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.
IVPG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 272.00 | 3.00 | 1.12% | 269.00 | 272.00 | 269.00 | 22,064 |
| 02 May 2024 | 269.00 | 1.00 | 0.37% | 268.00 | 269.00 | 267.00 | 14,661 |
| 01 May 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 11,648 |
| 30 Abr 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 4,766 |
| 29 Abr 2024 | 268.00 | -1.00 | -0.37% | 268.00 | 268.00 | 268.00 | 10,113 |
| 26 Abr 2024 | 269.00 | 2.00 | 0.75% | 267.00 | 271.00 | 267.00 | 15,215 |
| 25 Abr 2024 | 267.00 | -9.00 | -3.26% | 267.00 | 267.00 | 267.00 | 10,568 |
| 24 Abr 2024 | 276.00 | 7.00 | 2.60% | 269.00 | 276.00 | 268.00 | 11,658 |
| 23 Abr 2024 | 269.00 | 1.00 | 0.37% | 268.00 | 269.00 | 268.00 | 7,106 |
| 22 Abr 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 5,121 |
| 19 Abr 2024 | 268.00 | -8.00 | -2.90% | 268.00 | 268.00 | 268.00 | 4,637 |
| 18 Abr 2024 | 276.00 | 8.00 | 2.99% | 268.00 | 276.00 | 268.00 | 2,546 |
| 17 Abr 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 5,610 |
| 16 Abr 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 0.00 |
| 15 Abr 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 14,066 |
| 12 Abr 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 603 |
| 11 Abr 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 7,590 |
| 10 Abr 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 13,256 |
| 09 Abr 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 274.00 | 268.00 | 11,715 |
| 08 Abr 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 276.00 | 268.00 | 31,265 |
| 05 Abr 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 25,424 |
| 04 Abr 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 4,165 |
| 03 Abr 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 10,588 |
| 02 Abr 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 34,487 |
| 28 Mar 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 695 |
| 27 Mar 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 15,520 |
| 26 Mar 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 21,145 |
| 25 Mar 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 14,024 |
| 22 Mar 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 267.00 | 3,192 |
| 21 Mar 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 269.00 | 268.00 | 14,947 |
| 20 Mar 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 7,889 |
| 19 Mar 2024 | 268.00 | 3.00 | 1.13% | 265.00 | 268.00 | 265.00 | 5,764 |
| 18 Mar 2024 | 265.00 | 5.00 | 1.92% | 265.00 | 265.00 | 265.00 | 15,507 |
| 15 Mar 2024 | 260.00 | -7.00 | -2.62% | 267.00 | 268.00 | 260.00 | 59,856 |
| 14 Mar 2024 | 267.00 | 0.00 | 0.00% | 267.00 | 267.00 | 267.00 | 19,541 |
| 13 Mar 2024 | 267.00 | -1.00 | -0.37% | 268.00 | 268.00 | 267.00 | 10,684 |
| 12 Mar 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 9,803 |
| 11 Mar 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 269.00 | 268.00 | 18,828 |
| 08 Mar 2024 | 268.00 | 1.00 | 0.37% | 267.00 | 268.00 | 267.00 | 11,970 |
| 07 Mar 2024 | 267.00 | 0.00 | 0.00% | 267.00 | 268.00 | 267.00 | 11,686 |
| 06 Mar 2024 | 267.00 | -1.00 | -0.37% | 268.00 | 269.00 | 267.00 | 11,878 |
| 05 Mar 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 15,281 |
| 04 Mar 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 6,329 |
| 01 Mar 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 22,375 |
| 29 Feb 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 15,408 |
| 28 Feb 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 11,600 |
| 27 Feb 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 327 |
| 26 Feb 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 5,755 |
| 23 Feb 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 268.00 | 268.00 | 2,666 |
| 22 Feb 2024 | 268.00 | -1.00 | -0.37% | 269.00 | 269.00 | 267.00 | 10,151 |
| 21 Feb 2024 | 269.00 | 0.00 | 0.00% | 269.00 | 269.00 | 269.00 | 7,438 |
| 20 Feb 2024 | 269.00 | 0.00 | 0.00% | 269.00 | 269.00 | 269.00 | 14,488 |
| 19 Feb 2024 | 269.00 | 0.00 | 0.00% | 269.00 | 269.00 | 269.00 | 18,119 |
| 16 Feb 2024 | 269.00 | 0.00 | 0.00% | 269.00 | 269.00 | 269.00 | 8,669 |
| 15 Feb 2024 | 269.00 | 0.00 | 0.00% | 269.00 | 269.00 | 269.00 | 653 |
| 14 Feb 2024 | 269.00 | 0.00 | 0.00% | 269.00 | 269.00 | 269.00 | 12,689 |
| 13 Feb 2024 | 269.00 | 0.00 | 0.00% | 269.00 | 269.00 | 269.00 | 700 |
| 12 Feb 2024 | 269.00 | 0.00 | 0.00% | 269.00 | 269.00 | 269.00 | 5,731 |
| 09 Feb 2024 | 269.00 | 0.00 | 0.00% | 269.00 | 269.00 | 269.00 | 9,952 |
| 08 Feb 2024 | 269.00 | 0.00 | 0.00% | 269.00 | 269.00 | 269.00 | 1,824 |
| 07 Feb 2024 | 269.00 | 0.00 | 0.00% | 269.00 | 269.00 | 269.00 | 0.00 |
| 06 Feb 2024 | 269.00 | 0.00 | 0.00% | 269.00 | 269.00 | 269.00 | 5,561 |
