Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
BAG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 578.00 | -4.00 | -0.69% | 585.00 | 585.00 | 576.00 | 71,437 |
| 16 May 2024 | 582.00 | 7.00 | 1.22% | 580.00 | 582.00 | 574.00 | 94,421 |
| 15 May 2024 | 575.00 | 3.00 | 0.52% | 581.00 | 581.00 | 570.00 | 85,139 |
| 14 May 2024 | 572.00 | 1.00 | 0.18% | 578.00 | 578.00 | 567.00 | 48,048 |
| 13 May 2024 | 571.00 | -14.00 | -2.39% | 590.00 | 590.00 | 571.00 | 97,058 |
| 10 May 2024 | 585.00 | 5.00 | 0.86% | 590.00 | 590.00 | 578.00 | 66,733 |
| 09 May 2024 | 580.00 | -10.00 | -1.69% | 589.00 | 589.00 | 577.00 | 57,476 |
| 08 May 2024 | 590.00 | 12.00 | 2.08% | 582.00 | 590.00 | 581.00 | 102,216 |
| 07 May 2024 | 578.00 | 3.00 | 0.52% | 578.00 | 580.00 | 573.00 | 335,767 |
| 03 May 2024 | 575.00 | 0.00 | 0.00% | 573.00 | 575.00 | 570.00 | 74,065 |
| 02 May 2024 | 575.00 | 10.00 | 1.77% | 570.00 | 575.00 | 560.00 | 211,084 |
| 01 May 2024 | 565.00 | -6.00 | -1.05% | 568.00 | 568.00 | 561.00 | 56,969 |
| 30 Abr 2024 | 571.00 | -1.00 | -0.17% | 580.00 | 580.00 | 568.00 | 73,184 |
| 29 Abr 2024 | 572.00 | 6.00 | 1.06% | 562.00 | 577.00 | 559.00 | 88,627 |
| 26 Abr 2024 | 566.00 | 2.00 | 0.35% | 563.00 | 572.00 | 559.00 | 72,947 |
| 25 Abr 2024 | 564.00 | 6.00 | 1.08% | 555.00 | 564.00 | 553.00 | 103,400 |
| 24 Abr 2024 | 558.00 | 0.00 | 0.00% | 558.00 | 560.00 | 556.00 | 53,558 |
| 23 Abr 2024 | 558.00 | 3.00 | 0.54% | 552.00 | 558.00 | 552.00 | 48,162 |
| 22 Abr 2024 | 555.00 | 6.00 | 1.09% | 553.00 | 556.00 | 553.00 | 54,122 |
| 19 Abr 2024 | 549.00 | -3.00 | -0.54% | 546.00 | 549.00 | 544.00 | 27,938 |
| 18 Abr 2024 | 552.00 | 2.00 | 0.36% | 553.00 | 553.00 | 544.00 | 38,631 |
| 17 Abr 2024 | 550.00 | -4.00 | -0.72% | 554.00 | 555.00 | 550.00 | 51,527 |
| 16 Abr 2024 | 554.00 | -12.00 | -2.12% | 560.00 | 564.00 | 552.00 | 106,910 |
| 15 Abr 2024 | 566.00 | -4.00 | -0.70% | 565.00 | 568.00 | 563.00 | 95,616 |
| 12 Abr 2024 | 570.00 | -1.00 | -0.18% | 580.00 | 580.00 | 567.00 | 81,029 |
| 11 Abr 2024 | 571.00 | -8.00 | -1.38% | 573.00 | 578.00 | 571.00 | 48,077 |
| 10 Abr 2024 | 579.00 | 5.00 | 0.87% | 572.00 | 580.00 | 572.00 | 109,279 |
| 09 Abr 2024 | 574.00 | -4.00 | -0.69% | 572.00 | 581.00 | 572.00 | 142,388 |
| 08 Abr 2024 | 578.00 | -7.00 | -1.20% | 586.00 | 586.00 | 578.00 | 67,209 |
| 05 Abr 2024 | 585.00 | 1.00 | 0.17% | 574.00 | 585.00 | 574.00 | 112,415 |
| 04 Abr 2024 | 584.00 | -1.00 | -0.17% | 578.00 | 587.00 | 574.00 | 222,180 |
| 03 Abr 2024 | 585.00 | -2.00 | -0.34% | 587.00 | 587.00 | 579.00 | 145,052 |
| 02 Abr 2024 | 587.00 | 5.00 | 0.86% | 589.00 | 591.00 | 583.00 | 133,040 |
| 28 Mar 2024 | 582.00 | 2.00 | 0.34% | 582.00 | 587.00 | 575.00 | 259,418 |
| 27 Mar 2024 | 580.00 | 18.00 | 3.20% | 562.00 | 581.00 | 552.00 | 188,334 |
| 26 Mar 2024 | 562.00 | 48.00 | 9.34% | 515.00 | 562.00 | 515.00 | 414,204 |
| 25 Mar 2024 | 514.00 | -6.00 | -1.15% | 520.00 | 525.00 | 513.00 | 137,839 |
| 22 Mar 2024 | 520.00 | -3.00 | -0.57% | 527.00 | 530.00 | 520.00 | 143,535 |
| 21 Mar 2024 | 523.00 | 0.00 | 0.00% | 524.00 | 530.00 | 520.00 | 103,409 |
| 20 Mar 2024 | 523.00 | 0.00 | 0.00% | 523.00 | 526.00 | 522.00 | 47,208 |
| 19 Mar 2024 | 523.00 | 0.00 | 0.00% | 520.00 | 525.00 | 520.00 | 63,146 |
| 18 Mar 2024 | 523.00 | 3.00 | 0.58% | 530.00 | 530.00 | 522.00 | 20,889 |
| 15 Mar 2024 | 520.00 | -19.00 | -3.53% | 540.00 | 540.00 | 520.00 | 455,625 |
| 14 Mar 2024 | 539.00 | 12.00 | 2.28% | 527.00 | 539.00 | 527.00 | 113,910 |
| 13 Mar 2024 | 527.00 | 2.00 | 0.38% | 529.00 | 529.00 | 520.00 | 126,072 |
| 12 Mar 2024 | 525.00 | -1.00 | -0.19% | 529.00 | 529.00 | 522.00 | 67,492 |
| 11 Mar 2024 | 526.00 | 4.00 | 0.77% | 525.00 | 526.00 | 519.00 | 73,460 |
| 08 Mar 2024 | 522.00 | 4.00 | 0.77% | 525.00 | 525.00 | 517.00 | 191,858 |
| 07 Mar 2024 | 518.00 | -1.00 | -0.19% | 529.00 | 529.00 | 516.00 | 214,966 |
| 06 Mar 2024 | 519.00 | -3.00 | -0.57% | 524.00 | 524.00 | 518.00 | 26,706 |
| 05 Mar 2024 | 522.00 | -1.00 | -0.19% | 525.00 | 527.00 | 519.00 | 88,919 |
| 04 Mar 2024 | 523.00 | -5.00 | -0.95% | 527.00 | 527.00 | 518.00 | 70,159 |
| 01 Mar 2024 | 528.00 | 7.00 | 1.34% | 527.00 | 528.00 | 516.00 | 146,541 |
| 29 Feb 2024 | 521.00 | -4.00 | -0.76% | 521.00 | 526.00 | 521.00 | 174,229 |
| 28 Feb 2024 | 525.00 | -3.00 | -0.57% | 524.00 | 531.00 | 523.00 | 212,859 |
| 27 Feb 2024 | 528.00 | 4.00 | 0.76% | 524.00 | 535.00 | 522.00 | 187,536 |
| 26 Feb 2024 | 524.00 | -3.00 | -0.57% | 529.00 | 533.00 | 517.00 | 131,691 |
| 23 Feb 2024 | 527.00 | -11.00 | -2.04% | 538.00 | 539.00 | 523.00 | 120,487 |
| 22 Feb 2024 | 538.00 | -10.00 | -1.82% | 539.00 | 548.00 | 538.00 | 210,174 |
| 21 Feb 2024 | 548.00 | 0.00 | 0.00% | 545.00 | 552.00 | 543.00 | 157,307 |
| 20 Feb 2024 | 548.00 | 4.00 | 0.74% | 547.00 | 548.00 | 543.00 | 156,152 |
| 19 Feb 2024 | 544.00 | 6.00 | 1.12% | 534.00 | 544.00 | 534.00 | 362,153 |
