Etanol Hidratado (ETHFUT)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 2925 | 0 | 0.00 | 2925 | 2925 | 2925 | 0 |
| 1738274400 | 2925 | -4 | -0.14 | 2929 | 2929 | 2925 | 120 |
| 1738188000 | 2929 | 11 | 0.38 | 2929 | 2929 | 2929 | 4 |
| 1738101600 | 2918 | -7 | -0.24 | 2918 | 2918 | 2918 | 1 |
| 1738015200 | 2925 | 6 | 0.21 | 2915 | 2932 | 2915 | 124 |
| 1737756000 | 2919 | 9 | 0.31 | 2905 | 2919 | 2905 | 30 |
| 1737669600 | 2910 | -5 | -0.17 | 2915 | 2920 | 2910 | 100 |
| 1737583200 | 2915 | 18 | 0.62 | 2915 | 2915 | 2915 | 1 |
| 1737496800 | 2897 | -3 | -0.10 | 2897 | 2897 | 2897 | 1 |
| 1737410400 | 2900 | -5 | -0.17 | 2900 | 2909 | 2900 | 225 |
| 1737151200 | 2905 | 10 | 0.35 | 2890 | 2930 | 2890 | 145 |
| 1737064800 | 2895 | 5 | 0.17 | 2890 | 2895 | 2890 | 41 |
| 1736978400 | 2890 | 0 | 0.00 | 2890 | 2890 | 2890 | 0 |
| 1736892000 | 2890 | 10 | 0.35 | 2870 | 2895 | 2870 | 76 |
| 1736805600 | 2880 | 24 | 0.84 | 2856 | 2885 | 2856 | 246 |
| 1736546400 | 2856 | -4 | -0.14 | 2856 | 2856 | 2856 | 1 |
| 1736460000 | 2860 | 5 | 0.18 | 2860 | 2860 | 2860 | 2 |
| 1736373600 | 2855 | 25 | 0.88 | 2818.5 | 2885 | 2818.5 | 294 |
| 1736287200 | 2830 | 30 | 1.07 | 2818.5 | 2830 | 2818.5 | 11 |
| 1736200800 | 2800 | 10 | 0.36 | 2800 | 2800 | 2800 | 14 |
| 1735941600 | 2790 | 48 | 1.75 | 2770 | 2790 | 2761 | 35 |
| 1735855200 | 2742 | 0 | 0.00 | 2742 | 2742 | 2742 | 0 |
| 1735596000 | 2742 | 0 | 0.00 | 2742 | 2742 | 2742 | 0 |
| 1735336800 | 2742 | 0 | 0.00 | 2742 | 2742 | 2742 | 0 |
| 1735250400 | 2742 | -8 | -0.29 | 2742 | 2742 | 2742 | 18 |
| 1734991200 | 2750 | 0 | 0.00 | 2751.5 | 2775 | 2735 | 122 |
| 1734732000 | 2750 | 0 | 0.00 | 2751.5 | 2751.5 | 2750 | 22 |
| 1734645600 | 2750 | -2 | -0.07 | 2752 | 2775 | 2750 | 51 |
| 1734559200 | 2752 | 3 | 0.11 | 2752 | 2752 | 2752 | 1 |
| 1734472800 | 2749 | -1 | -0.04 | 2749 | 2749 | 2740 | 4 |
| 1734386400 | 2750 | 0 | 0.00 | 2660 | 2750 | 2660 | 94 |
| 1734127200 | 2750 | -4 | -0.15 | 2754 | 2754 | 2735 | 63 |
| 1734040800 | 2754 | 1 | 0.04 | 2754 | 2754 | 2754 | 16 |
| 1733954400 | 2753 | 23 | 0.84 | 2759 | 2759 | 2753 | 7 |
| 1733868000 | 2730 | 0 | 0.00 | 2721 | 2749 | 2721 | 152 |
| 1733781600 | 2730 | -9 | -0.33 | 2750 | 2750 | 2720 | 62 |
| 1733522400 | 2739 | -14 | -0.51 | 2753 | 2754 | 2730 | 75 |
| 1733436000 | 2753 | 13 | 0.47 | 2753 | 2753 | 2753 | 1 |
| 1733349600 | 2740 | 0 | 0.00 | 2740 | 2754 | 2740 | 31 |
| 1733263200 | 2740 | 0 | 0.00 | 2740 | 2740 | 2740 | 10 |
| 1733176800 | 2740 | 34 | 1.26 | 2740 | 2740 | 2740 | 41 |
| 1732917600 | 2706 | 0 | 0.00 | 2706 | 2706 | 2706 | 0 |
| 1732831200 | 2706 | -19 | -0.70 | 2704 | 2706 | 2704 | 11 |
| 1732744800 | 2725 | -15 | -0.55 | 2691 | 2735 | 2691 | 84 |
| 1732658400 | 2740 | 10 | 0.37 | 2730 | 2740 | 2690 | 25 |
| 1732572000 | 2730 | -5 | -0.18 | 2730 | 2730 | 2730 | 1 |
| 1732312800 | 2735 | 0 | 0.00 | 2735 | 2735 | 2735 | 5 |
| 1732226400 | 2735 | -9 | -0.33 | 2731 | 2735 | 2731 | 35 |
| 1732053600 | 2744 | 14 | 0.51 | 2744 | 2744 | 2744 | 1 |
| 1731967200 | 2730 | 10 | 0.37 | 2721 | 2765 | 2721 | 14 |
| 1731621600 | 2720 | -45 | -1.63 | 2724 | 2724 | 2720 | 26 |
| 1731535200 | 2765 | 0 | 0.00 | 2765 | 2765 | 2765 | 0 |
| 1731448800 | 2765 | 0 | 0.00 | 2720 | 2770 | 2710 | 136 |
| 1731362400 | 2765 | 55 | 2.03 | 2720 | 2770 | 2720 | 70 |
| 1731103200 | 2710 | 0 | 0.00 | 2710 | 2710 | 2710 | 0 |
| 1731016800 | 2710 | 10 | 0.37 | 2700 | 2720 | 2700 | 83 |
| 1730930400 | 2700 | 10 | 0.37 | 2700 | 2700 | 2700 | 30 |
| 1730844000 | 2690 | -40 | -1.47 | 2680 | 2690 | 2680 | 40 |
| 1730721600 | 2730 | 0 | 0.00 | 2730 | 2730 | 2730 | 0 |
| 1730462400 | 2730 | 0 | 0.00 | 2730 | 2730 | 2730 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
