750 | 0 | 0.00 | 2750 | 2750 | 2750 | 0 |
| 1719957600 | 2750 | 10 | 0.36 | 2750 | 2750 | 2750 | 25 |
| 1719871200 | 2740 | 10 | 0.37 | 2740 | 2740 | 2740 | 45 |
| 1719612000 | 2730 | 0 | 0.00 | 2730 | 2730 | 2730 | 0 |
| 1719525600 | 2730 | 40 | 1.49 | 2700 | 2730 | 2700 | 275 |
| 1719439200 | 2690 | 0 | 0.00 | 2690 | 2690 | 2690 | 10 |
| 1719352800 | 2690 | 20 | 0.75 | 2690 | 2690 | 2690 | 6 |
| 1719266400 | 2670 | 0 | 0.00 | 2670 | 2670 | 2670 | 0 |
| 1719007200 | 2670 | 25 | 0.95 | 2670 | 2670 | 2670 | 15 |
| 1718920800 | 2645 | 0 | 0.00 | 2645 | 2645 | 2645 | 0 |
| 1718834400 | 2645 | 0 | 0.00 | 2645 | 2645 | 2645 | 0 |
| 1718748000 | 2645 | 0 | 0.00 | 2645 | 2645 | 2645 | 0 |
| 1718661600 | 2645 | 0 | 0.00 | 2645 | 2645 | 2645 | 0 |
| 1718402400 | 2645 | 0 | 0.00 | 2645 | 2645 | 2645 | 0 |
| 1718316000 | 2645 | 0 | 0.00 | 2645 | 2645 | 2645 | 0 |
| 1718229600 | 2645 | 0 | 0.00 | 2645 | 2645 | 2645 | 0 |
| 1718143200 | 2645 | 45 | 1.73 | 2670 | 2670 | 2645 | 37 |
| 1718056800 | 2600 | 0 | 0.00 | 2600 | 2600 | 2600 | 10 |
| 1717797600 | 2600 | 0 | 0.00 | 2590 | 2600 | 2590 | 31 |
| 1717711200 | 2600 | -10 | -0.38 | 2590 | 2600 | 2590 | 31 |
| 1717624800 | 2610 | 0 | 0.00 | 2610 | 2610 | 2610 | 0 |
| 1717538400 | 2610 | -10 | -0.38 | 2610 | 2610 | 2610 | 100 |
| 1717452000 | 2620 | 0 | 0.00 | 2629.5 | 2630 | 2615 | 200 |
| 1717192800 | 2620 | 0 | 0.00 | 2620 | 2620 | 2620 | 0 |
| 1717020000 | 2620 | -20 | -0.76 | 2630 | 2630 | 2620 | 20 |
| 1716933600 | 2640 | 20 | 0.76 | 2640 | 2640 | 2640 | 10 |
| 1716847200 | 2620 | 20 | 0.77 | 2656 | 2656 | 2620 | 70 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
