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.
BTBT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 3.33 | -0.07 | -1.91% | 3.41 | 3.70 | 3.2915 | 23,775,743 |
| 25 Jun 2024 | 3.395 | 0.97 | 39.71% | 2.70 | 3.4699 | 2.6401 | 39,996,749 |
| 24 Jun 2024 | 2.43 | -0.21 | -7.95% | 2.54 | 2.58 | 2.37 | 10,378,563 |
| 21 Jun 2024 | 2.64 | -0.22 | -7.69% | 2.80 | 2.84 | 2.63 | 10,573,254 |
| 20 Jun 2024 | 2.86 | 0.07 | 2.51% | 2.86 | 2.895 | 2.715 | 9,407,847 |
| 18 Jun 2024 | 2.79 | -0.07 | -2.45% | 2.75 | 2.85 | 2.72 | 5,368,152 |
| 17 Jun 2024 | 2.86 | 0.19 | 7.12% | 2.67 | 2.92 | 2.64 | 10,587,134 |
| 14 Jun 2024 | 2.67 | -0.12 | -4.30% | 2.82 | 2.845 | 2.63 | 5,675,011 |
| 13 Jun 2024 | 2.79 | 0.05 | 1.82% | 2.82 | 2.94 | 2.635 | 8,907,085 |
| 12 Jun 2024 | 2.74 | 0.08 | 3.01% | 2.76 | 2.885 | 2.70 | 10,295,984 |
| 11 Jun 2024 | 2.66 | -0.06 | -2.21% | 2.62 | 2.67 | 2.495 | 5,197,733 |
| 10 Jun 2024 | 2.72 | 0.11 | 4.21% | 2.61 | 2.76 | 2.55 | 5,475,945 |
| 07 Jun 2024 | 2.61 | -0.20 | -7.12% | 2.79 | 2.85 | 2.57 | 7,587,069 |
| 06 Jun 2024 | 2.81 | 0.00 | 0.00% | 2.76 | 2.875 | 2.71 | 7,758,193 |
| 05 Jun 2024 | 2.81 | 0.01 | 0.36% | 2.88 | 2.92 | 2.6952 | 6,997,609 |
| 04 Jun 2024 | 2.80 | 0.24 | 9.37% | 2.64 | 2.88 | 2.63 | 13,466,573 |
| 03 Jun 2024 | 2.56 | 0.08 | 3.23% | 2.54 | 2.66 | 2.51 | 6,907,585 |
| 31 May 2024 | 2.48 | -0.04 | -1.59% | 2.54 | 2.62 | 2.41 | 4,061,548 |
| 30 May 2024 | 2.52 | 0.04 | 1.61% | 2.50 | 2.60 | 2.455 | 3,196,786 |
| 29 May 2024 | 2.48 | -0.05 | -1.98% | 2.49 | 2.60 | 2.44 | 3,021,241 |
| 28 May 2024 | 2.53 | 0.01 | 0.40% | 2.52 | 2.69 | 2.47 | 5,661,951 |
| 24 May 2024 | 2.52 | 0.14 | 5.88% | 2.43 | 2.60 | 2.39 | 5,767,551 |
| 23 May 2024 | 2.38 | -0.19 | -7.39% | 2.61 | 2.63 | 2.37 | 5,903,127 |
| 22 May 2024 | 2.57 | -0.15 | -5.51% | 2.72 | 2.81 | 2.56 | 9,263,209 |
| 21 May 2024 | 2.72 | 0.08 | 3.03% | 2.63 | 2.755 | 2.51 | 11,444,888 |
| 20 May 2024 | 2.64 | 0.47 | 21.66% | 2.24 | 2.66 | 2.18 | 18,710,229 |
| 17 May 2024 | 2.17 | -0.12 | -5.24% | 2.33 | 2.355 | 2.15 | 6,508,278 |
| 16 May 2024 | 2.29 | -0.08 | -3.38% | 2.46 | 2.555 | 2.29 | 8,465,463 |
| 15 May 2024 | 2.37 | 0.11 | 4.87% | 2.33 | 2.38 | 2.22 | 6,142,542 |
| 14 May 2024 | 2.26 | 0.05 | 2.26% | 2.17 | 2.27 | 2.15 | 3,121,682 |
| 13 May 2024 | 2.21 | 0.06 | 2.79% | 2.20 | 2.27 | 2.16 | 3,558,615 |
| 10 May 2024 | 2.15 | -0.04 | -1.83% | 2.21 | 2.22 | 2.12 | 3,862,990 |
| 09 May 2024 | 2.19 | 0.02 | 0.92% | 2.16 | 2.23 | 2.14 | 1,635,357 |
| 08 May 2024 | 2.17 | 0.00 | 0.00% | 2.14 | 2.20 | 2.04 | 3,628,195 |
| 07 May 2024 | 2.17 | -0.12 | -5.24% | 2.25 | 2.25 | 2.13 | 3,691,911 |
| 06 May 2024 | 2.29 | 0.09 | 4.09% | 2.24 | 2.32 | 2.23 | 4,353,420 |
| 03 May 2024 | 2.20 | 0.05 | 2.33% | 2.19 | 2.25 | 2.17 | 4,651,667 |
| 02 May 2024 | 2.15 | 0.14 | 6.70% | 2.08 | 2.15 | 2.01 | 3,892,894 |
| 01 May 2024 | 2.015 | -0.02 | -0.98% | 1.96 | 2.11 | 1.89 | 3,641,410 |
| 30 Abr 2024 | 2.035 | -0.12 | -5.35% | 2.11 | 2.135 | 1.935 | 11,416,814 |
| 29 Abr 2024 | 2.15 | -0.16 | -6.93% | 2.27 | 2.27 | 2.12 | 3,874,935 |
| 26 Abr 2024 | 2.31 | 0.08 | 3.59% | 2.20 | 2.33 | 2.18 | 4,382,875 |
| 25 Abr 2024 | 2.23 | -0.01 | -0.45% | 2.13 | 2.23 | 2.01 | 3,449,325 |
| 24 Abr 2024 | 2.24 | 0.02 | 0.90% | 2.22 | 2.31 | 2.13 | 8,967,952 |
| 23 Abr 2024 | 2.22 | 0.03 | 1.37% | 2.20 | 2.29 | 2.14 | 7,428,113 |
| 22 Abr 2024 | 2.19 | 0.21 | 10.61% | 1.99 | 2.19 | 1.92 | 8,994,352 |
| 19 Abr 2024 | 1.98 | 0.05 | 2.59% | 1.98 | 2.045 | 1.935 | 5,075,299 |
| 18 Abr 2024 | 1.93 | 0.12 | 6.63% | 1.84 | 1.99 | 1.79 | 4,460,173 |
| 17 Abr 2024 | 1.81 | -0.01 | -0.55% | 1.87 | 1.91 | 1.76 | 4,446,533 |
| 16 Abr 2024 | 1.82 | -0.06 | -3.19% | 1.85 | 1.87 | 1.76 | 5,904,883 |
| 15 Abr 2024 | 1.88 | -0.18 | -8.74% | 2.07 | 2.085 | 1.86 | 8,619,828 |
| 12 Abr 2024 | 2.06 | -0.19 | -8.44% | 2.22 | 2.23 | 2.05 | 4,775,061 |
| 11 Abr 2024 | 2.25 | 0.04 | 1.81% | 2.23 | 2.28 | 2.12 | 4,030,128 |
| 10 Abr 2024 | 2.21 | -0.08 | -3.49% | 2.22 | 2.30 | 2.19 | 5,186,360 |
| 09 Abr 2024 | 2.29 | -0.07 | -2.97% | 2.36 | 2.39 | 2.25 | 5,438,848 |
| 08 Abr 2024 | 2.36 | -0.05 | -2.07% | 2.53 | 2.54 | 2.32 | 5,840,132 |
| 05 Abr 2024 | 2.41 | 0.00 | 0.00% | 2.35 | 2.52 | 2.30 | 6,212,672 |
| 04 Abr 2024 | 2.41 | -0.01 | -0.41% | 2.49 | 2.59 | 2.40 | 7,128,612 |
| 03 Abr 2024 | 2.42 | -0.04 | -1.63% | 2.49 | 2.51 | 2.38 | 4,020,747 |
| 02 Abr 2024 | 2.46 | -0.30 | -10.87% | 2.58 | 2.595 | 2.45 | 4,406,897 |
| 01 Abr 2024 | 2.76 | -0.11 | -3.83% | 2.85 | 2.90 | 2.66 | 7,681,426 |
