Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CVCB3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 1.98 | 0.08 | 4.21% | 1.90 | 2.00 | 1.88 | 14,145 |
| 26 Jun 2024 | 1.90 | -0.03 | -1.55% | 1.93 | 1.93 | 1.87 | 17,543 |
| 25 Jun 2024 | 1.93 | -0.04 | -2.03% | 1.97 | 1.97 | 1.92 | 13,517 |
| 24 Jun 2024 | 1.97 | 0.08 | 4.23% | 1.90 | 1.97 | 1.90 | 16,374 |
| 21 Jun 2024 | 1.89 | -0.01 | -0.53% | 1.90 | 1.93 | 1.88 | 14,368 |
| 20 Jun 2024 | 1.90 | -0.01 | -0.52% | 1.90 | 1.95 | 1.88 | 17,546 |
| 19 Jun 2024 | 1.91 | -0.02 | -1.04% | 1.93 | 1.93 | 1.87 | 13,998 |
| 18 Jun 2024 | 1.93 | -0.08 | -3.98% | 2.01 | 2.04 | 1.91 | 14,825 |
| 17 Jun 2024 | 2.01 | 0.00 | 0.00% | 2.00 | 2.04 | 1.97 | 12,983 |
| 14 Jun 2024 | 2.01 | 0.10 | 5.24% | 1.93 | 2.02 | 1.91 | 14,901 |
| 13 Jun 2024 | 1.91 | 0.03 | 1.60% | 1.89 | 1.97 | 1.88 | 13,777 |
| 12 Jun 2024 | 1.88 | -0.05 | -2.59% | 1.91 | 1.97 | 1.88 | 18,241 |
| 11 Jun 2024 | 1.93 | 0.07 | 3.76% | 1.87 | 1.95 | 1.87 | 12,631 |
| 10 Jun 2024 | 1.86 | -0.04 | -2.11% | 1.90 | 1.93 | 1.86 | 15,863 |
| 07 Jun 2024 | 1.90 | -0.03 | -1.55% | 1.93 | 1.94 | 1.87 | 21,064 |
| 06 Jun 2024 | 1.93 | 0.01 | 0.52% | 1.91 | 2.02 | 1.90 | 17,729 |
| 05 Jun 2024 | 1.92 | -0.01 | -0.52% | 1.91 | 1.99 | 1.91 | 16,042 |
| 04 Jun 2024 | 1.93 | -0.03 | -1.53% | 1.96 | 1.97 | 1.92 | 16,176 |
| 03 Jun 2024 | 1.96 | 0.01 | 0.51% | 1.95 | 1.99 | 1.92 | 20,712 |
| 31 May 2024 | 1.95 | -0.04 | -2.01% | 1.99 | 2.01 | 1.93 | 16,417 |
| 29 May 2024 | 1.99 | -0.04 | -1.97% | 2.04 | 2.06 | 1.96 | 22,458 |
| 28 May 2024 | 2.03 | -0.09 | -4.25% | 2.10 | 2.16 | 2.02 | 16,606 |
| 27 May 2024 | 2.12 | 0.08 | 3.92% | 2.04 | 2.12 | 2.02 | 13,779 |
| 24 May 2024 | 2.04 | 0.00 | 0.00% | 2.05 | 2.10 | 2.03 | 14,510 |
| 23 May 2024 | 2.04 | 0.03 | 1.49% | 2.00 | 2.05 | 1.98 | 14,555 |
| 22 May 2024 | 2.01 | -0.05 | -2.43% | 2.05 | 2.05 | 1.99 | 14,692 |
| 21 May 2024 | 2.06 | 0.02 | 0.98% | 2.04 | 2.08 | 2.02 | 13,977 |
| 20 May 2024 | 2.04 | 0.05 | 2.51% | 2.02 | 2.11 | 1.97 | 23,000 |
| 17 May 2024 | 1.99 | -0.02 | -1.00% | 2.00 | 2.03 | 1.97 | 20,496 |
| 16 May 2024 | 2.01 | -0.16 | -7.37% | 2.15 | 2.16 | 1.97 | 45,875 |
| 15 May 2024 | 2.17 | -0.06 | -2.69% | 2.24 | 2.26 | 2.13 | 21,621 |
| 14 May 2024 | 2.23 | 0.02 | 0.90% | 2.21 | 2.26 | 2.18 | 10,185 |
| 13 May 2024 | 2.21 | -0.04 | -1.78% | 2.25 | 2.27 | 2.20 | 14,482 |
| 10 May 2024 | 2.25 | -0.03 | -1.32% | 2.31 | 2.36 | 2.23 | 16,283 |
| 09 May 2024 | 2.28 | -0.12 | -5.00% | 2.34 | 2.35 | 2.23 | 16,005 |
| 08 May 2024 | 2.40 | 0.09 | 3.90% | 2.31 | 2.40 | 2.17 | 21,423 |
| 07 May 2024 | 2.31 | -0.06 | -2.53% | 2.37 | 2.42 | 2.28 | 17,084 |
| 06 May 2024 | 2.37 | -0.01 | -0.42% | 2.39 | 2.44 | 2.33 | 18,445 |
| 03 May 2024 | 2.38 | 0.11 | 4.85% | 2.29 | 2.42 | 2.26 | 28,951 |
| 02 May 2024 | 2.27 | 0.24 | 11.82% | 2.04 | 2.27 | 2.04 | 31,299 |
| 30 Abr 2024 | 2.03 | -0.08 | -3.79% | 2.08 | 2.09 | 2.00 | 17,341 |
| 29 Abr 2024 | 2.11 | 0.03 | 1.44% | 2.08 | 2.14 | 2.08 | 11,998 |
| 26 Abr 2024 | 2.08 | 0.07 | 3.48% | 2.01 | 2.13 | 2.01 | 17,761 |
| 25 Abr 2024 | 2.01 | 0.02 | 1.01% | 2.00 | 2.03 | 1.93 | 15,719 |
| 24 Abr 2024 | 1.99 | -0.10 | -4.78% | 2.09 | 2.14 | 1.96 | 23,645 |
| 23 Abr 2024 | 2.09 | -0.06 | -2.79% | 2.15 | 2.23 | 2.06 | 25,224 |
| 22 Abr 2024 | 2.15 | 0.23 | 11.98% | 1.95 | 2.15 | 1.93 | 32,310 |
| 19 Abr 2024 | 1.92 | 0.13 | 7.26% | 1.79 | 1.95 | 1.77 | 28,004 |
| 18 Abr 2024 | 1.79 | -0.11 | -5.79% | 1.88 | 1.92 | 1.79 | 33,653 |
| 17 Abr 2024 | 1.90 | -0.07 | -3.55% | 1.98 | 2.05 | 1.88 | 38,325 |
| 16 Abr 2024 | 1.97 | -0.08 | -3.90% | 2.03 | 2.06 | 1.90 | 46,903 |
| 15 Abr 2024 | 2.05 | -0.18 | -8.07% | 2.24 | 2.25 | 2.02 | 42,150 |
| 12 Abr 2024 | 2.23 | -0.12 | -5.11% | 2.36 | 2.36 | 2.23 | 48,992 |
| 11 Abr 2024 | 2.35 | -0.12 | -4.86% | 2.47 | 2.50 | 2.34 | 32,623 |
| 10 Abr 2024 | 2.47 | -0.13 | -5.00% | 2.61 | 2.61 | 2.46 | 34,741 |
| 09 Abr 2024 | 2.60 | -0.07 | -2.62% | 2.66 | 2.68 | 2.58 | 29,403 |
| 08 Abr 2024 | 2.67 | -0.09 | -3.26% | 2.73 | 2.74 | 2.66 | 19,688 |
| 05 Abr 2024 | 2.76 | -0.01 | -0.36% | 2.78 | 2.79 | 2.73 | 16,188 |
| 04 Abr 2024 | 2.77 | 0.09 | 3.36% | 2.71 | 2.82 | 2.69 | 28,095 |
| 03 Abr 2024 | 2.68 | -0.02 | -0.74% | 2.69 | 2.74 | 2.61 | 17,410 |
| 02 Abr 2024 | 2.70 | -0.06 | -2.17% | 2.73 | 2.74 | 2.62 | 68,593 |
| 01 Abr 2024 | 2.76 | -0.14 | -4.83% | 2.90 | 2.94 | 2.70 | 32,585 |
