Etanol Hidratado - Outubro 2024 (ETHV24)
BMF
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1721426400 | 2760 | 0 | 0.00 | 2760 | 2760 | 2760 | 0 |
| 1721340000 | 2760 | 0 | 0.00 | 2760 | 2760 | 2760 | 0 |
| 1721253600 | 2760 | 0 | 0.00 | 2760 | 2760 | 2760 | 5 |
| 1721167200 | 2760 | 0 | 0.00 | 2760 | 2760 | 2760 | 0 |
| 1721080800 | 2760 | 0 | 0.00 | 2760 | 2760 | 2760 | 0 |
| 1720821600 | 2760 | -20 | -0.72 | 2760 | 2760 | 2760 | 25 |
| 1720735200 | 2780 | -10 | -0.36 | 2783 | 2783 | 2780 | 25 |
| 1720648800 | 2790 | 0 | 0.00 | 2790 | 2790 | 2790 | 10 |
| 1720562400 | 2790 | 0 | 0.00 | 2800 | 2800 | 2770 | 59 |
| 1720476000 | 2790 | 90 | 3.33 | 2720 | 2820 | 2720 | 64 |
| 1720216800 | 2700 | 0 | 0.00 | 2700 | 2700 | 2700 | 0 |
| 1720130400 | 2700 | 10 | 0.37 | 2700 | 2700 | 2700 | 11 |
| 1720044000 | 2690 | -10 | -0.37 | 2700 | 2700 | 2676 | 130 |
| 1719957600 | 2700 | 10 | 0.37 | 2700 | 2700 | 2700 | 100 |
| 1719871200 | 2690 | -5 | -0.19 | 2695 | 2695 | 2690 | 16 |
| 1719612000 | 2695 | 20 | 0.75 | 2710 | 2710 | 2665 | 93 |
| 1719525600 | 2675 | 45 | 1.71 | 2630 | 2700 | 2630 | 138 |
| 1719439200 | 2630 | 5 | 0.19 | 2630 | 2630 | 2630 | 23 |
| 1719352800 | 2625 | 22 | 0.85 | 2640 | 2649 | 2610 | 50 |
| 1719266400 | 2603 | -61 | -2.29 | 2603 | 2603 | 2603 | 5 |
| 1719007200 | 2664 | 19 | 0.72 | 2611 | 2664 | 2611 | 16 |
| 1718920800 | 2645 | -5 | -0.19 | 2635 | 2655 | 2605 | 100 |
| 1718834400 | 2650 | 0 | 0.00 | 2650 | 2650 | 2650 | 0 |
| 1718748000 | 2650 | 40 | 1.53 | 2600 | 2650 | 2600 | 33 |
| 1718661600 | 2610 | 10 | 0.38 | 2610 | 2610 | 2610 | 15 |
| 1718402400 | 2600 | 10.5 | 0.41 | 2600 | 2600 | 2600 | 74 |
| 1718316000 | 2589.5 | -40.5 | -1.54 | 2589.5 | 2589.5 | 2589 | 29 |
| 1718229600 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1718143200 | 2630 | 80 | 3.14 | 2555 | 2650 | 2555 | 51 |
| 1718056800 | 2550 | 10 | 0.39 | 2578 | 2578 | 2550 | 6 |
| 1717797600 | 2540 | 0 | 0.00 | 2540 | 2540 | 2540 | 0 |
| 1717711200 | 2540 | 0 | 0.00 | 2540 | 2540 | 2540 | 0 |
| 1717624800 | 2540 | 0 | 0.00 | 2540 | 2540 | 2540 | 0 |
| 1717538400 | 2540 | -20 | -0.78 | 2560 | 2560 | 2540 | 10 |
| 1717452000 | 2560 | -49 | -1.88 | 2609 | 2609 | 2560 | 23 |
| 1717192800 | 2609 | 29 | 1.12 | 2609 | 2609 | 2609 | 3 |
| 1717020000 | 2580 | 0 | 0.00 | 2620 | 2620 | 2580 | 40 |
| 1716933600 | 2580 | 0 | 0.00 | 2580 | 2580 | 2580 | 0 |
| 1716847200 | 2580 | 50 | 1.98 | 2580 | 2580 | 2580 | 10 |
| 1716588000 | 2530 | 0 | 0.00 | 2530 | 2530 | 2530 | 0 |
| 1716501600 | 2530 | 10 | 0.40 | 2530 | 2530 | 2530 | 12 |
| 1716415200 | 2520 | 0 | 0.00 | 2520 | 2520 | 2520 | 0 |
| 1716328800 | 2520 | 0 | 0.00 | 2520 | 2520 | 2520 | 0 |
| 1716242400 | 2520 | 20 | 0.80 | 2520 | 2520 | 2520 | 10 |
| 1715983200 | 2500 | 0 | 0.00 | 2500 | 2500 | 2500 | 0 |
| 1715896800 | 2500 | -60 | -2.34 | 2525 | 2525 | 2500 | 75 |
| 1715810400 | 2560 | 10 | 0.39 | 2560 | 2560 | 2560 | 25 |
| 1715724000 | 2550 | 10 | 0.39 | 2545 | 2550 | 2545 | 35 |
| 1715637600 | 2540 | 0 | 0.00 | 2540 | 2540 | 2540 | 0 |
| 1715378400 | 2540 | 5 | 0.20 | 2540 | 2540 | 2540 | 10 |
| 1715292000 | 2535 | 0 | 0.00 | 2535 | 2535 | 2535 | 0 |
| 1715205600 | 2535 | 10 | 0.40 | 2530 | 2535 | 2530 | 35 |
| 1715119200 | 2525 | 0 | 0.00 | 2525 | 2525 | 2525 | 0 |
| 1715032800 | 2525 | 0 | 0.00 | 2525 | 2525 | 2525 | 0 |
| 1714773600 | 2525 | 0 | 0.00 | 2525 | 2525 | 2525 | 0 |
| 1714687200 | 2525 | 0 | 0.00 | 2525 | 2525 | 2525 | 0 |
| 1714514400 | 2525 | 5 | 0.20 | 2525 | 2525 | 2525 | 6 |
| 1714428000 | 2520 | 0 | 0.00 | 2520 | 2520 | 2520 | 0 |
| 1714168800 | 2520 | 0 | 0.00 | 2520 | 2520 | 2520 | 0 |
| 1714082400 | 2520 | 10 | 0.40 | 2520 | 2520 | 2520 | 10 |
| 1713996000 | 2510 | 0 | 0.00 | 2510 | 2510 | 2510 | 10 |
| 1713909600 | 2510 | 5 | 0.20 | 2510 | 2510 | 2510 | 10 |
| 1713787200 | 2505 | 0 | 0.00 | 2505 | 2505 | 2505 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
