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.
VNDA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 6.12 | -0.15 | -2.39% | 6.23 | 6.43 | 6.09 | 2,013,797 |
| 06 Jun 2024 | 6.27 | 1.22 | 24.16% | 6.47 | 6.5587 | 6.1285 | 9,791,261 |
| 05 Jun 2024 | 5.05 | 0.02 | 0.40% | 5.03 | 5.09 | 4.92 | 507,276 |
| 04 Jun 2024 | 5.03 | -0.09 | -1.76% | 5.15 | 5.19 | 4.96 | 931,465 |
| 03 Jun 2024 | 5.12 | 0.01 | 0.20% | 5.17 | 5.30 | 5.09 | 629,842 |
| 31 May 2024 | 5.11 | 0.10 | 2.00% | 5.05 | 5.19 | 5.05 | 763,512 |
| 30 May 2024 | 5.01 | 0.09 | 1.83% | 4.95 | 5.04 | 4.88 | 445,807 |
| 29 May 2024 | 4.92 | -0.06 | -1.20% | 4.93 | 5.025 | 4.88 | 687,618 |
| 28 May 2024 | 4.98 | -0.25 | -4.78% | 5.22 | 5.22 | 4.86 | 1,078,571 |
| 24 May 2024 | 5.23 | 0.32 | 6.52% | 4.95 | 5.23 | 4.91 | 894,728 |
| 23 May 2024 | 4.91 | -0.23 | -4.47% | 5.13 | 5.13 | 4.8801 | 847,738 |
| 22 May 2024 | 5.14 | 0.03 | 0.59% | 5.07 | 5.19 | 5.05 | 701,192 |
| 21 May 2024 | 5.11 | -0.16 | -3.04% | 5.25 | 5.2899 | 5.08 | 770,123 |
| 20 May 2024 | 5.27 | -0.21 | -3.83% | 5.39 | 5.475 | 5.26 | 685,625 |
| 17 May 2024 | 5.48 | -0.10 | -1.79% | 5.53 | 5.69 | 5.47 | 788,074 |
| 16 May 2024 | 5.58 | 0.22 | 4.10% | 5.36 | 5.62 | 5.33 | 1,092,115 |
| 15 May 2024 | 5.36 | 0.23 | 4.48% | 5.16 | 5.39 | 5.16 | 908,359 |
| 14 May 2024 | 5.13 | 0.08 | 1.58% | 5.06 | 5.16 | 5.035 | 774,274 |
| 13 May 2024 | 5.05 | 0.01 | 0.20% | 5.05 | 5.14 | 4.9599 | 832,955 |
| 10 May 2024 | 5.04 | 0.03 | 0.60% | 5.00 | 5.08 | 4.87 | 1,384,022 |
| 09 May 2024 | 5.01 | -0.35 | -6.53% | 5.15 | 5.1897 | 4.94 | 1,972,838 |
| 08 May 2024 | 5.36 | -0.12 | -2.19% | 5.52 | 5.64 | 5.305 | 2,035,028 |
| 07 May 2024 | 5.48 | 0.64 | 13.22% | 5.20 | 5.95 | 5.17 | 4,713,452 |
| 06 May 2024 | 4.84 | -0.04 | -0.82% | 5.00 | 5.0319 | 4.79 | 1,288,463 |
| 03 May 2024 | 4.88 | 0.20 | 4.27% | 4.71 | 4.91 | 4.7001 | 662,974 |
| 02 May 2024 | 4.68 | -0.09 | -1.89% | 4.80 | 4.84 | 4.665 | 847,701 |
| 01 May 2024 | 4.77 | 0.01 | 0.21% | 4.76 | 4.90 | 4.62 | 1,746,612 |
| 30 Abr 2024 | 4.76 | -0.06 | -1.24% | 4.78 | 4.815 | 4.7099 | 692,025 |
| 29 Abr 2024 | 4.82 | 0.20 | 4.33% | 4.68 | 4.8499 | 4.6615 | 821,763 |
| 26 Abr 2024 | 4.62 | 0.14 | 3.12% | 4.57 | 4.625 | 4.45 | 821,939 |
| 25 Abr 2024 | 4.48 | -0.08 | -1.75% | 4.55 | 4.57 | 4.43 | 922,258 |
| 24 Abr 2024 | 4.56 | -0.07 | -1.51% | 4.63 | 4.67 | 4.5508 | 1,458,631 |
| 23 Abr 2024 | 4.63 | -0.17 | -3.54% | 4.76 | 4.87 | 4.62 | 1,371,243 |
| 22 Abr 2024 | 4.80 | -0.31 | -6.07% | 5.10 | 5.13 | 4.785 | 2,111,770 |
| 19 Abr 2024 | 5.11 | 0.14 | 2.82% | 4.96 | 5.30 | 4.93 | 2,440,378 |
| 18 Abr 2024 | 4.97 | -0.27 | -5.15% | 5.17 | 5.245 | 4.89 | 3,857,295 |
| 17 Abr 2024 | 5.24 | 1.19 | 29.38% | 5.42 | 5.67 | 4.99 | 24,011,716 |
| 16 Abr 2024 | 4.05 | -0.01 | -0.25% | 4.02 | 4.08 | 3.985 | 790,415 |
| 15 Abr 2024 | 4.06 | -0.06 | -1.46% | 4.12 | 4.16 | 4.01 | 784,717 |
| 12 Abr 2024 | 4.12 | -0.17 | -3.96% | 4.27 | 4.30 | 4.08 | 762,724 |
| 11 Abr 2024 | 4.29 | 0.01 | 0.23% | 4.26 | 4.32 | 4.18 | 766,830 |
| 10 Abr 2024 | 4.28 | -0.08 | -1.83% | 4.30 | 4.37 | 4.14 | 1,158,942 |
| 09 Abr 2024 | 4.36 | -0.15 | -3.33% | 4.49 | 4.68 | 4.34 | 1,793,827 |
| 08 Abr 2024 | 4.51 | -0.31 | -6.43% | 4.83 | 4.83 | 4.49 | 1,688,361 |
| 05 Abr 2024 | 4.82 | -0.10 | -2.03% | 4.97 | 4.99 | 4.79 | 1,669,009 |
| 04 Abr 2024 | 4.92 | -0.13 | -2.57% | 5.14 | 5.44 | 4.84 | 6,154,113 |
| 03 Abr 2024 | 5.05 | 1.14 | 29.16% | 4.65 | 6.03 | 4.37 | 50,677,000 |
| 02 Abr 2024 | 3.91 | -0.21 | -5.10% | 4.02 | 4.0201 | 3.87 | 1,100,806 |
| 01 Abr 2024 | 4.12 | 0.01 | 0.24% | 4.23 | 4.24 | 4.085 | 733,202 |
| 28 Mar 2024 | 4.11 | 0.22 | 5.66% | 3.92 | 4.19 | 3.91 | 1,371,465 |
| 27 Mar 2024 | 3.89 | 0.03 | 0.78% | 3.89 | 3.92 | 3.86 | 799,666 |
| 26 Mar 2024 | 3.86 | -0.01 | -0.26% | 3.92 | 3.98 | 3.86 | 604,360 |
| 25 Mar 2024 | 3.87 | -0.02 | -0.51% | 3.88 | 3.98 | 3.855 | 593,582 |
| 22 Mar 2024 | 3.89 | -0.02 | -0.51% | 3.98 | 3.98 | 3.85 | 513,905 |
| 21 Mar 2024 | 3.91 | 0.11 | 2.89% | 3.85 | 3.97 | 3.79 | 883,421 |
| 20 Mar 2024 | 3.80 | 0.04 | 1.06% | 3.77 | 3.85 | 3.71 | 613,602 |
| 19 Mar 2024 | 3.76 | 0.01 | 0.27% | 3.76 | 3.83 | 3.715 | 606,368 |
| 18 Mar 2024 | 3.75 | -0.06 | -1.57% | 3.83 | 3.838 | 3.72 | 842,372 |
| 15 Mar 2024 | 3.81 | 0.01 | 0.26% | 3.79 | 3.88 | 3.77 | 1,116,382 |
| 14 Mar 2024 | 3.80 | -0.04 | -1.04% | 3.86 | 3.88 | 3.79 | 714,470 |
| 13 Mar 2024 | 3.84 | -0.04 | -1.03% | 3.91 | 3.97 | 3.82 | 756,806 |
| 12 Mar 2024 | 3.88 | -0.13 | -3.12% | 3.99 | 4.01 | 3.88 | 604,594 |
| 11 Mar 2024 | 4.005 | 0.14 | 3.49% | 3.92 | 4.07 | 3.91 | 798,481 |
