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.
FINV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.11 | 4.985 | 361,428 |
| 16 May 2024 | 5.05 | -0.11 | -2.13% | 5.18 | 5.19 | 4.75 | 1,258,939 |
| 15 May 2024 | 5.16 | 0.00 | 0.00% | 5.22 | 5.24 | 5.07 | 649,825 |
| 14 May 2024 | 5.16 | 0.03 | 0.58% | 5.14 | 5.17 | 5.085 | 562,680 |
| 13 May 2024 | 5.13 | 0.02 | 0.39% | 5.13 | 5.25 | 5.11 | 721,870 |
| 10 May 2024 | 5.11 | 0.02 | 0.39% | 5.12 | 5.1391 | 5.05 | 292,871 |
| 09 May 2024 | 5.09 | -0.01 | -0.20% | 5.19 | 5.23 | 5.08 | 279,417 |
| 08 May 2024 | 5.10 | 0.10 | 2.00% | 4.99 | 5.16 | 4.99 | 612,743 |
| 07 May 2024 | 5.00 | -0.07 | -1.38% | 5.06 | 5.08 | 4.94 | 677,825 |
| 06 May 2024 | 5.07 | 0.06 | 1.20% | 5.03 | 5.1101 | 5.03 | 338,906 |
| 03 May 2024 | 5.01 | -0.02 | -0.40% | 5.05 | 5.05 | 4.975 | 394,584 |
| 02 May 2024 | 5.03 | 0.16 | 3.29% | 4.97 | 5.14 | 4.94 | 862,385 |
| 01 May 2024 | 4.87 | 0.10 | 2.10% | 4.79 | 4.90 | 4.765 | 444,055 |
| 30 Abr 2024 | 4.77 | -0.09 | -1.85% | 4.82 | 4.87 | 4.74 | 903,634 |
| 29 Abr 2024 | 4.86 | -0.03 | -0.61% | 4.89 | 4.935 | 4.78 | 479,200 |
| 26 Abr 2024 | 4.89 | 0.04 | 0.82% | 4.89 | 4.97 | 4.85 | 311,867 |
| 25 Abr 2024 | 4.85 | -0.05 | -1.02% | 4.89 | 4.89 | 4.835 | 175,231 |
| 24 Abr 2024 | 4.90 | 0.07 | 1.45% | 4.90 | 4.965 | 4.86 | 569,017 |
| 23 Abr 2024 | 4.83 | 0.07 | 1.47% | 4.78 | 4.87 | 4.775 | 541,618 |
| 22 Abr 2024 | 4.76 | 0.02 | 0.42% | 4.75 | 4.85 | 4.73 | 643,433 |
| 19 Abr 2024 | 4.74 | 0.01 | 0.21% | 4.72 | 4.77 | 4.682 | 525,416 |
| 18 Abr 2024 | 4.73 | 0.05 | 1.07% | 4.72 | 4.81 | 4.70 | 593,280 |
| 17 Abr 2024 | 4.68 | -0.03 | -0.64% | 4.73 | 4.765 | 4.64 | 793,118 |
| 16 Abr 2024 | 4.71 | -0.12 | -2.48% | 4.75 | 4.775 | 4.64 | 976,170 |
| 15 Abr 2024 | 4.83 | -0.17 | -3.40% | 4.82 | 4.96 | 4.75 | 917,254 |
| 12 Abr 2024 | 5.00 | -0.19 | -3.66% | 5.16 | 5.19 | 5.00 | 540,506 |
| 11 Abr 2024 | 5.19 | -0.07 | -1.33% | 5.28 | 5.3501 | 5.17 | 611,718 |
| 10 Abr 2024 | 5.26 | -0.06 | -1.13% | 5.38 | 5.3995 | 5.25 | 608,500 |
| 09 Abr 2024 | 5.32 | 0.04 | 0.76% | 5.31 | 5.365 | 5.182 | 951,071 |
| 08 Abr 2024 | 5.28 | 0.05 | 0.96% | 5.28 | 5.325 | 5.23 | 723,789 |
| 05 Abr 2024 | 5.23 | 0.06 | 1.16% | 5.17 | 5.26 | 5.17 | 573,982 |
| 04 Abr 2024 | 5.17 | 0.07 | 1.37% | 5.14 | 5.295 | 5.13 | 1,012,361 |
| 03 Abr 2024 | 5.10 | 0.02 | 0.39% | 5.08 | 5.14 | 5.00 | 540,540 |
| 02 Abr 2024 | 5.08 | -0.01 | -0.20% | 5.105 | 5.14 | 5.03 | 539,555 |
| 01 Abr 2024 | 5.09 | 0.05 | 0.99% | 5.09 | 5.22 | 5.04 | 744,324 |
| 28 Mar 2024 | 5.04 | 0.12 | 2.44% | 4.92 | 5.11 | 4.92 | 1,222,972 |
| 27 Mar 2024 | 4.92 | 0.00 | 0.00% | 4.90 | 4.955 | 4.90 | 396,982 |
| 26 Mar 2024 | 4.92 | -0.01 | -0.20% | 4.95 | 4.95 | 4.855 | 639,493 |
| 25 Mar 2024 | 4.93 | 0.03 | 0.61% | 4.90 | 4.95 | 4.84 | 668,723 |
| 22 Mar 2024 | 4.90 | -0.09 | -1.80% | 4.90 | 4.96 | 4.855 | 612,446 |
| 21 Mar 2024 | 4.99 | 0.05 | 1.01% | 4.99 | 5.06 | 4.91 | 578,965 |
| 20 Mar 2024 | 4.94 | 0.09 | 1.86% | 4.84 | 5.10 | 4.83 | 969,226 |
| 19 Mar 2024 | 4.85 | -0.14 | -2.81% | 4.94 | 4.94 | 4.45 | 1,200,566 |
| 18 Mar 2024 | 4.99 | -0.06 | -1.19% | 5.07 | 5.07 | 4.93 | 1,035,072 |
| 15 Mar 2024 | 5.05 | -0.13 | -2.51% | 5.08 | 5.18 | 5.00 | 1,168,895 |
| 14 Mar 2024 | 5.18 | -0.17 | -3.18% | 5.31 | 5.31 | 5.03 | 1,749,300 |
| 13 Mar 2024 | 5.35 | 0.12 | 2.29% | 5.23 | 5.37 | 5.23 | 1,547,554 |
| 12 Mar 2024 | 5.23 | 0.21 | 4.18% | 5.05 | 5.27 | 5.02 | 1,488,055 |
| 11 Mar 2024 | 5.02 | 0.01 | 0.20% | 5.04 | 5.18 | 5.01 | 605,961 |
| 08 Mar 2024 | 5.01 | 0.01 | 0.20% | 4.99 | 5.02 | 4.87 | 1,146,269 |
| 07 Mar 2024 | 5.00 | -0.20 | -3.85% | 5.19 | 5.23 | 4.93 | 1,260,004 |
| 06 Mar 2024 | 5.20 | -0.14 | -2.62% | 5.34 | 5.37 | 5.17 | 1,076,081 |
| 05 Mar 2024 | 5.34 | 0.09 | 1.71% | 5.25 | 5.35 | 5.18 | 715,641 |
| 04 Mar 2024 | 5.25 | -0.14 | -2.60% | 5.37 | 5.37 | 5.22 | 638,940 |
| 01 Mar 2024 | 5.39 | 0.16 | 3.06% | 5.24 | 5.465 | 5.24 | 1,107,601 |
| 29 Feb 2024 | 5.23 | 0.00 | 0.00% | 5.25 | 5.305 | 5.21 | 1,113,101 |
| 28 Feb 2024 | 5.23 | -0.01 | -0.19% | 5.18 | 5.23 | 5.10 | 265,008 |
| 27 Feb 2024 | 5.24 | 0.10 | 1.95% | 5.16 | 5.265 | 5.09 | 498,293 |
| 26 Feb 2024 | 5.14 | -0.09 | -1.72% | 5.21 | 5.245 | 5.08 | 383,799 |
| 23 Feb 2024 | 5.23 | 0.07 | 1.36% | 5.20 | 5.27 | 5.18 | 637,457 |
| 22 Feb 2024 | 5.16 | 0.08 | 1.57% | 5.08 | 5.23 | 5.05 | 722,804 |
| 21 Feb 2024 | 5.08 | 0.08 | 1.60% | 5.02 | 5.19 | 5.02 | 627,477 |
| 20 Feb 2024 | 5.00 | -0.04 | -0.79% | 5.05 | 5.05 | 4.96 | 561,504 |
