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.
BHM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 17.00 | -0.09 | -0.53% | 16.99 | 17.2499 | 16.8057 | 11,480 |
| 03 Jun 2024 | 17.09 | 0.34 | 2.03% | 16.81 | 17.10 | 16.81 | 1,460 |
| 31 May 2024 | 16.75 | 0.05 | 0.30% | 16.87 | 16.98 | 16.3616 | 6,391 |
| 30 May 2024 | 16.70 | -0.28 | -1.62% | 16.92 | 17.25 | 16.70 | 1,857 |
| 29 May 2024 | 16.975 | 0.05 | 0.30% | 16.83 | 16.98 | 16.83 | 1,116 |
| 28 May 2024 | 16.9235 | -0.33 | -1.89% | 17.10 | 17.25 | 16.9235 | 3,299 |
| 24 May 2024 | 17.25 | -0.20 | -1.12% | 17.13 | 17.25 | 16.78 | 1,501 |
| 23 May 2024 | 17.4461 | 0.00 | 0.00% | 17.40 | 17.4461 | 17.40 | 305 |
| 22 May 2024 | 17.4461 | -0.05 | -0.31% | 17.50 | 17.50 | 17.40 | 5,590 |
| 21 May 2024 | 17.50 | -0.15 | -0.85% | 17.42 | 17.55 | 17.27 | 5,821 |
| 20 May 2024 | 17.65 | 0.15 | 0.86% | 17.63 | 17.7018 | 17.50 | 7,175 |
| 17 May 2024 | 17.50 | -0.29 | -1.63% | 17.54 | 18.18 | 17.50 | 356 |
| 16 May 2024 | 17.79 | 0.17 | 0.96% | 17.18 | 18.71 | 17.18 | 5,003 |
| 15 May 2024 | 17.6201 | 0.40 | 2.32% | 17.09 | 18.02 | 17.09 | 8,662 |
| 14 May 2024 | 17.2199 | -0.19 | -1.09% | 17.79 | 17.79 | 17.12 | 1,630 |
| 13 May 2024 | 17.41 | 0.04 | 0.23% | 17.22 | 17.94 | 17.0141 | 1,722 |
| 10 May 2024 | 17.37 | 0.03 | 0.17% | 17.14 | 17.74 | 17.0001 | 6,349 |
| 09 May 2024 | 17.34 | 0.09 | 0.52% | 17.00 | 17.34 | 17.00 | 3,458 |
| 08 May 2024 | 17.25 | 0.46 | 2.74% | 16.39 | 17.25 | 16.39 | 1,646 |
| 07 May 2024 | 16.79 | -0.40 | -2.33% | 16.94 | 17.45 | 16.79 | 7,798 |
| 06 May 2024 | 17.19 | -0.06 | -0.35% | 17.40 | 18.00 | 16.86 | 6,113 |
| 03 May 2024 | 17.25 | 0.27 | 1.59% | 16.96 | 17.50 | 16.96 | 1,317 |
| 02 May 2024 | 16.98 | 0.00 | 0.00% | 17.22 | 17.33 | 16.98 | 919 |
| 01 May 2024 | 16.98 | 0.15 | 0.89% | 16.78 | 16.98 | 16.78 | 460 |
| 30 Abr 2024 | 16.83 | 0.00 | 0.01% | 16.47 | 17.23 | 16.47 | 1,872 |
| 29 Abr 2024 | 16.8286 | -0.37 | -2.16% | 17.09 | 17.17 | 16.8286 | 906 |
| 26 Abr 2024 | 17.20 | -0.14 | -0.81% | 17.29 | 17.35 | 17.20 | 488 |
| 25 Abr 2024 | 17.34 | 0.45 | 2.69% | 15.88 | 17.34 | 15.88 | 4,255 |
| 24 Abr 2024 | 16.885 | 0.00 | 0.00% | 16.66 | 16.885 | 16.65 | 242 |
| 23 Abr 2024 | 16.885 | 0.30 | 1.78% | 16.42 | 16.90 | 16.30 | 1,301 |
| 22 Abr 2024 | 16.59 | -0.16 | -0.96% | 16.82 | 16.89 | 16.41 | 3,271 |
| 19 Abr 2024 | 16.75 | 0.07 | 0.42% | 16.44 | 16.90 | 16.28 | 6,463 |
| 18 Abr 2024 | 16.68 | 0.24 | 1.46% | 16.49 | 16.68 | 16.49 | 1,159 |
| 17 Abr 2024 | 16.44 | -0.26 | -1.56% | 16.75 | 16.75 | 16.3737 | 2,151 |
| 16 Abr 2024 | 16.70 | -0.05 | -0.30% | 16.78 | 16.89 | 16.35 | 4,335 |
| 15 Abr 2024 | 16.75 | 0.40 | 2.45% | 16.65 | 16.75 | 16.0325 | 3,295 |
| 12 Abr 2024 | 16.35 | 0.00 | 0.00% | 16.59 | 16.75 | 16.35 | 6,773 |
| 11 Abr 2024 | 16.35 | -0.40 | -2.39% | 16.70 | 16.8121 | 16.35 | 3,574 |
| 10 Abr 2024 | 16.75 | 0.15 | 0.90% | 16.52 | 16.75 | 16.475 | 4,843 |
| 09 Abr 2024 | 16.60 | 0.13 | 0.79% | 16.56 | 16.87 | 15.71 | 9,126 |
| 08 Abr 2024 | 16.47 | 0.03 | 0.16% | 16.16 | 16.90 | 16.16 | 2,723 |
| 05 Abr 2024 | 16.4444 | 0.19 | 1.20% | 16.20 | 16.90 | 15.95 | 13,645 |
| 04 Abr 2024 | 16.25 | -0.40 | -2.40% | 16.54 | 16.54 | 15.655 | 5,724 |
| 03 Abr 2024 | 16.65 | 0.30 | 1.83% | 16.27 | 16.75 | 16.105 | 2,436 |
| 02 Abr 2024 | 16.35 | -0.52 | -3.08% | 16.57 | 16.75 | 16.35 | 1,441 |
| 01 Abr 2024 | 16.87 | -0.10 | -0.59% | 16.75 | 16.90 | 16.5702 | 2,395 |
| 28 Mar 2024 | 16.97 | 0.33 | 1.98% | 16.69 | 16.998 | 16.35 | 9,086 |
| 27 Mar 2024 | 16.64 | -0.36 | -2.12% | 16.96 | 17.01 | 16.64 | 3,694 |
| 26 Mar 2024 | 17.00 | 0.24 | 1.43% | 16.71 | 17.33 | 16.37 | 4,919 |
| 25 Mar 2024 | 16.76 | -0.18 | -1.06% | 16.99 | 16.99 | 16.59 | 17,557 |
| 22 Mar 2024 | 16.94 | 0.66 | 4.05% | 16.43 | 16.988 | 16.08 | 5,381 |
| 21 Mar 2024 | 16.28 | -0.37 | -2.21% | 16.34 | 16.85 | 16.24 | 10,243 |
| 20 Mar 2024 | 16.6477 | 0.21 | 1.26% | 16.39 | 16.6477 | 16.04 | 6,544 |
| 19 Mar 2024 | 16.44 | -0.06 | -0.36% | 16.43 | 16.78 | 16.10 | 7,827 |
| 18 Mar 2024 | 16.50 | 0.31 | 1.91% | 15.98 | 16.8899 | 15.98 | 11,880 |
| 15 Mar 2024 | 16.19 | 0.29 | 1.82% | 15.72 | 16.49 | 15.3351 | 14,714 |
| 14 Mar 2024 | 15.90 | 0.90 | 6.00% | 15.24 | 16.40 | 14.875 | 29,818 |
| 13 Mar 2024 | 15.00 | 0.50 | 3.45% | 14.50 | 15.54 | 14.50 | 20,793 |
| 12 Mar 2024 | 14.50 | -0.65 | -4.29% | 15.21 | 15.21 | 14.50 | 5,304 |
| 11 Mar 2024 | 15.15 | 0.14 | 0.93% | 14.98 | 15.49 | 14.98 | 6,355 |
| 08 Mar 2024 | 15.01 | 0.38 | 2.60% | 14.55 | 15.395 | 14.5001 | 8,199 |
| 07 Mar 2024 | 14.6298 | 0.12 | 0.86% | 14.56 | 14.70 | 14.5001 | 4,249 |
