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.
BPAC5 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 9.02 | 0.00 | 0.00% | 9.01 | 9.19 | 8.99 | 3,100 |
| 15 May 2024 | 9.02 | 0.35 | 4.04% | 8.57 | 9.12 | 8.57 | 12,400 |
| 14 May 2024 | 8.67 | 0.32 | 3.83% | 8.47 | 8.83 | 8.47 | 10,800 |
| 13 May 2024 | 8.35 | 0.12 | 1.46% | 8.23 | 8.56 | 8.23 | 7,200 |
| 10 May 2024 | 8.23 | 0.07 | 0.86% | 8.30 | 8.34 | 8.19 | 3,900 |
| 09 May 2024 | 8.16 | -0.39 | -4.56% | 8.49 | 8.49 | 8.13 | 5,000 |
| 08 May 2024 | 8.55 | -0.25 | -2.84% | 8.95 | 9.00 | 8.55 | 1,800 |
| 07 May 2024 | 8.80 | 0.21 | 2.44% | 8.69 | 8.81 | 8.69 | 1,900 |
| 06 May 2024 | 8.59 | -0.13 | -1.49% | 8.72 | 8.94 | 8.59 | 2,700 |
| 03 May 2024 | 8.72 | 0.21 | 2.47% | 8.58 | 8.77 | 8.40 | 11,200 |
| 02 May 2024 | 8.51 | 0.12 | 1.43% | 8.48 | 8.66 | 8.40 | 5,200 |
| 30 Abr 2024 | 8.39 | -0.26 | -3.01% | 8.65 | 8.65 | 8.09 | 6,700 |
| 29 Abr 2024 | 8.65 | 0.08 | 0.93% | 8.65 | 8.65 | 8.65 | 300 |
| 26 Abr 2024 | 8.57 | 0.52 | 6.46% | 8.14 | 8.57 | 8.14 | 8,700 |
| 25 Abr 2024 | 8.05 | 0.05 | 0.63% | 8.09 | 8.39 | 7.86 | 12,100 |
| 24 Abr 2024 | 8.00 | -0.04 | -0.50% | 8.05 | 8.14 | 8.00 | 1,000 |
| 23 Abr 2024 | 8.04 | -0.26 | -3.13% | 8.27 | 8.27 | 8.00 | 9,800 |
| 22 Abr 2024 | 8.30 | 0.12 | 1.47% | 8.23 | 8.31 | 8.17 | 2,400 |
| 19 Abr 2024 | 8.18 | -0.06 | -0.73% | 8.27 | 8.27 | 8.05 | 5,500 |
| 18 Abr 2024 | 8.24 | -0.01 | -0.12% | 8.23 | 8.25 | 8.12 | 1,300 |
| 17 Abr 2024 | 8.25 | 0.09 | 1.10% | 8.29 | 8.46 | 8.12 | 8,100 |
| 16 Abr 2024 | 8.16 | -0.28 | -3.32% | 8.45 | 8.45 | 8.16 | 2,800 |
| 15 Abr 2024 | 8.44 | -0.15 | -1.75% | 8.44 | 8.47 | 8.30 | 5,400 |
| 12 Abr 2024 | 8.59 | -0.03 | -0.35% | 8.69 | 8.71 | 8.45 | 5,800 |
| 11 Abr 2024 | 8.62 | -0.13 | -1.49% | 8.80 | 8.91 | 8.61 | 5,900 |
| 10 Abr 2024 | 8.75 | -0.28 | -3.10% | 9.06 | 9.06 | 8.75 | 14,200 |
| 09 Abr 2024 | 9.03 | -0.04 | -0.44% | 9.09 | 9.12 | 9.03 | 3,000 |
| 08 Abr 2024 | 9.07 | 0.04 | 0.44% | 9.21 | 9.29 | 8.95 | 25,400 |
| 05 Abr 2024 | 9.03 | -0.30 | -3.22% | 9.03 | 9.08 | 9.03 | 2,900 |
| 04 Abr 2024 | 9.33 | 0.31 | 3.44% | 9.05 | 9.46 | 9.05 | 10,000 |
| 03 Abr 2024 | 9.02 | 0.00 | 0.00% | 9.10 | 9.12 | 8.91 | 4,100 |
| 02 Abr 2024 | 9.02 | 0.01 | 0.11% | 8.95 | 9.17 | 8.88 | 6,900 |
| 01 Abr 2024 | 9.01 | -0.31 | -3.33% | 9.32 | 9.32 | 8.98 | 12,800 |
| 28 Mar 2024 | 9.32 | -0.09 | -0.96% | 9.32 | 9.32 | 9.19 | 4,300 |
| 27 Mar 2024 | 9.41 | 0.05 | 0.53% | 9.12 | 9.41 | 9.12 | 2,500 |
| 26 Mar 2024 | 9.36 | 0.36 | 4.00% | 9.10 | 9.40 | 9.09 | 7,300 |
| 25 Mar 2024 | 9.00 | -0.28 | -3.02% | 9.14 | 9.25 | 9.00 | 17,000 |
| 22 Mar 2024 | 9.28 | -0.12 | -1.28% | 9.23 | 9.28 | 9.15 | 2,600 |
| 21 Mar 2024 | 9.40 | 0.27 | 2.96% | 9.17 | 9.48 | 9.17 | 8,500 |
| 20 Mar 2024 | 9.13 | 0.07 | 0.77% | 9.09 | 9.35 | 9.09 | 3,700 |
| 19 Mar 2024 | 9.06 | -0.02 | -0.22% | 9.12 | 9.25 | 8.98 | 14,900 |
| 18 Mar 2024 | 9.08 | -0.22 | -2.37% | 9.46 | 9.52 | 9.02 | 9,800 |
| 15 Mar 2024 | 9.30 | -0.40 | -4.12% | 9.59 | 9.59 | 9.30 | 5,600 |
| 14 Mar 2024 | 9.70 | -0.05 | -0.51% | 9.59 | 9.74 | 9.41 | 5,600 |
| 13 Mar 2024 | 9.75 | 0.36 | 3.83% | 9.28 | 9.79 | 9.20 | 21,000 |
| 12 Mar 2024 | 9.39 | 0.36 | 3.99% | 9.18 | 9.41 | 9.16 | 7,200 |
| 11 Mar 2024 | 9.03 | -0.04 | -0.44% | 9.08 | 9.20 | 9.03 | 4,300 |
| 08 Mar 2024 | 9.07 | -0.09 | -0.98% | 9.07 | 9.25 | 8.95 | 9,100 |
| 07 Mar 2024 | 9.16 | 0.01 | 0.11% | 9.16 | 9.17 | 9.04 | 4,100 |
| 06 Mar 2024 | 9.15 | -0.11 | -1.19% | 9.18 | 9.33 | 9.09 | 9,800 |
| 05 Mar 2024 | 9.26 | 0.03 | 0.33% | 9.23 | 9.59 | 9.00 | 7,100 |
| 04 Mar 2024 | 9.23 | -0.14 | -1.49% | 9.23 | 9.29 | 9.11 | 6,800 |
| 01 Mar 2024 | 9.37 | 0.20 | 2.18% | 9.32 | 9.37 | 9.18 | 2,100 |
| 29 Feb 2024 | 9.17 | -0.23 | -2.45% | 9.22 | 9.32 | 9.17 | 4,900 |
| 28 Feb 2024 | 9.40 | 0.01 | 0.11% | 9.26 | 9.46 | 9.21 | 2,400 |
| 27 Feb 2024 | 9.39 | -0.01 | -0.11% | 9.63 | 9.80 | 9.21 | 4,800 |
| 26 Feb 2024 | 9.40 | -0.29 | -2.99% | 9.68 | 9.77 | 9.40 | 5,600 |
| 23 Feb 2024 | 9.69 | -0.11 | -1.12% | 9.51 | 9.69 | 9.21 | 12,800 |
| 22 Feb 2024 | 9.80 | 0.32 | 3.38% | 9.42 | 9.80 | 9.36 | 8,500 |
| 21 Feb 2024 | 9.48 | 0.16 | 1.72% | 9.37 | 9.48 | 9.19 | 7,100 |
| 20 Feb 2024 | 9.32 | 0.21 | 2.31% | 9.16 | 9.40 | 9.13 | 7,400 |
| 19 Feb 2024 | 9.11 | 0.19 | 2.13% | 9.01 | 9.14 | 8.90 | 10,100 |
