BRLSEK Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 May 2024 | 2.12393 | 0.01 | 0.37% | 2.11508 | 2.14064 | 2.09881 | 0 |
01 May 2024 | 2.1161 | -0.01 | -0.24% | 2.14034 | 2.1404 | 2.1161 | 0 |
30 Abr 2024 | 2.12121 | -0.02 | -0.72% | 2.13816 | 2.14697 | 2.11448 | 0 |
29 Abr 2024 | 2.13655 | 0.02 | 1.05% | 2.11425 | 2.14206 | 2.11425 | 0 |
28 Abr 2024 | 2.11425 | 0.00 | 0.00% | 2.11318 | 2.11425 | 2.11318 | 0 |
27 Abr 2024 | 2.11425 | 0.00 | 0.16% | 2.11318 | 2.11425 | 2.11083 | 0 |
26 Abr 2024 | 2.11083 | 0.00 | 0.11% | 2.11546 | 2.14096 | 2.10215 | 0 |
25 Abr 2024 | 2.1085 | -0.01 | -0.25% | 2.12295 | 2.12506 | 2.10521 | 0 |
24 Abr 2024 | 2.11372 | 0.01 | 0.31% | 2.10117 | 2.12147 | 2.10117 | 0 |
23 Abr 2024 | 2.10713 | 0.00 | 0.01% | 2.08925 | 2.11189 | 2.08925 | 0 |
22 Abr 2024 | 2.10689 | 0.00 | 0.20% | 2.083 | 2.1074 | 2.083 | 0 |
21 Abr 2024 | 2.10275 | 0.00 | 0.00% | 2.10275 | 2.10275 | 2.10275 | 0 |
20 Abr 2024 | 2.10275 | 0.00 | 0.00% | 2.10275 | 2.10275 | 2.10275 | 0 |
19 Abr 2024 | 2.10275 | 0.01 | 0.68% | 2.0915 | 2.10801 | 2.07491 | 0 |
18 Abr 2024 | 2.08854 | 0.01 | 0.63% | 2.07489 | 2.09315 | 2.07468 | 0 |
17 Abr 2024 | 2.07542 | -0.01 | -0.24% | 2.11195 | 2.11195 | 2.06498 | 0 |
16 Abr 2024 | 2.08051 | -0.02 | -0.93% | 2.12407 | 2.12407 | 2.06968 | 0 |
15 Abr 2024 | 2.09995 | -0.03 | -1.37% | 2.13444 | 2.13366 | 2.08861 | 0 |
14 Abr 2024 | 2.12905 | 0.00 | 0.00% | 2.12905 | 2.12905 | 2.12905 | 0 |
13 Abr 2024 | 2.12905 | 0.00 | 0.00% | 2.12905 | 2.12905 | 2.12905 | 0 |
12 Abr 2024 | 2.12905 | 0.02 | 1.05% | 2.11674 | 2.13367 | 2.1159 | 0 |
11 Abr 2024 | 2.10702 | 0.00 | -0.20% | 2.11792 | 2.1224 | 2.10548 | 0 |
10 Abr 2024 | 2.11134 | 0.00 | 0.13% | 2.09795 | 2.1233 | 2.09795 | 0 |
09 Abr 2024 | 2.10865 | 0.02 | 0.99% | 2.08872 | 2.11282 | 2.08872 | 0 |
08 Abr 2024 | 2.08797 | -0.01 | -0.69% | 2.10574 | 2.10574 | 2.08761 | 0 |
07 Abr 2024 | 2.10254 | 0.00 | 0.00% | 2.10254 | 2.10254 | 2.10254 | 0 |
06 Abr 2024 | 2.10254 | 0.00 | -0.07% | 2.10254 | 2.10411 | 2.10254 | 0 |
05 Abr 2024 | 2.10411 | 0.00 | -0.16% | 2.10758 | 2.1208 | 2.0967 | 0 |
04 Abr 2024 | 2.10739 | 0.00 | -0.23% | 2.11281 | 2.11281 | 2.09839 | 0 |
03 Abr 2024 | 2.1123 | -0.01 | -0.48% | 2.13023 | 2.13023 | 2.09668 | 0 |
02 Abr 2024 | 2.1225 | -0.02 | -0.79% | 2.13661 | 2.13947 | 2.11648 | 0 |
01 Abr 2024 | 2.13947 | 0.00 | -0.21% | 2.13947 | 2.13947 | 2.13947 | 0 |
31 Mar 2024 | 2.14404 | 0.00 | -0.04% | 2.14404 | 2.14404 | 2.14404 | 0 |
30 Mar 2024 | 2.14481 | 0.00 | 0.08% | 2.14404 | 2.14481 | 2.143 | 0 |
29 Mar 2024 | 2.143 | 0.01 | 0.45% | 2.14481 | 2.14481 | 2.143 | 0 |
28 Mar 2024 | 2.13348 | 0.00 | 0.08% | 2.13578 | 2.14791 | 2.12879 | 0 |
27 Mar 2024 | 2.13183 | 0.01 | 0.27% | 2.12473 | 2.13737 | 2.12528 | 0 |
26 Mar 2024 | 2.12598 | 0.00 | -0.03% | 2.11598 | 2.1271 | 2.1156 | 0 |
25 Mar 2024 | 2.12661 | 0.00 | 0.17% | 2.12141 | 2.12661 | 2.10837 | 0 |
24 Mar 2024 | 2.12294 | 0.01 | 0.37% | 2.12294 | 2.12294 | 2.12294 | 0 |
23 Mar 2024 | 2.11506 | 0.00 | 0.00% | 2.11506 | 2.11506 | 2.11506 | 0 |
22 Mar 2024 | 2.11506 | 0.01 | 0.59% | 2.10278 | 2.1238 | 2.10278 | 0 |
21 Mar 2024 | 2.10262 | 0.01 | 0.66% | 2.07825 | 2.10621 | 2.07858 | 0 |
20 Mar 2024 | 2.08893 | 0.01 | 0.69% | 2.07704 | 2.09677 | 2.07282 | 0 |
19 Mar 2024 | 2.0746 | -0.01 | -0.39% | 2.08383 | 2.0884 | 2.06989 | 0 |
18 Mar 2024 | 2.08282 | 0.01 | 0.40% | 2.07538 | 2.08282 | 2.06837 | 0 |
17 Mar 2024 | 2.07451 | 0.00 | 0.00% | 2.07451 | 2.07451 | 2.07451 | 0 |
16 Mar 2024 | 2.07451 | 0.00 | 0.00% | 2.07451 | 2.07451 | 2.07451 | 0 |
15 Mar 2024 | 2.07451 | 0.00 | 0.17% | 2.07164 | 2.07843 | 2.06848 | 0 |
14 Mar 2024 | 2.0709 | 0.02 | 0.74% | 2.05752 | 2.07712 | 2.05752 | 0 |
13 Mar 2024 | 2.05567 | 0.00 | -0.09% | 2.05411 | 2.06374 | 2.04956 | 0 |
12 Mar 2024 | 2.05751 | 0.00 | -0.07% | 2.0516 | 2.06202 | 2.04764 | 0 |
11 Mar 2024 | 2.05889 | -0.01 | -0.59% | 2.07005 | 2.07005 | 2.04577 | 0 |
10 Mar 2024 | 2.07116 | 0.00 | 0.00% | 2.07116 | 2.07116 | 2.07116 | 0 |
09 Mar 2024 | 2.07116 | 0.02 | 0.97% | 2.07116 | 2.07116 | 2.05133 | 0 |
08 Mar 2024 | 2.05133 | -0.02 | -1.03% | 2.07765 | 2.07765 | 2.0396 | 0 |
07 Mar 2024 | 2.07258 | -0.01 | -0.49% | 2.07826 | 2.08566 | 2.07171 | 0 |
06 Mar 2024 | 2.08275 | -0.01 | -0.62% | 2.10059 | 2.10059 | 2.08061 | 0 |
05 Mar 2024 | 2.09581 | 0.00 | 0.11% | 2.09294 | 2.10243 | 2.09193 | 0 |
04 Mar 2024 | 2.09353 | 0.01 | 0.55% | 2.08215 | 2.09688 | 2.07885 | 0 |
03 Mar 2024 | 2.08204 | 0.00 | 0.00% | 2.08204 | 2.08204 | 2.08204 | 0 |
02 Mar 2024 | 2.08204 | 0.00 | 0.00% | 2.08204 | 2.08204 | 2.08204 | 0 |
01 Mar 2024 | 2.08204 | 0.00 | -0.23% | 2.08274 | 2.08995 | 2.07929 | 0 |
29 Feb 2024 | 2.08693 | 0.01 | 0.31% | 2.09841 | 2.09841 | 2.06859 | 0 |
28 Feb 2024 | 2.0804 | -0.01 | -0.43% | 2.06727 | 2.10312 | 2.06727 | 0 |
27 Feb 2024 | 2.08938 | 0.02 | 1.16% | 2.05867 | 2.08967 | 2.05867 | 0 |
26 Feb 2024 | 2.06547 | -0.01 | -0.59% | 2.07953 | 2.07953 | 2.0583 | 0 |
25 Feb 2024 | 2.0777 | 0.00 | 0.00% | 2.0777 | 2.0777 | 2.0777 | 0 |
24 Feb 2024 | 2.0777 | 0.01 | 0.54% | 2.0777 | 2.0777 | 2.0666 | 0 |
23 Feb 2024 | 2.0666 | -0.02 | -0.89% | 2.08413 | 2.08546 | 2.06486 | 0 |
22 Feb 2024 | 2.08514 | -0.01 | -0.70% | 2.10708 | 2.10708 | 2.07632 | 0 |
21 Feb 2024 | 2.09988 | 0.00 | -0.12% | 2.09074 | 2.10925 | 2.09074 | 0 |
20 Feb 2024 | 2.10241 | 0.00 | 0.23% | 2.09402 | 2.10434 | 2.09318 | 0 |
19 Feb 2024 | 2.09758 | 0.00 | -0.12% | 2.09984 | 2.10516 | 2.095 | 0 |
18 Feb 2024 | 2.10016 | 0.00 | -0.06% | 2.10016 | 2.10016 | 2.10016 | 0 |
17 Feb 2024 | 2.10132 | 0.00 | 0.00% | 2.10132 | 2.10132 | 2.10132 | 0 |
16 Feb 2024 | 2.10132 | 0.00 | -0.16% | 2.11366 | 2.11366 | 2.09658 | 0 |
15 Feb 2024 | 2.10472 | -0.01 | -0.59% | 2.12802 | 2.12802 | 2.09732 | 0 |
14 Feb 2024 | 2.11723 | -0.02 | -1.01% | 2.12319 | 2.13778 | 2.11527 | 0 |
13 Feb 2024 | 2.13885 | 0.04 | 1.80% | 2.10012 | 2.1391 | 2.10012 | 0 |
12 Feb 2024 | 2.10105 | 0.00 | 0.16% | 2.09796 | 2.11014 | 2.09797 | 0 |
11 Feb 2024 | 2.09775 | 0.00 | 0.00% | 2.09775 | 2.09775 | 2.09775 | 0 |
10 Feb 2024 | 2.09775 | -0.01 | -0.56% | 2.09775 | 2.09775 | 2.09775 | 0 |
09 Feb 2024 | 2.10962 | 0.01 | 0.55% | 2.11021 | 2.11234 | 2.09628 | 0 |
08 Feb 2024 | 2.09801 | -0.01 | -0.51% | 2.11302 | 2.11298 | 2.09553 | 0 |
07 Feb 2024 | 2.1088 | -0.01 | -0.55% | 2.10642 | 2.117 | 2.10429 | 0 |
06 Feb 2024 | 2.12054 | -0.01 | -0.58% | 2.13092 | 2.13828 | 2.11821 | 0 |
05 Feb 2024 | 2.13292 | 0.02 | 0.74% | 2.12055 | 2.13292 | 2.1124 | 0 |
04 Feb 2024 | 2.11736 | 0.00 | -0.03% | 2.11736 | 2.11791 | 2.11736 | 0 |
03 Feb 2024 | 2.11791 | 0.00 | 0.23% | 2.11791 | 2.11791 | 2.11309 | 0 |