Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
PBR.A Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | 13.45 | 0.09 | 0.67% | 13.47 | 13.53 | 13.39 | 3,966,811 |
| 20 Jun 2024 | 13.36 | 0.14 | 1.06% | 13.41 | 13.615 | 13.295 | 6,615,507 |
| 18 Jun 2024 | 13.22 | 0.35 | 2.72% | 12.97 | 13.305 | 12.97 | 5,457,168 |
| 17 Jun 2024 | 12.87 | -0.04 | -0.31% | 12.66 | 12.945 | 12.66 | 5,697,072 |
| 14 Jun 2024 | 12.91 | -0.30 | -2.27% | 13.09 | 13.23 | 12.78 | 7,870,380 |
| 13 Jun 2024 | 13.21 | -0.37 | -2.72% | 13.30 | 13.36 | 12.9003 | 7,682,588 |
| 12 Jun 2024 | 13.58 | -0.42 | -3.00% | 14.00 | 14.015 | 13.53 | 9,017,045 |
| 11 Jun 2024 | 14.00 | 0.01 | 0.07% | 14.07 | 14.13 | 13.94 | 3,316,583 |
| 10 Jun 2024 | 13.99 | 0.14 | 1.01% | 13.88 | 14.1599 | 13.84 | 4,204,662 |
| 07 Jun 2024 | 13.85 | -0.73 | -5.01% | 14.48 | 14.50 | 13.82 | 9,432,808 |
| 06 Jun 2024 | 14.58 | 0.13 | 0.90% | 14.50 | 14.70 | 14.48 | 5,746,543 |
| 05 Jun 2024 | 14.45 | 0.04 | 0.28% | 14.46 | 14.495 | 14.33 | 2,775,837 |
| 04 Jun 2024 | 14.41 | -0.33 | -2.24% | 14.47 | 14.48 | 14.27 | 6,360,822 |
| 03 Jun 2024 | 14.74 | -0.07 | -0.47% | 14.69 | 14.84 | 14.615 | 5,524,011 |
| 31 May 2024 | 14.81 | 0.11 | 0.75% | 14.61 | 14.82 | 14.49 | 7,903,224 |
| 30 May 2024 | 14.70 | 0.25 | 1.73% | 14.50 | 14.77 | 14.47 | 4,083,945 |
| 29 May 2024 | 14.45 | -0.18 | -1.23% | 14.47 | 14.56 | 14.38 | 4,685,798 |
| 28 May 2024 | 14.63 | 0.50 | 3.54% | 14.55 | 14.81 | 14.505 | 5,564,948 |
| 24 May 2024 | 14.13 | -0.09 | -0.63% | 14.35 | 14.40 | 14.10 | 5,165,222 |
| 23 May 2024 | 14.22 | -0.15 | -1.04% | 14.60 | 14.67 | 14.16 | 8,430,407 |
| 22 May 2024 | 14.37 | 0.12 | 0.84% | 14.17 | 14.48 | 14.14 | 6,440,856 |
| 21 May 2024 | 14.25 | -0.08 | -0.56% | 14.47 | 14.51 | 14.25 | 4,000,377 |
| 20 May 2024 | 14.33 | 0.03 | 0.21% | 14.42 | 14.48 | 14.29 | 4,629,531 |
| 17 May 2024 | 14.30 | -0.17 | -1.17% | 14.52 | 14.56 | 14.2401 | 7,397,631 |
| 16 May 2024 | 14.47 | -0.37 | -2.49% | 14.99 | 15.00 | 14.46 | 12,246,918 |
| 15 May 2024 | 14.84 | -1.03 | -6.49% | 14.75 | 15.07 | 14.55 | 23,741,220 |
| 14 May 2024 | 15.87 | -0.26 | -1.61% | 15.80 | 16.045 | 15.61 | 7,636,738 |
| 13 May 2024 | 16.13 | 0.06 | 0.37% | 16.25 | 16.34 | 16.065 | 3,522,908 |
| 10 May 2024 | 16.07 | -0.08 | -0.50% | 16.34 | 16.37 | 16.05 | 4,199,107 |
| 09 May 2024 | 16.15 | -0.01 | -0.06% | 15.90 | 16.21 | 15.89 | 4,174,628 |
| 08 May 2024 | 16.16 | 0.15 | 0.94% | 15.84 | 16.20 | 15.84 | 4,514,023 |
| 07 May 2024 | 16.01 | 0.22 | 1.39% | 15.82 | 16.03 | 15.805 | 5,152,483 |
| 06 May 2024 | 15.79 | 0.13 | 0.83% | 15.70 | 15.89 | 15.68 | 3,478,048 |
| 03 May 2024 | 15.66 | -0.76 | -4.63% | 15.91 | 15.94 | 15.52 | 5,063,691 |
| 02 May 2024 | 16.42 | 0.40 | 2.50% | 16.45 | 16.54 | 16.325 | 5,267,018 |
| 01 May 2024 | 16.02 | -0.10 | -0.62% | 16.13 | 16.20 | 15.815 | 4,048,215 |
| 30 Abr 2024 | 16.12 | -0.29 | -1.77% | 16.19 | 16.345 | 16.04 | 7,152,519 |
| 29 Abr 2024 | 16.41 | 0.25 | 1.55% | 16.20 | 16.44 | 16.15 | 5,610,253 |
| 26 Abr 2024 | 16.16 | -0.09 | -0.55% | 16.07 | 16.32 | 16.04 | 7,544,536 |
| 25 Abr 2024 | 16.25 | 0.26 | 1.63% | 15.98 | 16.41 | 15.865 | 5,796,764 |
| 24 Abr 2024 | 15.99 | -0.15 | -0.93% | 16.16 | 16.23 | 15.95 | 2,956,681 |
| 23 Abr 2024 | 16.14 | 0.08 | 0.50% | 16.00 | 16.185 | 15.855 | 4,135,883 |
| 22 Abr 2024 | 16.06 | 0.47 | 3.01% | 15.61 | 16.06 | 15.56 | 15,927,836 |
| 19 Abr 2024 | 15.59 | 0.49 | 3.25% | 15.19 | 15.75 | 15.18 | 17,772,784 |
| 18 Abr 2024 | 15.10 | -0.01 | -0.07% | 15.39 | 15.47 | 15.03 | 4,403,399 |
| 17 Abr 2024 | 15.11 | 0.11 | 0.73% | 15.09 | 15.26 | 14.935 | 5,494,041 |
| 16 Abr 2024 | 15.00 | -0.16 | -1.06% | 14.90 | 15.10 | 14.80 | 3,653,308 |
| 15 Abr 2024 | 15.16 | -0.01 | -0.07% | 15.03 | 15.23 | 14.945 | 6,667,073 |
| 12 Abr 2024 | 15.17 | -0.25 | -1.62% | 15.57 | 15.57 | 15.065 | 5,316,072 |
| 11 Abr 2024 | 15.42 | -0.24 | -1.53% | 15.55 | 15.635 | 15.39 | 5,428,097 |
| 10 Abr 2024 | 15.66 | 0.20 | 1.29% | 15.37 | 15.66 | 15.33 | 5,405,132 |
| 09 Abr 2024 | 15.46 | 0.15 | 0.98% | 15.54 | 15.62 | 15.18 | 8,201,202 |
| 08 Abr 2024 | 15.31 | 0.23 | 1.53% | 15.05 | 15.50 | 14.94 | 6,567,103 |
| 05 Abr 2024 | 15.08 | 0.05 | 0.33% | 14.84 | 15.22 | 14.79 | 7,081,323 |
| 04 Abr 2024 | 15.03 | -0.21 | -1.38% | 15.54 | 15.715 | 14.88 | 19,130,009 |
| 03 Abr 2024 | 15.24 | -0.04 | -0.26% | 15.19 | 15.31 | 15.06 | 4,368,137 |
| 02 Abr 2024 | 15.28 | 0.39 | 2.62% | 15.00 | 15.285 | 14.98 | 5,549,717 |
| 01 Abr 2024 | 14.89 | -0.01 | -0.07% | 14.87 | 14.89 | 14.725 | 4,197,509 |
| 28 Mar 2024 | 14.90 | 0.24 | 1.64% | 14.63 | 14.95 | 14.60 | 4,422,457 |
| 27 Mar 2024 | 14.66 | 0.15 | 1.03% | 14.53 | 14.70 | 14.45 | 3,351,906 |
| 26 Mar 2024 | 14.51 | -0.17 | -1.16% | 14.64 | 14.65 | 14.48 | 3,895,913 |
