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.
INTV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0 |
| 30 May 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0 |
| 29 May 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0 |
| 28 May 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0 |
| 24 May 2024 | 1.12 | -0.09 | -7.44% | 1.05 | 1.15 | 0.97 | 7,248 |
| 23 May 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0 |
| 22 May 2024 | 1.21 | -0.03 | -2.42% | 1.22 | 1.22 | 1.21 | 1,975 |
| 21 May 2024 | 1.24 | 0.10 | 9.19% | 1.24 | 1.24 | 1.24 | 211 |
| 20 May 2024 | 1.1356 | -0.05 | -4.57% | 1.19 | 1.23 | 1.075 | 6,404 |
| 17 May 2024 | 1.19 | 0.00 | 0.00% | 0.98 | 1.19 | 0.98 | 580 |
| 16 May 2024 | 1.19 | 0.06 | 5.59% | 1.148 | 1.19 | 1.148 | 688 |
| 15 May 2024 | 1.127 | 0.05 | 4.35% | 1.10 | 1.19 | 0.94328 | 6,555 |
| 14 May 2024 | 1.08 | 0.10 | 10.20% | 0.96 | 1.14 | 0.96 | 972 |
| 13 May 2024 | 0.98 | -0.19 | -16.24% | 1.106 | 1.12 | 0.98 | 16,593 |
| 10 May 2024 | 1.17 | -0.02 | -1.68% | 1.17 | 1.17 | 1.17 | 291 |
| 09 May 2024 | 1.19 | -0.09 | -7.03% | 1.271 | 1.28 | 1.18 | 1,421 |
| 08 May 2024 | 1.28 | -0.01 | -0.39% | 1.265 | 1.28 | 1.265 | 316 |
| 07 May 2024 | 1.285 | 0.03 | 2.80% | 1.2675 | 1.285 | 1.2675 | 405 |
| 06 May 2024 | 1.25 | -0.23 | -15.54% | 1.48 | 1.48 | 1.25 | 1,044 |
| 03 May 2024 | 1.48 | 0.34 | 29.82% | 1.14 | 1.48 | 1.06 | 4,551 |
| 02 May 2024 | 1.14 | -0.05 | -4.20% | 1.211 | 1.33 | 1.14 | 1,267 |
| 01 May 2024 | 1.19 | 0.01 | 0.85% | 1.25 | 1.25 | 1.08 | 2,053 |
| 30 Abr 2024 | 1.18 | -0.36 | -23.58% | 1.49 | 1.49 | 1.18 | 3,331 |
| 29 Abr 2024 | 1.544 | 0.22 | 16.53% | 1.28 | 1.634 | 1.28 | 2,469 |
| 26 Abr 2024 | 1.325 | 0.09 | 6.85% | 1.2665 | 1.70 | 1.18 | 21,742 |
| 25 Abr 2024 | 1.24 | 0.01 | 0.81% | 1.25 | 1.266 | 1.195 | 5,351 |
| 24 Abr 2024 | 1.23 | -0.07 | -5.57% | 1.15 | 1.27 | 1.15 | 850 |
| 23 Abr 2024 | 1.3025 | 0.06 | 5.04% | 1.22 | 1.3025 | 1.10 | 2,292 |
| 22 Abr 2024 | 1.24 | -0.07 | -5.34% | 1.31 | 1.35 | 1.20 | 6,846 |
| 19 Abr 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.48 | 1.31 | 3,353 |
| 18 Abr 2024 | 1.31 | 0.05 | 3.76% | 1.27 | 1.32 | 1.27 | 1,337 |
| 17 Abr 2024 | 1.2625 | -0.05 | -3.63% | 1.26 | 1.2625 | 1.26 | 552 |
| 16 Abr 2024 | 1.31 | 0.23 | 21.30% | 1.07 | 1.31 | 1.07 | 750 |
| 15 Abr 2024 | 1.08 | -0.27 | -20.00% | 1.16 | 1.16 | 1.08 | 11,606 |
| 12 Abr 2024 | 1.35 | 0.00 | 0.00% | 1.15 | 1.35 | 1.10 | 2,324 |
| 11 Abr 2024 | 1.35 | 0.00 | 0.00% | 1.30 | 1.35 | 1.15 | 1,005 |
| 10 Abr 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.35 | 0 |
| 09 Abr 2024 | 1.35 | -0.05 | -3.57% | 1.06 | 1.40 | 1.06 | 4,843 |
| 08 Abr 2024 | 1.40 | -0.01 | -0.71% | 1.23 | 1.40 | 1.18 | 4,242 |
| 05 Abr 2024 | 1.41 | 0.08 | 5.82% | 1.41 | 1.41 | 1.41 | 1,266 |
| 04 Abr 2024 | 1.3325 | -0.08 | -5.50% | 1.355 | 1.43 | 1.195 | 3,312 |
| 03 Abr 2024 | 1.41 | -0.03 | -2.08% | 1.42 | 1.43 | 1.20 | 1,789 |
| 02 Abr 2024 | 1.44 | 0.00 | 0.00% | 1.44 | 1.44 | 1.44 | 0 |
| 01 Abr 2024 | 1.44 | 0.00 | 0.00% | 1.44 | 1.44 | 1.44 | 381 |
| 28 Mar 2024 | 1.44 | 0.34 | 30.91% | 1.25 | 1.44 | 1.23 | 854 |
| 27 Mar 2024 | 1.10 | 0.03 | 2.80% | 1.10 | 1.10 | 1.0575 | 6,749 |
| 26 Mar 2024 | 1.07 | -0.23 | -17.69% | 1.07 | 1.07 | 1.07 | 934 |
| 25 Mar 2024 | 1.30 | -0.05 | -3.70% | 1.35 | 1.35 | 1.06 | 9,826 |
| 22 Mar 2024 | 1.35 | 0.09 | 7.18% | 1.38 | 1.38 | 1.35 | 5,205 |
| 21 Mar 2024 | 1.2596 | 0.01 | 1.17% | 1.2596 | 1.47 | 1.2596 | 2,434 |
| 20 Mar 2024 | 1.245 | 0.18 | 16.36% | 1.12 | 1.245 | 1.12 | 1,604 |
| 19 Mar 2024 | 1.07 | -0.05 | -4.55% | 1.07 | 1.07 | 1.07 | 1,113 |
| 18 Mar 2024 | 1.121 | 0.06 | 5.75% | 1.06 | 1.22 | 1.06 | 4,105 |
| 15 Mar 2024 | 1.06 | -0.17 | -13.82% | 1.2175 | 1.2175 | 1.06 | 13,172 |
| 14 Mar 2024 | 1.23 | -0.17 | -12.14% | 1.40 | 1.40 | 1.08 | 11,766 |
| 13 Mar 2024 | 1.40 | 0.05 | 3.70% | 1.3764 | 1.40 | 1.3764 | 977 |
| 12 Mar 2024 | 1.35 | -0.03 | -2.17% | 1.24 | 1.36 | 1.24 | 2,178 |
| 11 Mar 2024 | 1.38 | 0.00 | 0.00% | 1.40 | 1.40 | 1.1775 | 6,189 |
| 08 Mar 2024 | 1.38 | -0.02 | -1.43% | 1.38 | 1.38 | 1.38 | 464 |
| 07 Mar 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 0 |
| 06 Mar 2024 | 1.40 | 0.13 | 10.24% | 1.32 | 1.425 | 1.305 | 6,743 |
| 05 Mar 2024 | 1.27 | -0.28 | -18.06% | 1.70 | 1.70 | 1.25 | 9,685 |
| 04 Mar 2024 | 1.55 | -0.09 | -5.49% | 1.7008 | 1.72 | 1.55 | 4,925 |
