Etanol Hidratado - Dezembro 2024 (ETHZ24)
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 |
|---|---|---|---|---|---|---|---|
| 1721426400 | 2740 | 0 | 0.00 | 2740 | 2750 | 2740 | 30 |
| 1721340000 | 2740 | 0 | 0.00 | 2740 | 2740 | 2740 | 39 |
| 1721253600 | 2740 | -40 | -1.44 | 2760.5 | 2760.5 | 2740 | 40 |
| 1721167200 | 2780 | -5 | -0.18 | 2758 | 2785 | 2758 | 35 |
| 1721080800 | 2785 | 5 | 0.18 | 2758 | 2785 | 2758 | 15 |
| 1720821600 | 2780 | -15 | -0.54 | 2775 | 2780 | 2770 | 35 |
| 1720735200 | 2795 | -55 | -1.93 | 2801 | 2801 | 2791 | 14 |
| 1720648800 | 2850 | 0 | 0.00 | 2850 | 2850 | 2850 | 0 |
| 1720562400 | 2850 | 0 | 0.00 | 2850 | 2850 | 2850 | 0 |
| 1720476000 | 2850 | 115 | 4.20 | 2760 | 2880 | 2760 | 66 |
| 1720216800 | 2735 | 0 | 0.00 | 2735 | 2735 | 2735 | 0 |
| 1720130400 | 2735 | 0 | 0.00 | 2711 | 2735 | 2711 | 6 |
| 1720044000 | 2735 | -5 | -0.18 | 2740 | 2740 | 2721 | 15 |
| 1719957600 | 2740 | 5 | 0.18 | 2740 | 2740 | 2740 | 20 |
| 1719871200 | 2735 | 0 | 0.00 | 2735 | 2735 | 2720 | 32 |
| 1719612000 | 2735 | 15 | 0.55 | 2730 | 2735 | 2680 | 62 |
| 1719525600 | 2720 | 20 | 0.74 | 2690 | 2740 | 2690 | 341 |
| 1719439200 | 2700 | 0 | 0.00 | 2700 | 2700 | 2700 | 0 |
| 1719352800 | 2700 | 0 | 0.00 | 2700 | 2700 | 2700 | 0 |
| 1719266400 | 2700 | 0 | 0.00 | 2700 | 2700 | 2700 | 45 |
| 1719007200 | 2700 | 0 | 0.00 | 2700 | 2700 | 2700 | 0 |
| 1718920800 | 2700 | 30 | 1.12 | 2660 | 2700 | 2620 | 126 |
| 1718834400 | 2670 | 5 | 0.19 | 2670 | 2670 | 2670 | 10 |
| 1718748000 | 2665 | 35 | 1.33 | 2670 | 2670 | 2665 | 17 |
| 1718661600 | 2630 | -10 | -0.38 | 2630 | 2630 | 2630 | 50 |
| 1718402400 | 2640 | 20 | 0.76 | 2620 | 2640 | 2620 | 95 |
| 1718316000 | 2620 | -29 | -1.09 | 2620 | 2620 | 2620 | 35 |
| 1718229600 | 2649 | -1 | -0.04 | 2649 | 2649 | 2649 | 5 |
| 1718143200 | 2650 | 50 | 1.92 | 2620 | 2680 | 2601 | 135 |
| 1718056800 | 2600 | 0 | 0.00 | 2600 | 2600 | 2600 | 0 |
| 1717797600 | 2600 | 0 | 0.00 | 2600 | 2600 | 2600 | 0 |
| 1717711200 | 2600 | 0 | 0.00 | 2600 | 2600 | 2600 | 3 |
| 1717624800 | 2600 | -4 | -0.15 | 2600 | 2600 | 2600 | 3 |
| 1717538400 | 2604 | 4 | 0.15 | 2604 | 2604 | 2604 | 50 |
| 1717452000 | 2600 | -20 | -0.76 | 2620 | 2620 | 2600 | 120 |
| 1717192800 | 2620 | 20 | 0.77 | 2619.5 | 2620 | 2619.5 | 30 |
| 1717020000 | 2600 | -30 | -1.14 | 2600 | 2600 | 2600 | 30 |
| 1716933600 | 2630 | 29.5 | 1.13 | 2630 | 2630 | 2630 | 10 |
| 1716847200 | 2600.5 | 25.5 | 0.99 | 2650 | 2700.5 | 2600.5 | 28 |
| 1716588000 | 2575 | 0 | 0.00 | 2565 | 2575 | 2565 | 20 |
| 1716501600 | 2575 | -10 | -0.39 | 2565 | 2575 | 2565 | 20 |
| 1716415200 | 2585 | 0 | 0.00 | 2585 | 2585 | 2585 | 0 |
| 1716328800 | 2585 | 0 | 0.00 | 2585 | 2585 | 2585 | 0 |
| 1716242400 | 2585 | 0 | 0.00 | 2585 | 2585 | 2585 | 0 |
| 1715983200 | 2585 | 0 | 0.00 | 2585 | 2585 | 2585 | 30 |
| 1715896800 | 2585 | -5 | -0.19 | 2585 | 2585 | 2585 | 30 |
| 1715810400 | 2590 | -5 | -0.19 | 2585 | 2590 | 2585 | 55 |
| 1715724000 | 2595 | 25 | 0.97 | 2592.5 | 2595 | 2592.5 | 10 |
| 1715637600 | 2570 | 0 | 0.00 | 2570 | 2570 | 2570 | 0 |
| 1715378400 | 2570 | 0 | 0.00 | 2570 | 2570 | 2570 | 0 |
| 1715292000 | 2570 | 0 | 0.00 | 2570 | 2570 | 2570 | 0 |
| 1715205600 | 2570 | 0 | 0.00 | 2570 | 2570 | 2570 | 0 |
| 1715119200 | 2570 | 0 | 0.00 | 2570 | 2570 | 2570 | 0 |
| 1715032800 | 2570 | 0 | 0.00 | 2570 | 2570 | 2570 | 0 |
| 1714773600 | 2570 | 0 | 0.00 | 2570 | 2570 | 2570 | 0 |
| 1714687200 | 2570 | -10 | -0.39 | 2580 | 2580 | 2570 | 75 |
| 1714514400 | 2580 | 17 | 0.66 | 2580 | 2580 | 2580 | 60 |
| 1714428000 | 2563 | 0 | 0.00 | 2563 | 2563 | 2563 | 0 |
| 1714168800 | 2563 | 23 | 0.91 | 2563 | 2563 | 2563 | 10 |
| 1714082400 | 2540 | 0 | 0.00 | 2540 | 2540 | 2540 | 10 |
| 1713996000 | 2540 | 0 | 0.00 | 2540 | 2540 | 2538.5 | 36 |
| 1713909600 | 2540 | -10 | -0.39 | 2540 | 2540 | 2538.5 | 36 |
| 1713823200 | 2550 | -12 | -0.47 | 2555 | 2555 | 2549.5 | 54 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
