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.
BKR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 34.85 | 0.44 | 1.28% | 34.40 | 34.915 | 34.205 | 6,345,538 |
| 24 Jun 2024 | 34.41 | 1.48 | 4.49% | 33.18 | 34.53 | 33.12 | 6,889,667 |
| 21 Jun 2024 | 32.93 | -0.04 | -0.12% | 33.20 | 33.21 | 32.775 | 14,486,600 |
| 20 Jun 2024 | 32.97 | 0.83 | 2.58% | 32.17 | 33.05 | 32.12 | 5,774,919 |
| 18 Jun 2024 | 32.14 | 0.11 | 0.34% | 32.04 | 32.49 | 32.01 | 5,903,497 |
| 17 Jun 2024 | 32.03 | 0.94 | 3.02% | 31.01 | 32.13 | 30.93 | 5,642,074 |
| 14 Jun 2024 | 31.09 | -0.54 | -1.71% | 31.55 | 31.61 | 30.93 | 5,243,278 |
| 13 Jun 2024 | 31.63 | -0.61 | -1.89% | 32.28 | 32.28 | 31.29 | 4,681,340 |
| 12 Jun 2024 | 32.24 | 0.00 | 0.00% | 32.42 | 32.60 | 31.955 | 6,306,751 |
| 11 Jun 2024 | 32.24 | -0.20 | -0.62% | 32.12 | 32.29 | 31.75 | 7,952,656 |
| 10 Jun 2024 | 32.44 | 0.80 | 2.53% | 31.75 | 32.585 | 31.64 | 11,739,407 |
| 07 Jun 2024 | 31.64 | -0.12 | -0.38% | 31.72 | 31.85 | 31.5176 | 6,770,491 |
| 06 Jun 2024 | 31.76 | 0.01 | 0.03% | 31.62 | 31.84 | 31.40 | 8,449,269 |
| 05 Jun 2024 | 31.75 | 0.12 | 0.38% | 31.74 | 31.9295 | 31.55 | 4,661,410 |
| 04 Jun 2024 | 31.63 | -0.52 | -1.62% | 31.98 | 31.98 | 31.23 | 5,407,642 |
| 03 Jun 2024 | 32.15 | -1.33 | -3.97% | 33.48 | 33.52 | 31.87 | 7,402,870 |
| 31 May 2024 | 33.48 | 1.00 | 3.08% | 32.50 | 33.53 | 32.385 | 11,233,585 |
| 30 May 2024 | 32.48 | 0.55 | 1.72% | 31.87 | 32.53 | 31.845 | 5,344,710 |
| 29 May 2024 | 31.93 | -0.48 | -1.48% | 32.26 | 32.32 | 31.73 | 4,699,564 |
| 28 May 2024 | 32.41 | 0.04 | 0.12% | 32.44 | 32.685 | 32.21 | 4,855,676 |
| 24 May 2024 | 32.37 | 0.56 | 1.76% | 32.00 | 32.43 | 31.835 | 4,698,647 |
| 23 May 2024 | 31.81 | -0.28 | -0.87% | 32.11 | 32.36 | 31.78 | 4,517,105 |
| 22 May 2024 | 32.09 | -0.93 | -2.82% | 33.06 | 33.12 | 31.915 | 4,717,865 |
| 21 May 2024 | 33.02 | -0.09 | -0.27% | 33.07 | 33.525 | 32.99 | 4,517,571 |
| 20 May 2024 | 33.11 | -0.35 | -1.05% | 33.50 | 33.54 | 33.04 | 6,124,673 |
| 17 May 2024 | 33.46 | 0.44 | 1.33% | 33.06 | 33.55 | 32.83 | 5,954,583 |
| 16 May 2024 | 33.02 | 0.09 | 0.27% | 32.86 | 33.24 | 32.795 | 9,974,931 |
| 15 May 2024 | 32.93 | 0.30 | 0.92% | 32.60 | 32.94 | 31.865 | 6,976,972 |
| 14 May 2024 | 32.63 | 0.22 | 0.68% | 32.56 | 32.785 | 32.375 | 3,282,624 |
| 13 May 2024 | 32.41 | 0.07 | 0.22% | 32.63 | 32.7825 | 32.25 | 4,209,914 |
| 10 May 2024 | 32.34 | -0.44 | -1.34% | 32.85 | 32.925 | 32.21 | 4,484,024 |
| 09 May 2024 | 32.78 | 0.88 | 2.76% | 32.00 | 32.79 | 32.00 | 3,817,080 |
| 08 May 2024 | 31.90 | -0.24 | -0.75% | 31.93 | 32.475 | 31.84 | 6,416,511 |
| 07 May 2024 | 32.14 | 0.14 | 0.44% | 31.89 | 32.26 | 31.87 | 7,786,686 |
| 06 May 2024 | 32.00 | 0.08 | 0.25% | 32.11 | 32.34 | 31.91 | 3,130,872 |
| 03 May 2024 | 31.92 | -0.01 | -0.03% | 31.82 | 32.07 | 31.56 | 3,701,553 |
| 02 May 2024 | 31.93 | 0.04 | 0.13% | 32.13 | 32.36 | 31.76 | 5,190,150 |
| 01 May 2024 | 31.89 | -0.73 | -2.24% | 32.65 | 32.73 | 31.75 | 4,940,885 |
| 30 Abr 2024 | 32.62 | -0.60 | -1.81% | 33.05 | 33.105 | 32.50 | 9,583,204 |
| 29 Abr 2024 | 33.22 | 0.38 | 1.16% | 32.92 | 33.23 | 32.68 | 5,156,899 |
| 26 Abr 2024 | 32.84 | -0.46 | -1.38% | 33.11 | 33.23 | 32.44 | 8,318,151 |
| 25 Abr 2024 | 33.30 | 0.63 | 1.93% | 32.97 | 33.45 | 32.63 | 8,727,170 |
| 24 Abr 2024 | 32.67 | -0.33 | -1.00% | 32.76 | 33.78 | 32.33 | 11,446,604 |
| 23 Abr 2024 | 33.00 | 0.54 | 1.66% | 32.23 | 33.15 | 32.11 | 7,402,449 |
| 22 Abr 2024 | 32.46 | -0.14 | -0.43% | 32.40 | 32.75 | 31.88 | 5,000,033 |
| 19 Abr 2024 | 32.60 | 0.40 | 1.24% | 32.24 | 32.785 | 32.12 | 7,513,521 |
| 18 Abr 2024 | 32.20 | 0.18 | 0.56% | 32.10 | 32.565 | 32.00 | 5,714,149 |
| 17 Abr 2024 | 32.02 | -0.08 | -0.25% | 32.19 | 32.55 | 31.955 | 5,613,147 |
| 16 Abr 2024 | 32.10 | -0.35 | -1.08% | 32.37 | 32.42 | 31.93 | 5,852,573 |
| 15 Abr 2024 | 32.45 | -0.60 | -1.82% | 33.27 | 33.39 | 32.33 | 7,535,229 |
| 12 Abr 2024 | 33.05 | -0.94 | -2.77% | 34.09 | 34.22 | 33.01 | 4,840,953 |
| 11 Abr 2024 | 33.99 | -0.16 | -0.47% | 34.27 | 34.285 | 33.53 | 3,723,973 |
| 10 Abr 2024 | 34.15 | -0.04 | -0.12% | 33.89 | 34.27 | 33.715 | 4,281,162 |
| 09 Abr 2024 | 34.19 | -0.06 | -0.18% | 34.38 | 34.51 | 34.01 | 3,373,012 |
| 08 Abr 2024 | 34.25 | -0.06 | -0.17% | 34.40 | 34.52 | 34.145 | 4,433,773 |
| 05 Abr 2024 | 34.31 | 0.39 | 1.15% | 33.88 | 34.6179 | 33.685 | 5,151,116 |
| 04 Abr 2024 | 33.92 | 0.04 | 0.12% | 33.92 | 34.32 | 33.69 | 6,013,617 |
| 03 Abr 2024 | 33.88 | 0.29 | 0.86% | 33.79 | 34.145 | 33.705 | 7,583,248 |
| 02 Abr 2024 | 33.59 | 0.15 | 0.45% | 33.71 | 33.77 | 33.32 | 7,867,368 |
| 01 Abr 2024 | 33.44 | -0.06 | -0.18% | 33.68 | 33.68 | 33.25 | 6,485,135 |
| 28 Mar 2024 | 33.50 | 0.41 | 1.24% | 33.44 | 33.69 | 33.12 | 13,247,576 |
