Etanol Hidratado - Novembro 2025 (ETHX25)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1734127200 | 2580 | 0 | 0.00 | 2580 | 2580 | 2580 | 0 |
| 1734040800 | 2580 | 0 | 0.00 | 2580 | 2580 | 2580 | 0 |
| 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 | -60.5 | -2.29 | 2590 | 2590 | 2580 | 10 |
| 1733436000 | 2640.5 | 0 | 0.00 | 2640.5 | 2640.5 | 2640.5 | 0 |
| 1733349600 | 2640.5 | 0 | 0.00 | 2640.5 | 2640.5 | 2640.5 | 0 |
| 1733263200 | 2640.5 | 0 | 0.00 | 2640.5 | 2640.5 | 2640.5 | 0 |
| 1733176800 | 2640.5 | 70.5 | 2.74 | 2640.5 | 2640.5 | 2640 | 30 |
| 1732917600 | 2570 | -60 | -2.28 | 2570 | 2570 | 2570 | 15 |
| 1732831200 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1732744800 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1732658400 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1732572000 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1732312800 | 2630 | 0 | 0.00 | 2650 | 2650 | 2630 | 20 |
| 1732226400 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 20 |
| 1732053600 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1731967200 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1731621600 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1731535200 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1731448800 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1731362400 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1731103200 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1731016800 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1730930400 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1730844000 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1730757600 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1730498400 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1730412000 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1730325600 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1730239200 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1730152800 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1729893600 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1729807200 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1729720800 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1729634400 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1729548000 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1729288800 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1729202400 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1729116000 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1729029600 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1728943200 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1728684000 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1728597600 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1728511200 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1728424800 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1728338400 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1728079200 | 2630 | 0 | 0.00 | 2630 | 2630 | 2630 | 0 |
| 1727992800 | 2630 | 10 | 0.38 | 2630 | 2630 | 2630 | 25 |
| 1727906400 | 2620 | -75 | -2.78 | 2620 | 2620 | 2620 | 80 |
| 1727784000 | 2695 | 0 | 0.00 | 2695 | 2695 | 2695 | 0 |
| 1727697600 | 2695 | 0 | 0.00 | 2695 | 2695 | 2695 | 0 |
| 1727438400 | 2695 | 0 | 0.00 | 2695 | 2695 | 2695 | 0 |
| 1727352000 | 2695 | 0 | 0.00 | 2695 | 2695 | 2695 | 0 |
| 1727265600 | 2695 | 0 | 0.00 | 2695 | 2695 | 2695 | 0 |
| 1727179200 | 2695 | 0 | 0.00 | 2695 | 2695 | 2695 | 0 |
| 1727092800 | 2695 | 0 | 0.00 | 2695 | 2695 | 2695 | 0 |
| 1726833600 | 2695 | 0 | 0.00 | 2695 | 2695 | 2695 | 0 |
| 1726747200 | 2695 | 0 | 0.00 | 2695 | 2695 | 2695 | 0 |
| 1726660800 | 2695 | 0 | 0.00 | 2695 | 2695 | 2695 | 0 |
| 1726574400 | 2695 | 0 | 0.00 | 2695 | 2695 | 2695 | 0 |
| 1726488000 | 2695 | 0 | 0.00 | 2695 | 2695 | 2695 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
