Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BPEM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jul 2024 | 5.08 | -0.07 | -1.28% | 5.164 | 5.164 | 5.036 | 204,215 |
| 04 Jul 2024 | 5.146 | 0.10 | 2.02% | 5.102 | 5.162 | 5.074 | 315,672 |
| 03 Jul 2024 | 5.044 | 0.17 | 3.59% | 4.945 | 5.138 | 4.915 | 695,585 |
| 02 Jul 2024 | 4.869 | -0.13 | -2.54% | 4.965 | 5.018 | 4.869 | 453,697 |
| 01 Jul 2024 | 4.996 | 0.28 | 5.83% | 4.899 | 4.996 | 4.899 | 458,144 |
| 28 Jun 2024 | 4.721 | -0.08 | -1.65% | 4.827 | 4.832 | 4.699 | 371,744 |
| 27 Jun 2024 | 4.80 | -0.06 | -1.17% | 4.847 | 4.916 | 4.80 | 308,520 |
| 26 Jun 2024 | 4.857 | 0.05 | 1.12% | 4.858 | 4.884 | 4.80 | 604,906 |
| 25 Jun 2024 | 4.803 | -0.02 | -0.39% | 4.869 | 4.917 | 4.795 | 131,608 |
| 24 Jun 2024 | 4.822 | 0.23 | 4.99% | 4.631 | 4.828 | 4.631 | 477,047 |
| 21 Jun 2024 | 4.593 | -0.06 | -1.23% | 4.631 | 4.658 | 4.492 | 634,571 |
| 20 Jun 2024 | 4.65 | 0.08 | 1.77% | 4.57 | 4.652 | 4.57 | 181,048 |
| 19 Jun 2024 | 4.569 | -0.01 | -0.22% | 4.589 | 4.601 | 4.541 | 334,439 |
| 18 Jun 2024 | 4.579 | 0.14 | 3.04% | 4.494 | 4.585 | 4.46 | 262,787 |
| 17 Jun 2024 | 4.444 | 0.08 | 1.90% | 4.442 | 4.465 | 4.36 | 530,025 |
| 14 Jun 2024 | 4.361 | -0.18 | -3.96% | 4.531 | 4.537 | 4.265 | 701,823 |
| 13 Jun 2024 | 4.541 | -0.13 | -2.70% | 4.645 | 4.674 | 4.51 | 531,997 |
| 12 Jun 2024 | 4.667 | -0.01 | -0.21% | 4.703 | 4.785 | 4.666 | 598,722 |
| 11 Jun 2024 | 4.677 | -0.18 | -3.61% | 4.875 | 4.875 | 4.673 | 480,957 |
| 10 Jun 2024 | 4.852 | -0.07 | -1.34% | 4.856 | 4.857 | 4.826 | 319,955 |
| 07 Jun 2024 | 4.918 | 0.03 | 0.59% | 4.88 | 4.949 | 4.82 | 329,726 |
| 06 Jun 2024 | 4.889 | 0.13 | 2.71% | 4.793 | 4.913 | 4.684 | 272,359 |
| 05 Jun 2024 | 4.76 | -0.02 | -0.50% | 4.815 | 4.826 | 4.734 | 260,639 |
| 04 Jun 2024 | 4.784 | -0.16 | -3.16% | 4.90 | 4.90 | 4.693 | 271,794 |
| 03 Jun 2024 | 4.94 | 0.01 | 0.18% | 4.979 | 5.012 | 4.922 | 229,968 |
| 31 May 2024 | 4.931 | -0.01 | -0.26% | 4.984 | 5.038 | 4.913 | 341,306 |
| 30 May 2024 | 4.944 | 0.14 | 2.89% | 4.788 | 4.987 | 4.788 | 428,129 |
| 29 May 2024 | 4.805 | -0.10 | -1.96% | 4.883 | 4.917 | 4.769 | 246,119 |
| 28 May 2024 | 4.901 | 0.09 | 1.85% | 4.827 | 4.954 | 4.8235 | 308,531 |
| 27 May 2024 | 4.812 | -0.02 | -0.35% | 4.839 | 4.847 | 4.785 | 146,549 |
| 24 May 2024 | 4.829 | 0.01 | 0.12% | 4.78 | 4.83 | 4.73 | 139,555 |
| 23 May 2024 | 4.823 | 0.03 | 0.60% | 4.8125 | 4.858 | 4.7275 | 220,125 |
| 22 May 2024 | 4.794 | -0.07 | -1.42% | 4.882 | 4.884 | 4.794 | 267,640 |
| 21 May 2024 | 4.863 | -0.02 | -0.49% | 4.891 | 4.892 | 4.776 | 715,967 |
| 20 May 2024 | 4.887 | -0.41 | -7.69% | 5.042 | 5.114 | 4.887 | 911,782 |
| 17 May 2024 | 5.294 | 0.12 | 2.40% | 5.172 | 5.306 | 5.17 | 1,668,578 |
| 16 May 2024 | 5.17 | 0.16 | 3.15% | 5.028 | 5.202 | 5.008 | 743,635 |
| 15 May 2024 | 5.012 | 0.02 | 0.32% | 5.038 | 5.086 | 4.961 | 687,240 |
| 14 May 2024 | 4.996 | 0.24 | 5.00% | 4.762 | 4.996 | 4.76 | 885,988 |
| 13 May 2024 | 4.758 | 0.02 | 0.34% | 4.724 | 4.758 | 4.676 | 347,792 |
| 10 May 2024 | 4.742 | -0.02 | -0.38% | 4.788 | 4.818 | 4.728 | 249,870 |
| 09 May 2024 | 4.76 | -0.15 | -2.98% | 4.671 | 4.802 | 4.551 | 942,793 |
| 08 May 2024 | 4.906 | -0.03 | -0.57% | 4.949 | 5.01 | 4.866 | 412,410 |
| 07 May 2024 | 4.934 | 0.09 | 1.94% | 4.873 | 4.945 | 4.836 | 601,108 |
| 06 May 2024 | 4.84 | 0.05 | 1.13% | 4.822 | 4.843 | 4.7755 | 190,472 |
| 03 May 2024 | 4.786 | -0.15 | -2.94% | 4.96 | 4.96 | 4.738 | 400,284 |
| 02 May 2024 | 4.931 | 0.04 | 0.82% | 4.9275 | 4.965 | 4.897 | 405,004 |
| 01 May 2024 | 4.891 | 0.00 | 0.00% | 4.891 | 4.891 | 4.891 | 0.00 |
| 30 Abr 2024 | 4.891 | 0.07 | 1.52% | 4.812 | 4.946 | 4.799 | 297,542 |
| 29 Abr 2024 | 4.818 | 0.03 | 0.71% | 4.835 | 4.8535 | 4.755 | 310,876 |
| 26 Abr 2024 | 4.784 | 0.06 | 1.29% | 4.7465 | 4.82 | 4.734 | 260,845 |
| 25 Abr 2024 | 4.723 | 0.09 | 1.92% | 4.65 | 4.737 | 4.6455 | 295,275 |
| 24 Abr 2024 | 4.634 | -0.04 | -0.75% | 4.718 | 4.719 | 4.618 | 430,233 |
| 23 Abr 2024 | 4.669 | 0.15 | 3.43% | 4.517 | 4.672 | 4.514 | 342,918 |
| 22 Abr 2024 | 4.514 | 0.10 | 2.34% | 4.447 | 4.519 | 4.3975 | 227,761 |
| 19 Abr 2024 | 4.411 | -0.01 | -0.11% | 4.394 | 4.449 | 4.375 | 320,838 |
| 18 Abr 2024 | 4.416 | 0.09 | 2.01% | 4.357 | 4.424 | 4.3405 | 370,624 |
| 17 Abr 2024 | 4.329 | 0.12 | 2.78% | 4.189 | 4.349 | 4.189 | 774,717 |
| 16 Abr 2024 | 4.212 | -0.06 | -1.31% | 4.185 | 4.238 | 4.176 | 302,069 |
| 15 Abr 2024 | 4.268 | -0.01 | -0.14% | 4.327 | 4.338 | 4.247 | 250,975 |
| 12 Abr 2024 | 4.274 | 0.00 | -0.05% | 4.314 | 4.332 | 4.245 | 258,998 |
| 11 Abr 2024 | 4.276 | -0.17 | -3.89% | 4.445 | 4.468 | 4.246 | 455,738 |
| 10 Abr 2024 | 4.449 | 0.08 | 1.78% | 4.42 | 4.485 | 4.326 | 188,916 |
| 09 Abr 2024 | 4.371 | -0.07 | -1.66% | 4.45 | 4.461 | 4.3485 | 278,855 |
| 08 Abr 2024 | 4.445 | 0.05 | 1.18% | 4.411 | 4.445 | 4.373 | 364,552 |
