Etanol Hidratado - Agosto 2025 (ETHQ25)
BMF
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | -5 | -0.183823529412 | 2720 | 2760 | 2700 | 29 | 2736.09756098 | F |
| 12 | 100 | 3.8240917782 | 2615 | 2760 | 2615 | 46 | 2716.90665343 | F |
| 26 | 50 | 1.87617260788 | 2665 | 2760 | 2510 | 45 | 2672.14905933 | F |
| 52 | 50 | 1.87617260788 | 2665 | 2760 | 2510 | 45 | 2672.14905933 | F |
| 156 | 50 | 1.87617260788 | 2665 | 2760 | 2510 | 45 | 2672.14905933 | F |
| 260 | 50 | 1.87617260788 | 2665 | 2760 | 2510 | 45 | 2672.14905933 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741212000 | 2715 | 0 | 0.00 | 2715 | 2715 | 2715 | 0 |
| 1740780000 | 2715 | 0 | 0.00 | 2715 | 2715 | 2715 | 0 |
| 1740693600 | 2715 | 0 | 0.00 | 2715 | 2715 | 2715 | 0 |
| 1740607200 | 2715 | 0 | 0.00 | 2715 | 2715 | 2715 | 0 |
| 1740520800 | 2715 | 5 | 0.18 | 2715 | 2715 | 2715 | 30 |
| 1740434400 | 2710 | 0 | 0.00 | 2710 | 2710 | 2710 | 0 |
| 1740175200 | 2710 | 0 | 0.00 | 2710 | 2710 | 2710 | 10 |
| 1740088800 | 2710 | -50 | -1.81 | 2710 | 2710 | 2710 | 25 |
| 1740002400 | 2760 | 0 | 0.00 | 2760 | 2760 | 2760 | 0 |
| 1739916000 | 2760 | 0 | 0.00 | 2760 | 2760 | 2760 | 0 |
| 1739829600 | 2760 | 0 | 0.00 | 2760 | 2760 | 2760 | 0 |
| 1739570400 | 2760 | 0 | 0.00 | 2760 | 2760 | 2760 | 0 |
| 1739484000 | 2760 | 0 | 0.00 | 2760 | 2760 | 2760 | 50 |
| 1739397600 | 2760 | 60 | 2.22 | 2760 | 2760 | 2760 | 50 |
| 1739311200 | 2700 | 0 | 0.00 | 2700 | 2700 | 2700 | 0 |
| 1739224800 | 2700 | 0 | 0.00 | 2700 | 2700 | 2700 | 0 |
| 1738965600 | 2700 | 0 | 0.00 | 2700 | 2700 | 2700 | 0 |
| 1738879200 | 2700 | -20 | -0.74 | 2700 | 2700 | 2700 | 10 |
| 1738792800 | 2720 | 0 | 0.00 | 2720 | 2720 | 2720 | 30 |
| 1738706400 | 2720 | -10 | -0.37 | 2720 | 2720 | 2720 | 30 |
| 1738620000 | 2730 | 0 | 0.00 | 2730 | 2730 | 2730 | 0 |
| 1738360800 | 2730 | 0 | 0.00 | 2730 | 2730 | 2730 | 0 |
| 1738274400 | 2730 | 0 | 0.00 | 2730 | 2730 | 2730 | 0 |
| 1738188000 | 2730 | 0 | 0.00 | 2730 | 2730 | 2730 | 65 |
| 1738101600 | 2730 | 0 | 0.00 | 2730 | 2730 | 2730 | 65 |
| 1738015200 | 2730 | 0 | 0.00 | 2730 | 2730 | 2730 | 0 |
| 1737756000 | 2730 | 0 | 0.00 | 2730 | 2730 | 2730 | 0 |
| 1737669600 | 2730 | 0 | 0.00 | 2730 | 2730 | 2730 | 0 |
| 1737583200 | 2730 | 10 | 0.37 | 2730 | 2730 | 2730 | 100 |
| 1737496800 | 2720 | 0 | 0.00 | 2720 | 2720 | 2720 | 0 |
| 1737410400 | 2720 | 0 | 0.00 | 2720 | 2720 | 2720 | 20 |
| 1737151200 | 2720 | 15 | 0.55 | 2720 | 2720 | 2720 | 20 |
| 1737064800 | 2705 | 0 | 0.00 | 2705 | 2705 | 2705 | 0 |
| 1736978400 | 2705 | 5 | 0.19 | 2705 | 2705 | 2705 | 30 |
| 1736892000 | 2700 | 0 | 0.00 | 2700 | 2700 | 2700 | 100 |
| 1736805600 | 2700 | -18 | -0.66 | 2700 | 2700 | 2700 | 100 |
| 1736546400 | 2718 | 0 | 0.00 | 2718 | 2718 | 2718 | 0 |
| 1736460000 | 2718 | 0 | 0.00 | 2718 | 2718 | 2718 | 0 |
| 1736373600 | 2718 | -2 | -0.07 | 2710 | 2730 | 2710 | 125 |
| 1736287200 | 2720 | 0 | 0.00 | 2720 | 2720 | 2720 | 0 |
| 1736200800 | 2720 | -10 | -0.37 | 2720 | 2730 | 2720 | 21 |
| 1735941600 | 2730 | 30 | 1.11 | 2720 | 2730 | 2720 | 21 |
| 1735855200 | 2700 | 85 | 3.25 | 2690 | 2700 | 2690 | 40 |
| 1735596000 | 2615 | 0 | 0.00 | 2615 | 2615 | 2615 | 0 |
| 1735336800 | 2615 | 0 | 0.00 | 2615 | 2615 | 2615 | 0 |
| 1735250400 | 2615 | 0 | 0.00 | 2615 | 2615 | 2615 | 0 |
| 1734991200 | 2615 | 0 | 0.00 | 2615 | 2615 | 2615 | 0 |
| 1734732000 | 2615 | 0 | 0.00 | 2615 | 2615 | 2615 | 0 |
| 1734645600 | 2615 | 0 | 0.00 | 2615 | 2615 | 2615 | 0 |
| 1734559200 | 2615 | 0 | 0.00 | 2615 | 2615 | 2615 | 0 |
| 1734472800 | 2615 | 0 | 0.00 | 2615 | 2615 | 2615 | 0 |
| 1734386400 | 2615 | 0 | 0.00 | 2615 | 2615 | 2615 | 0 |
| 1734127200 | 2615 | 0 | 0.00 | 2615 | 2615 | 2615 | 0 |
| 1734040800 | 2615 | 35 | 1.36 | 2615 | 2615 | 2615 | 25 |
| 1733954400 | 2580 | 0 | 0.00 | 2580 | 2580 | 2580 | 0 |
| 1733868000 | 2580 | 0 | 0.00 | 2580 | 2580 | 2580 | 0 |
| 1733781600 | 2580 | 0 | 0.00 | 2580 | 2580 | 2580 | 0 |
| 1733522400 | 2580 | 10 | 0.39 | 2590 | 2590 | 2580 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
