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.
VHC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 7.03 | -0.04 | -0.57% | 6.98 | 7.354 | 6.98 | 11,764 |
| 26 Sep 2024 | 7.07 | -0.05 | -0.70% | 7.18 | 7.42 | 6.92 | 18,921 |
| 25 Sep 2024 | 7.12 | 0.05 | 0.71% | 7.10 | 7.3555 | 7.10 | 14,801 |
| 24 Sep 2024 | 7.07 | -0.18 | -2.48% | 7.20 | 7.42 | 7.07 | 9,149 |
| 23 Sep 2024 | 7.25 | 0.08 | 1.12% | 7.10 | 7.50 | 7.10 | 6,054 |
| 20 Sep 2024 | 7.17 | -0.06 | -0.83% | 7.16 | 7.33 | 7.00 | 4,446 |
| 19 Sep 2024 | 7.23 | 0.33 | 4.78% | 6.86 | 7.36 | 6.86 | 4,852 |
| 18 Sep 2024 | 6.90 | 0.00 | 0.00% | 6.69 | 7.04 | 6.69 | 10,141 |
| 17 Sep 2024 | 6.90 | -0.51 | -6.88% | 7.55 | 7.7274 | 6.74 | 12,632 |
| 16 Sep 2024 | 7.41 | 0.16 | 2.21% | 7.41 | 7.75 | 7.30 | 6,978 |
| 13 Sep 2024 | 7.25 | -0.24 | -3.20% | 7.54 | 7.693 | 7.20 | 11,051 |
| 12 Sep 2024 | 7.49 | 0.18 | 2.46% | 7.25 | 7.7132 | 7.25 | 32,744 |
| 11 Sep 2024 | 7.31 | 0.01 | 0.14% | 7.28 | 7.34 | 7.28 | 1,853 |
| 10 Sep 2024 | 7.30 | 0.08 | 1.11% | 7.22 | 7.35 | 7.10 | 8,063 |
| 09 Sep 2024 | 7.22 | -0.03 | -0.41% | 7.42 | 7.50 | 7.125 | 3,478 |
| 06 Sep 2024 | 7.25 | 0.02 | 0.29% | 7.07 | 7.77 | 7.07 | 22,614 |
| 05 Sep 2024 | 7.229 | 0.03 | 0.40% | 7.15 | 7.41 | 7.05 | 7,794 |
| 04 Sep 2024 | 7.20 | 0.20 | 2.85% | 7.00 | 7.36 | 7.00 | 8,643 |
| 03 Sep 2024 | 7.0004 | -0.25 | -3.44% | 7.25 | 7.455 | 7.00 | 8,151 |
| 30 Ago 2024 | 7.25 | 0.25 | 3.57% | 6.85 | 7.25 | 6.80 | 13,606 |
| 29 Ago 2024 | 7.00 | -0.25 | -3.45% | 7.25 | 7.25 | 6.94 | 1,479 |
| 28 Ago 2024 | 7.25 | 0.24 | 3.42% | 7.21 | 7.30 | 6.98 | 2,963 |
| 27 Ago 2024 | 7.0101 | -0.05 | -0.64% | 7.00 | 7.33 | 7.00 | 7,629 |
| 26 Ago 2024 | 7.0551 | -0.23 | -3.22% | 7.14 | 7.3383 | 7.0551 | 1,586 |
| 23 Ago 2024 | 7.29 | 0.19 | 2.60% | 6.94 | 7.29 | 6.94 | 2,086 |
| 22 Ago 2024 | 7.105 | 0.30 | 4.33% | 6.96 | 7.105 | 6.8527 | 2,689 |
| 21 Ago 2024 | 6.81 | -0.07 | -1.02% | 6.89 | 7.335 | 6.6018 | 10,713 |
| 20 Ago 2024 | 6.88 | -0.55 | -7.40% | 7.28 | 7.40 | 6.73 | 7,319 |
| 19 Ago 2024 | 7.43 | 0.31 | 4.35% | 7.25 | 7.63 | 7.25 | 8,029 |
| 16 Ago 2024 | 7.12 | 0.01 | 0.14% | 7.00 | 7.43 | 7.00 | 2,582 |
| 15 Ago 2024 | 7.11 | -0.11 | -1.52% | 7.22 | 7.22 | 7.00 | 11,993 |
| 14 Ago 2024 | 7.22 | -0.32 | -4.24% | 7.45 | 7.5148 | 7.22 | 9,461 |
| 13 Ago 2024 | 7.54 | -0.06 | -0.79% | 7.52 | 8.10 | 7.50 | 10,296 |
| 12 Ago 2024 | 7.60 | -0.15 | -1.94% | 7.29 | 8.29 | 7.29 | 37,525 |
| 09 Ago 2024 | 7.75 | 1.30 | 20.16% | 6.57 | 7.94 | 6.57 | 51,434 |
| 08 Ago 2024 | 6.45 | 0.41 | 6.79% | 6.33 | 6.50 | 6.25 | 7,310 |
| 07 Ago 2024 | 6.04 | -0.31 | -4.88% | 6.28 | 6.28 | 6.04 | 2,033 |
| 06 Ago 2024 | 6.35 | 0.37 | 6.19% | 5.91 | 6.35 | 5.82 | 13,748 |
| 05 Ago 2024 | 5.98 | -0.17 | -2.76% | 5.57 | 6.21 | 5.57 | 11,227 |
| 02 Ago 2024 | 6.15 | -0.28 | -4.35% | 6.23 | 6.53 | 6.15 | 1,022 |
| 01 Ago 2024 | 6.43 | 0.11 | 1.74% | 6.32 | 6.55 | 6.07 | 10,012 |
| 31 Jul 2024 | 6.32 | -0.33 | -4.96% | 6.51 | 6.80 | 6.252 | 6,070 |
| 30 Jul 2024 | 6.65 | 0.65 | 10.83% | 6.00 | 6.65 | 6.00 | 20,371 |
| 29 Jul 2024 | 6.00 | 0.15 | 2.56% | 5.90 | 6.48 | 5.90 | 12,312 |
| 26 Jul 2024 | 5.85 | 0.91 | 18.42% | 4.99 | 5.9634 | 4.97 | 13,283 |
| 25 Jul 2024 | 4.94 | -0.07 | -1.40% | 4.95 | 4.99 | 4.5344 | 7,812 |
| 24 Jul 2024 | 5.01 | -0.17 | -3.19% | 5.11 | 5.22 | 5.01 | 2,870 |
| 23 Jul 2024 | 5.175 | 0.00 | 0.10% | 5.00 | 5.20 | 5.00 | 2,494 |
| 22 Jul 2024 | 5.17 | -0.26 | -4.79% | 5.56 | 5.56 | 4.86 | 8,218 |
| 19 Jul 2024 | 5.43 | -0.21 | -3.72% | 5.55 | 5.55 | 5.28 | 2,527 |
| 18 Jul 2024 | 5.64 | -0.13 | -2.17% | 5.86 | 5.86 | 5.4801 | 3,160 |
| 17 Jul 2024 | 5.765 | -0.07 | -1.11% | 5.80 | 6.00 | 5.3355 | 2,825 |
| 16 Jul 2024 | 5.83 | -0.16 | -2.67% | 5.83 | 6.03 | 5.52 | 3,921 |
| 15 Jul 2024 | 5.99 | 0.09 | 1.53% | 5.90 | 5.99 | 5.4601 | 3,814 |
| 12 Jul 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 6.10 | 5.48 | 8,956 |
| 11 Jul 2024 | 5.90 | -0.24 | -3.83% | 6.02 | 6.1704 | 5.90 | 8,166 |
| 10 Jul 2024 | 6.135 | 0.26 | 4.34% | 5.90 | 6.80 | 5.78 | 20,398 |
| 09 Jul 2024 | 5.88 | 0.03 | 0.51% | 5.85 | 6.0443 | 5.85 | 4,881 |
| 08 Jul 2024 | 5.85 | -0.25 | -4.10% | 6.19 | 6.19 | 5.26 | 10,491 |
| 05 Jul 2024 | 6.10 | 0.64 | 11.72% | 5.81 | 6.22 | 5.39 | 11,837 |
| 03 Jul 2024 | 5.46 | -0.68 | -11.07% | 6.05 | 6.39 | 5.4577 | 5,307 |
| 02 Jul 2024 | 6.14 | -0.08 | -1.29% | 6.19 | 7.0901 | 6.02 | 20,022 |
| 01 Jul 2024 | 6.22 | -0.62 | -9.10% | 6.80 | 6.81 | 6.12 | 16,709 |
