Etanol Hidratado - Setembro 2024 (ETHU24)
BMF
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721426400 | 2750 | 0 | 0.00 | 2750 | 2750 | 2750 | 0 |
| 1721340000 | 2750 | 0 | 0.00 | 2750 | 2750 | 2750 | 0 |
| 1721253600 | 2750 | 0 | 0.00 | 2750 | 2750 | 2750 | 0 |
| 1721167200 | 2750 | 0 | 0.00 | 2750 | 2750 | 2750 | 0 |
| 1721080800 | 2750 | 10.5 | 0.38 | 2750 | 2750 | 2750 | 22 |
| 1720821600 | 2739.5 | -10.5 | -0.38 | 2739.5 | 2739.5 | 2739.5 | 22 |
| 1720735200 | 2750 | 0 | 0.00 | 2750 | 2750 | 2750 | 0 |
| 1720648800 | 2750 | 0 | 0.00 | 2750 | 2750 | 2750 | 0 |
| 1720562400 | 2750 | 0 | 0.00 | 2750 | 2750 | 2750 | 25 |
| 1720476000 | 2750 | 140 | 5.36 | 2620 | 2760 | 2611 | 67 |
| 1720216800 | 2610 | -25 | -0.95 | 2610 | 2610 | 2610 | 10 |
| 1720130400 | 2635 | 54 | 2.09 | 2635 | 2635 | 2581 | 12 |
| 1720044000 | 2581 | -64 | -2.42 | 2635 | 2635 | 2581 | 2 |
| 1719957600 | 2645 | 20 | 0.76 | 2630 | 2645 | 2630 | 135 |
| 1719871200 | 2625 | 0 | 0.00 | 2625 | 2625 | 2625 | 50 |
| 1719612000 | 2625 | -5 | -0.19 | 2620 | 2625 | 2620 | 35 |
| 1719525600 | 2630 | 10 | 0.38 | 2620 | 2630 | 2580 | 140 |
| 1719439200 | 2620 | 50 | 1.95 | 2620 | 2620 | 2620 | 4 |
| 1719352800 | 2570 | -40 | -1.53 | 2603 | 2610 | 2570 | 75 |
| 1719266400 | 2610 | 20 | 0.77 | 2612 | 2627 | 2585 | 147 |
| 1719007200 | 2590 | 5 | 0.19 | 2585 | 2595 | 2555 | 41 |
| 1718920800 | 2585 | 24.5 | 0.96 | 2585 | 2585 | 2585 | 15 |
| 1718834400 | 2560.5 | 0 | 0.00 | 2560.5 | 2560.5 | 2560.5 | 0 |
| 1718748000 | 2560.5 | 10.5 | 0.41 | 2560.5 | 2560.5 | 2560.5 | 10 |
| 1718661600 | 2550 | 20 | 0.79 | 2549 | 2550 | 2549 | 15 |
| 1718402400 | 2530 | 10 | 0.40 | 2530 | 2530 | 2530 | 20 |
| 1718316000 | 2520 | 0 | 0.00 | 2520 | 2520 | 2520 | 0 |
| 1718229600 | 2520 | 0 | 0.00 | 2520 | 2520 | 2520 | 23 |
| 1718143200 | 2520 | 40 | 1.61 | 2520 | 2520 | 2520 | 23 |
| 1718056800 | 2480 | -20 | -0.80 | 2498.5 | 2498.5 | 2480 | 6 |
| 1717797600 | 2500 | 0 | 0.00 | 2500 | 2500 | 2500 | 0 |
| 1717711200 | 2500 | 0 | 0.00 | 2500 | 2500 | 2500 | 0 |
| 1717624800 | 2500 | 0 | 0.00 | 2500 | 2500 | 2500 | 0 |
| 1717538400 | 2500 | 0 | 0.00 | 2500 | 2500 | 2500 | 0 |
| 1717452000 | 2500 | 0 | 0.00 | 2500 | 2500 | 2500 | 0 |
| 1717192800 | 2500 | -40 | -1.57 | 2470 | 2500 | 2470 | 46 |
| 1717020000 | 2540 | 60 | 2.42 | 2540 | 2540 | 2540 | 15 |
| 1716933600 | 2480 | -10 | -0.40 | 2480 | 2480 | 2480 | 10 |
| 1716847200 | 2490 | 0 | 0.00 | 2490 | 2490 | 2490 | 0 |
| 1716588000 | 2490 | 40 | 1.63 | 2490 | 2490 | 2490 | 2 |
| 1716501600 | 2450 | 0 | 0.00 | 2450 | 2450 | 2450 | 0 |
| 1716415200 | 2450 | 0 | 0.00 | 2450 | 2450 | 2450 | 0 |
| 1716328800 | 2450 | 0 | 0.00 | 2450 | 2450 | 2450 | 0 |
| 1716242400 | 2450 | 0 | 0.00 | 2450 | 2450 | 2450 | 0 |
| 1715983200 | 2450 | 0 | 0.00 | 2450 | 2450 | 2450 | 0 |
| 1715896800 | 2450 | -50 | -2.00 | 2465 | 2465 | 2450 | 81 |
| 1715810400 | 2500 | 20 | 0.81 | 2500 | 2500 | 2500 | 2 |
| 1715724000 | 2480 | 0 | 0.00 | 2480 | 2480 | 2480 | 25 |
| 1715637600 | 2480 | 0 | 0.00 | 2480 | 2480 | 2480 | 0 |
| 1715378400 | 2480 | 40 | 1.64 | 2460 | 2480 | 2460 | 44 |
| 1715292000 | 2440 | 0 | 0.00 | 2440 | 2440 | 2440 | 0 |
| 1715205600 | 2440 | 0 | 0.00 | 2440 | 2440 | 2440 | 0 |
| 1715119200 | 2440 | 0 | 0.00 | 2440 | 2440 | 2440 | 0 |
| 1715032800 | 2440 | 0 | 0.00 | 2440 | 2440 | 2440 | 0 |
| 1714773600 | 2440 | 0 | 0.00 | 2440 | 2440 | 2440 | 0 |
| 1714687200 | 2440 | 0 | 0.00 | 2440 | 2440 | 2440 | 0 |
| 1714514400 | 2440 | 0 | 0.00 | 2456 | 2456 | 2440 | 60 |
| 1714428000 | 2440 | 0 | 0.00 | 2440 | 2440 | 2440 | 0 |
| 1714168800 | 2440 | 0 | 0.00 | 2440 | 2440 | 2440 | 0 |
| 1714082400 | 2440 | 50 | 2.09 | 2440 | 2440 | 2440 | 10 |
| 1713996000 | 2390 | 0 | 0.00 | 2390 | 2390 | 2390 | 0 |
| 1713909600 | 2390 | -50 | -2.05 | 2390 | 2399.5 | 2390 | 25 |
| 1713823200 | 2440 | -35 | -1.41 | 2440 | 2440 | 2440 | 12 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
