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.
BB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | 3.14 | -0.04 | -1.26% | 3.19 | 3.26 | 3.13 | 2,995,805 |
| 20 Jun 2024 | 3.18 | 0.04 | 1.27% | 3.13 | 3.25 | 3.10 | 1,489,158 |
| 19 Jun 2024 | 3.14 | 0.01 | 0.32% | 3.16 | 3.17 | 3.14 | 295,137 |
| 18 Jun 2024 | 3.13 | -0.05 | -1.57% | 3.18 | 3.21 | 3.06 | 2,114,899 |
| 17 Jun 2024 | 3.18 | -0.05 | -1.55% | 3.20 | 3.25 | 3.10 | 3,247,782 |
| 14 Jun 2024 | 3.23 | -0.24 | -6.92% | 3.48 | 3.48 | 3.17 | 6,140,459 |
| 13 Jun 2024 | 3.47 | -0.35 | -9.16% | 3.80 | 3.82 | 3.46 | 4,595,897 |
| 12 Jun 2024 | 3.82 | 0.02 | 0.53% | 3.79 | 3.93 | 3.79 | 2,520,951 |
| 11 Jun 2024 | 3.80 | 0.05 | 1.33% | 3.71 | 3.80 | 3.68 | 1,271,780 |
| 10 Jun 2024 | 3.75 | 0.06 | 1.63% | 3.67 | 3.77 | 3.67 | 1,391,567 |
| 07 Jun 2024 | 3.69 | -0.15 | -3.91% | 3.80 | 3.91 | 3.67 | 4,153,016 |
| 06 Jun 2024 | 3.84 | 0.03 | 0.79% | 3.79 | 3.99 | 3.78 | 3,171,780 |
| 05 Jun 2024 | 3.81 | 0.09 | 2.42% | 3.73 | 3.86 | 3.73 | 2,373,165 |
| 04 Jun 2024 | 3.72 | -0.09 | -2.36% | 3.78 | 3.80 | 3.70 | 1,591,578 |
| 03 Jun 2024 | 3.81 | 0.01 | 0.26% | 3.97 | 4.01 | 3.76 | 2,870,413 |
| 31 May 2024 | 3.80 | -0.02 | -0.52% | 3.85 | 3.85 | 3.75 | 2,310,632 |
| 30 May 2024 | 3.82 | 0.04 | 1.06% | 3.79 | 3.84 | 3.76 | 1,031,343 |
| 29 May 2024 | 3.78 | -0.11 | -2.83% | 3.83 | 3.91 | 3.76 | 1,718,145 |
| 28 May 2024 | 3.89 | -0.14 | -3.47% | 4.00 | 4.00 | 3.86 | 2,467,351 |
| 27 May 2024 | 4.03 | 0.09 | 2.28% | 3.94 | 4.03 | 3.93 | 707,603 |
| 24 May 2024 | 3.94 | 0.02 | 0.51% | 3.93 | 3.98 | 3.92 | 745,551 |
| 23 May 2024 | 3.92 | -0.19 | -4.62% | 4.10 | 4.11 | 3.90 | 2,457,703 |
| 22 May 2024 | 4.11 | 0.07 | 1.73% | 4.04 | 4.12 | 4.03 | 1,596,858 |
| 21 May 2024 | 4.04 | 0.02 | 0.50% | 4.01 | 4.10 | 3.98 | 2,014,516 |
| 17 May 2024 | 4.02 | -0.11 | -2.66% | 4.10 | 4.11 | 3.96 | 2,473,581 |
| 16 May 2024 | 4.13 | -0.25 | -5.71% | 4.30 | 4.41 | 4.10 | 3,715,467 |
| 15 May 2024 | 4.38 | -0.35 | -7.40% | 4.70 | 4.80 | 4.25 | 5,676,076 |
| 14 May 2024 | 4.73 | 0.50 | 11.82% | 5.20 | 5.22 | 4.54 | 14,920,883 |
| 13 May 2024 | 4.23 | 0.29 | 7.36% | 4.10 | 4.44 | 4.10 | 5,473,681 |
| 10 May 2024 | 3.94 | -0.14 | -3.43% | 4.08 | 4.19 | 3.93 | 2,193,882 |
| 09 May 2024 | 4.08 | 0.14 | 3.55% | 3.92 | 4.10 | 3.89 | 1,248,021 |
| 08 May 2024 | 3.94 | -0.01 | -0.25% | 3.93 | 3.95 | 3.86 | 1,322,638 |
| 07 May 2024 | 3.95 | -0.16 | -3.89% | 4.12 | 4.16 | 3.93 | 2,853,084 |
| 06 May 2024 | 4.11 | 0.10 | 2.49% | 4.03 | 4.17 | 4.01 | 1,790,751 |
| 03 May 2024 | 4.01 | 0.02 | 0.50% | 4.04 | 4.08 | 3.96 | 1,040,438 |
| 02 May 2024 | 3.99 | 0.07 | 1.79% | 3.98 | 4.06 | 3.89 | 2,055,334 |
| 01 May 2024 | 3.92 | 0.07 | 1.82% | 3.84 | 3.99 | 3.83 | 1,749,697 |
| 30 Abr 2024 | 3.85 | -0.07 | -1.79% | 3.90 | 3.92 | 3.83 | 938,549 |
| 29 Abr 2024 | 3.92 | 0.05 | 1.29% | 3.89 | 3.97 | 3.89 | 1,222,730 |
| 26 Abr 2024 | 3.87 | 0.07 | 1.84% | 3.84 | 3.95 | 3.84 | 855,743 |
| 25 Abr 2024 | 3.80 | -0.15 | -3.80% | 3.86 | 3.92 | 3.79 | 1,598,186 |
| 24 Abr 2024 | 3.95 | -0.02 | -0.50% | 3.96 | 4.00 | 3.90 | 1,218,463 |
| 23 Abr 2024 | 3.97 | 0.13 | 3.39% | 3.82 | 3.97 | 3.81 | 1,062,662 |
| 22 Abr 2024 | 3.84 | 0.06 | 1.59% | 3.80 | 3.87 | 3.69 | 1,470,008 |
| 19 Abr 2024 | 3.78 | -0.09 | -2.33% | 3.83 | 3.84 | 3.76 | 1,386,623 |
| 18 Abr 2024 | 3.87 | 0.05 | 1.31% | 3.82 | 3.96 | 3.77 | 1,192,780 |
| 17 Abr 2024 | 3.82 | 0.04 | 1.06% | 3.81 | 3.94 | 3.80 | 1,697,458 |
| 16 Abr 2024 | 3.78 | 0.00 | 0.00% | 3.75 | 3.86 | 3.67 | 1,667,084 |
| 15 Abr 2024 | 3.78 | -0.43 | -10.21% | 4.21 | 4.21 | 3.77 | 2,476,360 |
| 12 Abr 2024 | 4.21 | -0.15 | -3.44% | 4.33 | 4.37 | 4.16 | 2,500,972 |
| 11 Abr 2024 | 4.36 | 0.11 | 2.59% | 4.27 | 4.43 | 4.20 | 3,016,582 |
| 10 Abr 2024 | 4.25 | 0.05 | 1.19% | 4.13 | 4.27 | 4.07 | 2,659,764 |
| 09 Abr 2024 | 4.20 | 0.29 | 7.42% | 4.09 | 4.36 | 4.09 | 4,865,768 |
| 08 Abr 2024 | 3.91 | 0.08 | 2.09% | 3.85 | 3.93 | 3.77 | 1,326,697 |
| 05 Abr 2024 | 3.83 | -0.09 | -2.30% | 3.92 | 3.94 | 3.82 | 2,149,056 |
| 04 Abr 2024 | 3.92 | 0.11 | 2.89% | 4.03 | 4.20 | 3.75 | 6,069,112 |
| 03 Abr 2024 | 3.81 | -0.01 | -0.26% | 3.78 | 3.87 | 3.76 | 1,506,499 |
| 02 Abr 2024 | 3.82 | 0.14 | 3.80% | 3.64 | 3.89 | 3.64 | 5,136,453 |
| 01 Abr 2024 | 3.68 | -0.03 | -0.81% | 3.75 | 3.76 | 3.61 | 2,101,070 |
| 28 Mar 2024 | 3.71 | -0.02 | -0.54% | 3.73 | 3.83 | 3.71 | 1,817,157 |
| 27 Mar 2024 | 3.73 | 0.12 | 3.32% | 3.66 | 3.77 | 3.63 | 1,444,706 |
| 26 Mar 2024 | 3.61 | 0.02 | 0.56% | 3.62 | 3.69 | 3.60 | 1,389,241 |
| 25 Mar 2024 | 3.59 | -0.03 | -0.83% | 3.62 | 3.71 | 3.59 | 910,350 |
