Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BBDC4 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 13.78 | -0.04 | -0.29% | 13.98 | 14.06 | 13.67 | 61,189,900 |
| 02 May 2024 | 13.82 | -0.20 | -1.43% | 14.32 | 14.32 | 13.68 | 79,741,800 |
| 30 Abr 2024 | 14.02 | -0.01 | -0.07% | 14.10 | 14.28 | 13.90 | 60,397,400 |
| 29 Abr 2024 | 14.03 | 0.13 | 0.94% | 13.89 | 14.08 | 13.84 | 25,665,000 |
| 26 Abr 2024 | 13.90 | 0.25 | 1.83% | 13.74 | 14.00 | 13.70 | 23,750,000 |
| 25 Abr 2024 | 13.65 | -0.02 | -0.15% | 13.65 | 13.78 | 13.61 | 17,984,300 |
| 24 Abr 2024 | 13.67 | 0.01 | 0.07% | 13.70 | 13.72 | 13.53 | 21,627,500 |
| 23 Abr 2024 | 13.66 | 0.07 | 0.52% | 13.50 | 13.75 | 13.47 | 29,545,100 |
| 22 Abr 2024 | 13.59 | -0.06 | -0.44% | 13.70 | 13.75 | 13.54 | 24,393,600 |
| 19 Abr 2024 | 13.65 | -0.11 | -0.80% | 13.72 | 13.80 | 13.61 | 49,758,200 |
| 18 Abr 2024 | 13.76 | -0.07 | -0.51% | 13.85 | 13.95 | 13.67 | 40,755,400 |
| 17 Abr 2024 | 13.83 | -0.05 | -0.36% | 13.93 | 13.97 | 13.68 | 27,554,600 |
| 16 Abr 2024 | 13.88 | -0.19 | -1.35% | 13.93 | 14.02 | 13.84 | 39,803,600 |
| 15 Abr 2024 | 14.07 | -0.09 | -0.64% | 14.25 | 14.29 | 13.95 | 28,242,400 |
| 12 Abr 2024 | 14.16 | -0.22 | -1.53% | 14.35 | 14.37 | 14.13 | 22,527,900 |
| 11 Abr 2024 | 14.38 | -0.02 | -0.14% | 14.36 | 14.44 | 14.23 | 20,158,500 |
| 10 Abr 2024 | 14.40 | -0.34 | -2.31% | 14.68 | 14.71 | 14.36 | 28,633,200 |
| 09 Abr 2024 | 14.74 | 0.11 | 0.75% | 14.67 | 14.81 | 14.62 | 22,970,300 |
| 08 Abr 2024 | 14.63 | 0.11 | 0.76% | 14.56 | 14.78 | 14.53 | 23,408,100 |
| 05 Abr 2024 | 14.52 | -0.05 | -0.34% | 14.58 | 14.64 | 14.41 | 18,773,100 |
| 04 Abr 2024 | 14.57 | 0.08 | 0.55% | 14.52 | 14.88 | 14.52 | 53,678,500 |
| 03 Abr 2024 | 14.49 | 0.31 | 2.19% | 14.20 | 14.58 | 14.09 | 50,845,900 |
| 02 Abr 2024 | 14.18 | 0.07 | 0.50% | 14.11 | 14.31 | 14.05 | 24,808,100 |
| 01 Abr 2024 | 14.11 | -0.23 | -1.60% | 14.36 | 14.39 | 14.04 | 24,061,500 |
| 28 Mar 2024 | 14.34 | -0.04 | -0.28% | 14.36 | 14.48 | 14.22 | 25,844,700 |
| 27 Mar 2024 | 14.38 | 0.24 | 1.70% | 14.14 | 14.46 | 14.03 | 35,829,500 |
| 26 Mar 2024 | 14.14 | 0.20 | 1.43% | 13.91 | 14.20 | 13.89 | 19,128,600 |
| 25 Mar 2024 | 13.94 | 0.01 | 0.07% | 13.94 | 14.07 | 13.84 | 31,878,800 |
| 22 Mar 2024 | 13.93 | -0.21 | -1.49% | 14.13 | 14.16 | 13.86 | 28,435,800 |
| 21 Mar 2024 | 14.14 | -0.15 | -1.05% | 14.30 | 14.31 | 14.11 | 19,606,900 |
| 20 Mar 2024 | 14.29 | 0.19 | 1.35% | 14.13 | 14.32 | 14.10 | 34,949,600 |
| 19 Mar 2024 | 14.10 | -0.13 | -0.91% | 14.25 | 14.30 | 14.08 | 16,731,900 |
| 18 Mar 2024 | 14.23 | 0.13 | 0.92% | 14.20 | 14.27 | 14.12 | 14,987,000 |
| 15 Mar 2024 | 14.10 | -0.25 | -1.74% | 14.34 | 14.39 | 14.09 | 30,830,400 |
| 14 Mar 2024 | 14.35 | 0.09 | 0.63% | 14.24 | 14.39 | 14.18 | 41,476,100 |
| 13 Mar 2024 | 14.26 | 0.14 | 0.99% | 14.09 | 14.40 | 14.08 | 25,203,400 |
| 12 Mar 2024 | 14.12 | 0.20 | 1.44% | 13.95 | 14.16 | 13.91 | 42,688,500 |
| 11 Mar 2024 | 13.92 | 0.08 | 0.58% | 13.81 | 13.97 | 13.78 | 27,080,100 |
| 08 Mar 2024 | 13.84 | 0.08 | 0.58% | 13.74 | 13.96 | 13.67 | 31,661,900 |
| 07 Mar 2024 | 13.76 | -0.06 | -0.43% | 13.83 | 13.87 | 13.70 | 21,462,000 |
| 06 Mar 2024 | 13.82 | 0.10 | 0.73% | 13.80 | 14.01 | 13.75 | 31,614,900 |
| 05 Mar 2024 | 13.72 | 0.07 | 0.51% | 13.66 | 13.81 | 13.58 | 31,456,000 |
| 04 Mar 2024 | 13.65 | -0.15 | -1.09% | 13.78 | 13.83 | 13.63 | 31,807,800 |
| 01 Mar 2024 | 13.80 | 0.05 | 0.36% | 13.79 | 13.86 | 13.69 | 29,499,300 |
| 29 Feb 2024 | 13.75 | -0.21 | -1.50% | 13.93 | 13.95 | 13.57 | 62,632,200 |
| 28 Feb 2024 | 13.96 | -0.06 | -0.43% | 13.99 | 14.10 | 13.88 | 22,066,700 |
| 27 Feb 2024 | 14.02 | 0.22 | 1.59% | 13.90 | 14.14 | 13.82 | 45,546,800 |
| 26 Feb 2024 | 13.80 | -0.02 | -0.14% | 13.85 | 13.85 | 13.66 | 21,888,800 |
| 23 Feb 2024 | 13.82 | -0.18 | -1.29% | 14.03 | 14.10 | 13.77 | 34,747,400 |
| 22 Feb 2024 | 14.00 | 0.08 | 0.57% | 13.96 | 14.11 | 13.91 | 42,741,200 |
| 21 Feb 2024 | 13.92 | -0.05 | -0.36% | 14.00 | 14.01 | 13.78 | 43,236,100 |
| 20 Feb 2024 | 13.97 | 0.32 | 2.34% | 13.70 | 14.02 | 13.63 | 85,230,500 |
| 19 Feb 2024 | 13.65 | 0.17 | 1.26% | 13.50 | 13.70 | 13.39 | 28,026,600 |
| 16 Feb 2024 | 13.48 | 0.05 | 0.37% | 13.52 | 13.62 | 13.35 | 55,168,200 |
| 15 Feb 2024 | 13.43 | 0.06 | 0.45% | 13.46 | 13.63 | 13.38 | 49,860,300 |
| 14 Feb 2024 | 13.37 | -0.09 | -0.67% | 13.42 | 13.54 | 13.22 | 46,804,300 |
| 09 Feb 2024 | 13.46 | -0.10 | -0.74% | 13.66 | 13.75 | 13.18 | 99,711,000 |
| 08 Feb 2024 | 13.56 | -0.40 | -2.87% | 13.88 | 14.07 | 13.36 | 156,143,100 |
| 07 Feb 2024 | 13.96 | -2.64 | -15.90% | 15.35 | 15.58 | 13.87 | 341,120,300 |
| 06 Feb 2024 | 16.60 | 0.97 | 6.21% | 15.79 | 16.64 | 15.69 | 99,040,100 |
| 05 Feb 2024 | 15.63 | 0.31 | 2.02% | 15.32 | 15.67 | 15.32 | 31,582,200 |
