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.
CIEL3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 5.58 | 0.00 | 0.00% | 5.59 | 5.59 | 5.55 | 18,808,600 |
| 29 Abr 2024 | 5.58 | -0.01 | -0.18% | 5.57 | 5.59 | 5.56 | 16,398,300 |
| 26 Abr 2024 | 5.59 | 0.01 | 0.18% | 5.59 | 5.59 | 5.56 | 17,353,500 |
| 25 Abr 2024 | 5.58 | -0.01 | -0.18% | 5.58 | 5.60 | 5.56 | 16,879,700 |
| 24 Abr 2024 | 5.59 | 0.01 | 0.18% | 5.55 | 5.59 | 5.53 | 40,271,600 |
| 23 Abr 2024 | 5.58 | 0.03 | 0.54% | 5.53 | 5.59 | 5.49 | 19,741,400 |
| 22 Abr 2024 | 5.55 | 0.07 | 1.28% | 5.52 | 5.57 | 5.45 | 17,968,200 |
| 19 Abr 2024 | 5.48 | 0.00 | 0.00% | 5.47 | 5.55 | 5.46 | 15,689,900 |
| 18 Abr 2024 | 5.48 | 0.01 | 0.18% | 5.47 | 5.51 | 5.43 | 16,218,100 |
| 17 Abr 2024 | 5.47 | 0.05 | 0.92% | 5.44 | 5.48 | 5.42 | 21,793,700 |
| 16 Abr 2024 | 5.42 | -0.02 | -0.37% | 5.42 | 5.46 | 5.40 | 22,351,200 |
| 15 Abr 2024 | 5.44 | -0.03 | -0.55% | 5.47 | 5.47 | 5.39 | 18,217,100 |
| 12 Abr 2024 | 5.47 | 0.08 | 1.48% | 5.40 | 5.49 | 5.36 | 23,026,300 |
| 11 Abr 2024 | 5.39 | 0.01 | 0.19% | 5.36 | 5.42 | 5.35 | 17,086,000 |
| 10 Abr 2024 | 5.38 | -0.03 | -0.55% | 5.38 | 5.41 | 5.33 | 29,689,700 |
| 09 Abr 2024 | 5.41 | -0.02 | -0.37% | 5.43 | 5.45 | 5.36 | 19,204,900 |
| 08 Abr 2024 | 5.43 | 0.00 | 0.00% | 5.43 | 5.44 | 5.40 | 16,613,900 |
| 05 Abr 2024 | 5.43 | -0.01 | -0.18% | 5.44 | 5.46 | 5.42 | 15,772,300 |
| 04 Abr 2024 | 5.44 | -0.03 | -0.55% | 5.48 | 5.49 | 5.43 | 22,305,100 |
| 03 Abr 2024 | 5.47 | 0.05 | 0.92% | 5.44 | 5.51 | 5.42 | 21,487,100 |
| 02 Abr 2024 | 5.42 | 0.03 | 0.56% | 5.46 | 5.49 | 5.38 | 21,784,800 |
| 01 Abr 2024 | 5.39 | -0.02 | -0.37% | 5.41 | 5.47 | 5.38 | 17,351,400 |
| 28 Mar 2024 | 5.41 | 0.03 | 0.56% | 5.37 | 5.42 | 5.27 | 20,039,000 |
| 27 Mar 2024 | 5.38 | 0.04 | 0.75% | 5.34 | 5.40 | 5.30 | 12,868,500 |
| 26 Mar 2024 | 5.34 | 0.12 | 2.30% | 5.19 | 5.35 | 5.19 | 13,046,000 |
| 25 Mar 2024 | 5.22 | 0.08 | 1.56% | 5.11 | 5.23 | 5.11 | 20,734,600 |
| 22 Mar 2024 | 5.14 | 0.02 | 0.39% | 5.11 | 5.15 | 5.09 | 9,381,300 |
| 21 Mar 2024 | 5.12 | -0.06 | -1.16% | 5.17 | 5.20 | 5.11 | 13,585,600 |
| 20 Mar 2024 | 5.18 | -0.02 | -0.38% | 5.19 | 5.20 | 5.14 | 25,127,400 |
| 19 Mar 2024 | 5.20 | 0.00 | 0.00% | 5.24 | 5.24 | 5.17 | 17,472,400 |
| 18 Mar 2024 | 5.20 | -0.07 | -1.33% | 5.17 | 5.24 | 5.08 | 36,040,200 |
| 15 Mar 2024 | 5.27 | -0.05 | -0.94% | 5.34 | 5.35 | 5.27 | 37,465,100 |
| 14 Mar 2024 | 5.32 | -0.03 | -0.56% | 5.33 | 5.35 | 5.29 | 8,344,600 |
| 13 Mar 2024 | 5.35 | -0.02 | -0.37% | 5.35 | 5.38 | 5.31 | 14,296,600 |
| 12 Mar 2024 | 5.37 | 0.03 | 0.56% | 5.37 | 5.38 | 5.35 | 7,626,700 |
| 11 Mar 2024 | 5.34 | -0.03 | -0.56% | 5.34 | 5.37 | 5.33 | 6,583,000 |
| 08 Mar 2024 | 5.37 | 0.02 | 0.37% | 5.34 | 5.37 | 5.31 | 16,191,100 |
| 07 Mar 2024 | 5.35 | -0.03 | -0.56% | 5.35 | 5.40 | 5.35 | 11,917,200 |
| 06 Mar 2024 | 5.38 | -0.01 | -0.19% | 5.40 | 5.44 | 5.34 | 18,551,300 |
| 05 Mar 2024 | 5.39 | 0.05 | 0.94% | 5.34 | 5.41 | 5.34 | 12,738,200 |
| 04 Mar 2024 | 5.34 | -0.05 | -0.93% | 5.35 | 5.40 | 5.34 | 9,306,600 |
| 01 Mar 2024 | 5.39 | 0.04 | 0.75% | 5.40 | 5.40 | 5.33 | 20,411,500 |
| 29 Feb 2024 | 5.35 | -0.03 | -0.56% | 5.38 | 5.40 | 5.31 | 33,369,800 |
| 28 Feb 2024 | 5.38 | -0.02 | -0.37% | 5.39 | 5.40 | 5.31 | 14,776,200 |
| 27 Feb 2024 | 5.40 | -0.03 | -0.55% | 5.43 | 5.46 | 5.38 | 15,452,900 |
| 26 Feb 2024 | 5.43 | 0.08 | 1.50% | 5.33 | 5.49 | 5.33 | 29,779,900 |
| 23 Feb 2024 | 5.35 | 0.04 | 0.75% | 5.30 | 5.35 | 5.27 | 17,302,600 |
| 22 Feb 2024 | 5.31 | 0.04 | 0.76% | 5.33 | 5.35 | 5.24 | 33,676,700 |
| 21 Feb 2024 | 5.27 | -0.04 | -0.75% | 5.33 | 5.33 | 5.26 | 29,324,000 |
| 20 Feb 2024 | 5.31 | 0.05 | 0.95% | 5.25 | 5.34 | 5.24 | 26,612,900 |
| 19 Feb 2024 | 5.26 | -0.02 | -0.38% | 5.26 | 5.33 | 5.24 | 17,768,200 |
| 16 Feb 2024 | 5.28 | 0.03 | 0.57% | 5.27 | 5.31 | 5.25 | 41,786,100 |
| 15 Feb 2024 | 5.25 | -0.01 | -0.19% | 5.29 | 5.31 | 5.24 | 25,520,600 |
| 14 Feb 2024 | 5.26 | 0.02 | 0.38% | 5.22 | 5.31 | 5.19 | 19,566,600 |
| 09 Feb 2024 | 5.24 | 0.09 | 1.75% | 5.15 | 5.32 | 5.12 | 46,154,100 |
| 08 Feb 2024 | 5.15 | 0.02 | 0.39% | 5.15 | 5.18 | 5.10 | 30,743,600 |
| 07 Feb 2024 | 5.13 | -0.10 | -1.91% | 5.23 | 5.28 | 5.06 | 94,872,100 |
| 06 Feb 2024 | 5.23 | 0.20 | 3.98% | 5.24 | 5.28 | 5.16 | 196,949,500 |
| 05 Feb 2024 | 5.03 | 0.09 | 1.82% | 4.94 | 5.10 | 4.90 | 44,095,600 |
| 02 Feb 2024 | 4.94 | -0.02 | -0.40% | 4.96 | 4.99 | 4.87 | 29,270,800 |
