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.
DB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 16.68 | -0.06 | -0.36% | 16.48 | 16.695 | 16.3201 | 1,840,927 |
| 30 May 2024 | 16.74 | 0.18 | 1.09% | 16.70 | 16.81 | 16.66 | 1,783,627 |
| 29 May 2024 | 16.56 | -0.44 | -2.59% | 16.59 | 16.65 | 16.52 | 914,196 |
| 28 May 2024 | 17.00 | -0.05 | -0.29% | 17.01 | 17.105 | 16.92 | 1,308,639 |
| 24 May 2024 | 17.05 | 0.35 | 2.10% | 16.82 | 17.08 | 16.80 | 1,355,568 |
| 23 May 2024 | 16.70 | -0.03 | -0.18% | 16.90 | 16.94 | 16.6631 | 1,189,008 |
| 22 May 2024 | 16.73 | -0.15 | -0.89% | 16.91 | 16.94 | 16.6899 | 1,172,239 |
| 21 May 2024 | 16.88 | -0.07 | -0.41% | 16.80 | 16.91 | 16.7301 | 1,693,467 |
| 20 May 2024 | 16.95 | -0.13 | -0.76% | 16.97 | 17.035 | 16.89 | 1,400,122 |
| 17 May 2024 | 17.08 | -0.09 | -0.52% | 16.89 | 17.095 | 16.85 | 1,417,284 |
| 16 May 2024 | 17.17 | -0.36 | -2.05% | 17.27 | 17.29 | 17.1447 | 2,203,951 |
| 15 May 2024 | 17.53 | 0.08 | 0.46% | 17.46 | 17.53 | 17.415 | 2,246,489 |
| 14 May 2024 | 17.45 | 0.41 | 2.41% | 17.24 | 17.45 | 17.20 | 1,516,035 |
| 13 May 2024 | 17.04 | -0.10 | -0.58% | 17.12 | 17.155 | 17.02 | 1,450,851 |
| 10 May 2024 | 17.14 | -0.04 | -0.23% | 17.14 | 17.195 | 17.07 | 2,351,524 |
| 09 May 2024 | 17.18 | -0.08 | -0.46% | 17.27 | 17.315 | 17.125 | 1,329,193 |
| 08 May 2024 | 17.26 | -0.03 | -0.17% | 17.14 | 17.28 | 17.12 | 1,553,160 |
| 07 May 2024 | 17.29 | 0.39 | 2.31% | 17.31 | 17.41 | 17.19 | 2,483,015 |
| 06 May 2024 | 16.90 | 0.43 | 2.61% | 16.79 | 16.91 | 16.76 | 2,093,060 |
| 03 May 2024 | 16.47 | 0.28 | 1.73% | 16.35 | 16.49 | 16.295 | 1,845,549 |
| 02 May 2024 | 16.19 | 0.02 | 0.12% | 16.18 | 16.24 | 16.06 | 1,717,068 |
| 01 May 2024 | 16.17 | 0.12 | 0.75% | 16.05 | 16.40 | 16.045 | 2,151,442 |
| 30 Abr 2024 | 16.05 | -0.19 | -1.17% | 16.13 | 16.25 | 16.02 | 1,611,196 |
| 29 Abr 2024 | 16.24 | -1.53 | -8.61% | 16.14 | 16.33 | 15.94 | 6,104,933 |
| 26 Abr 2024 | 17.77 | -0.15 | -0.84% | 17.85 | 17.895 | 17.60 | 4,150,125 |
| 25 Abr 2024 | 17.92 | 1.44 | 8.74% | 17.58 | 17.955 | 17.535 | 6,160,052 |
| 24 Abr 2024 | 16.48 | -0.02 | -0.12% | 16.39 | 16.51 | 16.30 | 3,032,568 |
| 23 Abr 2024 | 16.50 | 0.26 | 1.60% | 16.28 | 16.50 | 16.28 | 3,042,684 |
| 22 Abr 2024 | 16.24 | 0.33 | 2.07% | 16.06 | 16.26 | 16.03 | 2,203,754 |
| 19 Abr 2024 | 15.91 | 0.11 | 0.70% | 15.90 | 16.01 | 15.84 | 4,599,633 |
| 18 Abr 2024 | 15.80 | 0.13 | 0.83% | 15.64 | 15.885 | 15.605 | 7,554,563 |
| 17 Abr 2024 | 15.67 | 0.30 | 1.95% | 15.54 | 15.72 | 15.42 | 8,767,499 |
| 16 Abr 2024 | 15.37 | -0.14 | -0.90% | 15.35 | 15.44 | 15.27 | 3,094,917 |
| 15 Abr 2024 | 15.51 | -0.14 | -0.89% | 15.91 | 15.96 | 15.455 | 3,196,746 |
| 12 Abr 2024 | 15.65 | -0.08 | -0.51% | 15.77 | 15.835 | 15.57 | 3,641,102 |
| 11 Abr 2024 | 15.73 | -0.26 | -1.63% | 15.78 | 15.79 | 15.504 | 4,074,274 |
| 10 Abr 2024 | 15.99 | 0.09 | 0.57% | 15.945 | 16.205 | 15.90 | 4,653,468 |
| 09 Abr 2024 | 15.90 | -0.26 | -1.61% | 16.12 | 16.15 | 15.82 | 2,152,315 |
| 08 Abr 2024 | 16.16 | 0.22 | 1.38% | 16.12 | 16.19 | 16.0905 | 2,237,633 |
| 05 Abr 2024 | 15.94 | -0.01 | -0.06% | 15.90 | 16.04 | 15.85 | 2,391,806 |
| 04 Abr 2024 | 15.95 | -0.20 | -1.24% | 16.26 | 16.335 | 15.94 | 3,263,520 |
| 03 Abr 2024 | 16.15 | 0.46 | 2.93% | 15.90 | 16.17 | 15.89 | 2,761,774 |
| 02 Abr 2024 | 15.69 | -0.02 | -0.13% | 15.64 | 15.71 | 15.615 | 3,387,157 |
| 01 Abr 2024 | 15.71 | -0.06 | -0.38% | 15.78 | 15.85 | 15.65 | 3,387,189 |
| 28 Mar 2024 | 15.77 | -0.19 | -1.19% | 15.78 | 15.825 | 15.71 | 4,021,155 |
| 27 Mar 2024 | 15.96 | 0.60 | 3.91% | 15.80 | 15.97 | 15.775 | 4,392,971 |
| 26 Mar 2024 | 15.36 | 0.09 | 0.59% | 15.46 | 15.49 | 15.36 | 2,425,240 |
| 25 Mar 2024 | 15.27 | -0.03 | -0.20% | 15.30 | 15.39 | 15.26 | 2,483,849 |
| 22 Mar 2024 | 15.30 | 0.08 | 0.53% | 15.28 | 15.36 | 15.24 | 3,246,899 |
| 21 Mar 2024 | 15.22 | 0.23 | 1.53% | 15.08 | 15.23 | 15.08 | 5,181,355 |
| 20 Mar 2024 | 14.99 | 0.10 | 0.67% | 14.71 | 15.02 | 14.684 | 3,591,704 |
| 19 Mar 2024 | 14.89 | 0.26 | 1.78% | 14.99 | 15.04 | 14.8601 | 3,702,536 |
| 18 Mar 2024 | 14.63 | -0.19 | -1.28% | 14.74 | 14.75 | 14.61 | 5,010,717 |
| 15 Mar 2024 | 14.82 | 0.13 | 0.88% | 14.93 | 14.96 | 14.79 | 5,708,146 |
| 14 Mar 2024 | 14.69 | -0.16 | -1.08% | 14.77 | 14.82 | 14.6225 | 3,579,833 |
| 13 Mar 2024 | 14.85 | -0.03 | -0.20% | 14.95 | 15.02 | 14.8301 | 3,689,297 |
| 12 Mar 2024 | 14.88 | 0.59 | 4.13% | 14.79 | 14.9542 | 14.63 | 6,126,265 |
| 11 Mar 2024 | 14.29 | 0.32 | 2.29% | 14.07 | 14.29 | 14.0501 | 3,562,765 |
| 08 Mar 2024 | 13.97 | 0.03 | 0.22% | 14.01 | 14.11 | 13.91 | 3,408,406 |
| 07 Mar 2024 | 13.94 | 0.26 | 1.90% | 13.76 | 13.95 | 13.76 | 2,580,302 |
| 06 Mar 2024 | 13.68 | 0.01 | 0.07% | 13.77 | 13.79 | 13.63 | 2,690,505 |
| 05 Mar 2024 | 13.67 | 0.08 | 0.59% | 13.57 | 13.795 | 13.57 | 2,685,415 |
