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.
EFIX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 16.203 | -0.07 | -0.45% | 16.33 | 16.33 | 16.165 | 5,118 |
| 16 May 2024 | 16.276 | -0.01 | -0.06% | 16.1475 | 16.36 | 16.1475 | 18,092 |
| 15 May 2024 | 16.285 | 0.14 | 0.86% | 16.225 | 16.285 | 16.11 | 3,363 |
| 14 May 2024 | 16.1469 | 0.00 | 0.01% | 16.13 | 16.19 | 16.13 | 2,497 |
| 13 May 2024 | 16.146 | 0.07 | 0.41% | 16.12 | 16.16 | 16.12 | 1,497 |
| 10 May 2024 | 16.08 | -0.04 | -0.25% | 16.06 | 16.17 | 16.04 | 7,917 |
| 09 May 2024 | 16.12 | -0.07 | -0.45% | 16.12 | 16.29 | 16.08 | 37,946 |
| 08 May 2024 | 16.1935 | 0.09 | 0.58% | 16.33 | 16.33 | 16.092 | 3,973 |
| 07 May 2024 | 16.10 | -0.09 | -0.55% | 16.07 | 16.1606 | 16.07 | 1,646 |
| 06 May 2024 | 16.1891 | 0.07 | 0.43% | 16.09 | 16.20 | 16.02 | 6,210 |
| 03 May 2024 | 16.1204 | 0.15 | 0.94% | 16.02 | 16.1204 | 16.02 | 1,077 |
| 02 May 2024 | 15.9695 | 0.06 | 0.40% | 15.89 | 15.98 | 15.80 | 8,512 |
| 01 May 2024 | 15.9053 | 0.03 | 0.18% | 15.83 | 16.02 | 15.76 | 1,216 |
| 30 Abr 2024 | 15.8774 | -0.03 | -0.19% | 15.89 | 15.98 | 15.80 | 7,033 |
| 29 Abr 2024 | 15.9083 | -0.01 | -0.05% | 15.93 | 16.13 | 15.87 | 1,700 |
| 26 Abr 2024 | 15.9157 | 0.09 | 0.55% | 15.95 | 15.95 | 15.84 | 2,507 |
| 25 Abr 2024 | 15.829 | -0.07 | -0.45% | 15.79 | 15.94 | 15.74 | 1,391 |
| 24 Abr 2024 | 15.90 | -0.09 | -0.55% | 15.86 | 16.06 | 15.8212 | 46,177 |
| 23 Abr 2024 | 15.9881 | -0.14 | -0.84% | 15.92 | 16.05 | 15.92 | 1,046 |
| 22 Abr 2024 | 16.1232 | 0.23 | 1.47% | 15.96 | 16.15 | 15.93 | 4,650 |
| 19 Abr 2024 | 15.89 | -0.02 | -0.10% | 15.84 | 16.02 | 15.84 | 10,012 |
| 18 Abr 2024 | 15.9064 | 0.03 | 0.16% | 15.81 | 15.9064 | 15.81 | 2,335 |
| 17 Abr 2024 | 15.8807 | 0.11 | 0.67% | 15.96 | 15.97 | 15.75 | 5,144 |
| 16 Abr 2024 | 15.775 | -0.20 | -1.25% | 15.78 | 15.86 | 15.77 | 1,562 |
| 15 Abr 2024 | 15.9752 | -0.11 | -0.67% | 15.99 | 16.10 | 15.84 | 9,632 |
| 12 Abr 2024 | 16.083 | -0.05 | -0.29% | 16.1447 | 16.21 | 16.0638 | 4,371 |
| 11 Abr 2024 | 16.13 | -0.12 | -0.74% | 16.1256 | 16.165 | 16.0902 | 7,807 |
| 10 Abr 2024 | 16.25 | -0.05 | -0.32% | 16.33 | 16.35 | 16.15 | 95,522 |
| 09 Abr 2024 | 16.3024 | 0.05 | 0.31% | 16.2217 | 16.36 | 16.20 | 3,413 |
| 08 Abr 2024 | 16.2525 | 0.07 | 0.42% | 16.15 | 16.27 | 16.15 | 4,816 |
| 05 Abr 2024 | 16.185 | -0.05 | -0.31% | 16.16 | 16.185 | 16.1106 | 3,432 |
| 04 Abr 2024 | 16.2349 | 0.07 | 0.46% | 16.19 | 16.33 | 16.18 | 3,891 |
| 03 Abr 2024 | 16.16 | 0.07 | 0.44% | 16.19 | 16.19 | 16.11 | 13,846 |
| 02 Abr 2024 | 16.089 | -0.07 | -0.44% | 16.12 | 16.18 | 16.06 | 2,850 |
| 01 Abr 2024 | 16.16 | -0.15 | -0.94% | 16.24 | 16.24 | 16.09 | 1,888 |
| 28 Mar 2024 | 16.3141 | -0.04 | -0.22% | 16.27 | 16.3141 | 16.22 | 3,484 |
| 27 Mar 2024 | 16.35 | 0.07 | 0.43% | 16.26 | 16.35 | 16.26 | 1,280 |
| 26 Mar 2024 | 16.28 | 0.05 | 0.30% | 16.2331 | 16.36 | 16.15 | 3,004 |
| 25 Mar 2024 | 16.2313 | 0.00 | -0.02% | 16.23 | 16.30 | 16.13 | 4,570 |
| 22 Mar 2024 | 16.2345 | 0.06 | 0.40% | 16.27 | 16.35 | 16.14 | 6,200 |
| 21 Mar 2024 | 16.17 | 0.00 | -0.02% | 16.24 | 16.24 | 16.17 | 2,177 |
| 20 Mar 2024 | 16.1735 | 0.07 | 0.43% | 16.16 | 16.28 | 16.10 | 8,637 |
| 19 Mar 2024 | 16.105 | 0.02 | 0.12% | 16.0442 | 16.22 | 15.99 | 988 |
| 18 Mar 2024 | 16.085 | -0.01 | -0.06% | 16.10 | 16.23 | 15.96 | 5,986 |
| 15 Mar 2024 | 16.095 | 0.03 | 0.19% | 15.97 | 16.21 | 15.97 | 8,923 |
| 14 Mar 2024 | 16.065 | -0.07 | -0.43% | 16.20 | 16.20 | 15.92 | 17,472 |
| 13 Mar 2024 | 16.135 | -0.12 | -0.73% | 16.20 | 16.20 | 16.135 | 137 |
| 12 Mar 2024 | 16.2529 | 0.05 | 0.33% | 16.2003 | 16.2529 | 16.20 | 3,173 |
| 11 Mar 2024 | 16.20 | -0.13 | -0.80% | 16.23 | 16.27 | 16.168 | 4,743 |
| 08 Mar 2024 | 16.33 | 0.17 | 1.02% | 16.07 | 16.35 | 16.06 | 4,127 |
| 07 Mar 2024 | 16.1648 | 0.03 | 0.16% | 16.21 | 16.3199 | 16.03 | 11,304 |
| 06 Mar 2024 | 16.1396 | 0.07 | 0.44% | 16.10 | 16.23 | 16.02 | 6,519 |
| 05 Mar 2024 | 16.0696 | 0.02 | 0.12% | 16.05 | 16.0977 | 15.93 | 4,192 |
| 04 Mar 2024 | 16.05 | 0.09 | 0.56% | 14.37 | 16.05 | 14.37 | 4,507 |
| 01 Mar 2024 | 15.96 | 0.04 | 0.22% | 15.85 | 15.98 | 15.85 | 2,020 |
| 29 Feb 2024 | 15.925 | 0.03 | 0.19% | 15.94 | 16.05 | 15.81 | 12,914 |
| 28 Feb 2024 | 15.895 | 0.04 | 0.22% | 15.88 | 16.05 | 15.74 | 1,885 |
| 27 Feb 2024 | 15.86 | -0.04 | -0.25% | 16.00 | 16.00 | 15.70 | 4,391 |
| 26 Feb 2024 | 15.899 | -0.01 | -0.04% | 15.94 | 16.03 | 14.68 | 8,663 |
| 23 Feb 2024 | 15.905 | 0.07 | 0.47% | 15.92 | 15.96 | 15.8147 | 2,530 |
| 22 Feb 2024 | 15.83 | 0.09 | 0.54% | 15.66 | 15.94 | 15.643 | 15,874 |
| 21 Feb 2024 | 15.745 | -0.11 | -0.66% | 15.78 | 15.87 | 15.64 | 2,806 |
| 20 Feb 2024 | 15.85 | 0.01 | 0.06% | 15.93 | 16.02 | 15.69 | 2,551 |
