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.
IBDR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 23.81 | 0.01 | 0.04% | 23.81 | 23.82 | 23.80 | 346,023 |
| 26 Jun 2024 | 23.80 | -0.01 | -0.04% | 23.80 | 23.80 | 23.78 | 215,246 |
| 25 Jun 2024 | 23.81 | -0.01 | -0.04% | 23.82 | 23.84 | 23.80 | 492,675 |
| 24 Jun 2024 | 23.82 | 0.01 | 0.04% | 23.81 | 23.82 | 23.80 | 233,790 |
| 21 Jun 2024 | 23.81 | 0.01 | 0.04% | 23.82 | 23.85 | 23.79 | 284,644 |
| 20 Jun 2024 | 23.80 | -0.01 | -0.04% | 23.80 | 23.81 | 23.75 | 546,233 |
| 18 Jun 2024 | 23.81 | 0.02 | 0.08% | 23.79 | 23.84 | 23.79 | 395,420 |
| 17 Jun 2024 | 23.79 | -0.01 | -0.04% | 23.79 | 23.79 | 23.77 | 314,229 |
| 14 Jun 2024 | 23.80 | -0.02 | -0.06% | 23.80 | 23.81 | 23.795 | 217,841 |
| 13 Jun 2024 | 23.815 | 0.03 | 0.11% | 23.83 | 23.84 | 23.80 | 307,861 |
| 12 Jun 2024 | 23.79 | 0.04 | 0.17% | 23.82 | 23.83 | 23.78 | 284,334 |
| 11 Jun 2024 | 23.75 | 0.01 | 0.04% | 23.75 | 23.76 | 23.72 | 234,239 |
| 10 Jun 2024 | 23.74 | 0.01 | 0.04% | 23.71 | 23.74 | 23.69 | 369,414 |
| 07 Jun 2024 | 23.73 | -0.06 | -0.23% | 23.74 | 23.75 | 23.73 | 1,129,840 |
| 06 Jun 2024 | 23.785 | -0.01 | -0.02% | 23.78 | 23.7997 | 23.7501 | 849,045 |
| 05 Jun 2024 | 23.79 | 0.03 | 0.13% | 23.75 | 23.79 | 23.75 | 356,083 |
| 04 Jun 2024 | 23.76 | 0.01 | 0.04% | 23.75 | 23.77 | 23.75 | 359,702 |
| 03 Jun 2024 | 23.75 | -0.04 | -0.17% | 23.73 | 23.75 | 23.7149 | 373,996 |
| 31 May 2024 | 23.79 | 0.03 | 0.13% | 23.77 | 23.80 | 23.76 | 263,095 |
| 30 May 2024 | 23.76 | 0.02 | 0.08% | 23.72 | 23.77 | 23.72 | 393,741 |
| 29 May 2024 | 23.74 | -0.01 | -0.02% | 23.75 | 23.75 | 23.73 | 356,241 |
| 28 May 2024 | 23.745 | -0.01 | -0.02% | 23.77 | 23.78 | 23.74 | 259,453 |
| 24 May 2024 | 23.75 | 0.01 | 0.04% | 23.74 | 23.7661 | 23.74 | 250,867 |
| 23 May 2024 | 23.74 | -0.03 | -0.13% | 23.76 | 23.77 | 23.73 | 277,390 |
| 22 May 2024 | 23.77 | -0.02 | -0.06% | 23.77 | 23.78 | 23.76 | 227,382 |
| 21 May 2024 | 23.785 | 0.02 | 0.06% | 23.78 | 23.79 | 23.78 | 319,505 |
| 20 May 2024 | 23.77 | -0.01 | -0.04% | 23.78 | 23.78 | 23.77 | 323,749 |
| 17 May 2024 | 23.78 | 0.01 | 0.04% | 23.77 | 23.79 | 23.77 | 233,272 |
| 16 May 2024 | 23.77 | -0.03 | -0.11% | 23.79 | 23.7903 | 23.77 | 340,493 |
| 15 May 2024 | 23.795 | 0.05 | 0.19% | 23.79 | 23.81 | 23.78 | 200,153 |
| 14 May 2024 | 23.75 | 0.03 | 0.13% | 23.73 | 23.76 | 23.73 | 275,112 |
| 13 May 2024 | 23.72 | 0.00 | 0.00% | 23.72 | 23.75 | 23.72 | 303,103 |
| 10 May 2024 | 23.72 | -0.03 | -0.13% | 23.75 | 23.75 | 23.72 | 296,929 |
| 09 May 2024 | 23.75 | 0.01 | 0.04% | 23.75 | 23.765 | 23.75 | 258,972 |
| 08 May 2024 | 23.74 | -0.01 | -0.02% | 23.73 | 23.75 | 23.73 | 334,939 |
| 07 May 2024 | 23.745 | -0.01 | -0.04% | 23.75 | 23.76 | 23.74 | 372,775 |
| 06 May 2024 | 23.755 | 0.00 | 0.02% | 23.75 | 23.77 | 23.74 | 283,593 |
| 03 May 2024 | 23.75 | 0.04 | 0.17% | 23.79 | 23.79 | 23.73 | 238,885 |
| 02 May 2024 | 23.71 | 0.06 | 0.25% | 23.69 | 23.71 | 23.66 | 321,464 |
| 01 May 2024 | 23.65 | -0.04 | -0.17% | 23.64 | 23.67 | 23.61 | 432,333 |
| 30 Abr 2024 | 23.69 | -0.03 | -0.13% | 23.71 | 23.71 | 23.68 | 410,775 |
| 29 Abr 2024 | 23.72 | 0.03 | 0.13% | 23.72 | 23.73 | 23.70 | 342,278 |
| 26 Abr 2024 | 23.69 | -0.01 | -0.04% | 23.71 | 23.71 | 23.69 | 230,485 |
| 25 Abr 2024 | 23.70 | -0.01 | -0.02% | 23.68 | 23.705 | 23.66 | 1,263,614 |
| 24 Abr 2024 | 23.705 | -0.01 | -0.02% | 23.70 | 23.71 | 23.69 | 362,073 |
| 23 Abr 2024 | 23.71 | 0.03 | 0.13% | 23.68 | 23.73 | 23.68 | 236,327 |
| 22 Abr 2024 | 23.68 | 0.02 | 0.08% | 23.66 | 23.70 | 23.66 | 359,347 |
| 19 Abr 2024 | 23.66 | 0.01 | 0.04% | 23.66 | 23.68 | 23.66 | 242,691 |
| 18 Abr 2024 | 23.65 | -0.03 | -0.11% | 23.68 | 23.68 | 23.65 | 323,586 |
| 17 Abr 2024 | 23.675 | 0.03 | 0.11% | 23.67 | 23.70 | 23.66 | 716,705 |
| 16 Abr 2024 | 23.65 | -0.01 | -0.04% | 23.65 | 23.68 | 23.6201 | 362,865 |
| 15 Abr 2024 | 23.66 | -0.03 | -0.13% | 23.66 | 23.68 | 23.65 | 392,558 |
| 12 Abr 2024 | 23.69 | 0.02 | 0.08% | 23.69 | 23.71 | 23.69 | 302,493 |
| 11 Abr 2024 | 23.67 | 0.01 | 0.04% | 23.69 | 23.70 | 23.66 | 346,034 |
| 10 Abr 2024 | 23.66 | -0.10 | -0.42% | 23.72 | 23.72 | 23.66 | 596,740 |
| 09 Abr 2024 | 23.76 | 0.02 | 0.08% | 23.77 | 23.785 | 23.75 | 277,651 |
| 08 Abr 2024 | 23.74 | -0.02 | -0.08% | 23.74 | 23.76 | 23.73 | 433,957 |
| 05 Abr 2024 | 23.76 | -0.03 | -0.13% | 23.75 | 23.78 | 23.75 | 279,314 |
| 04 Abr 2024 | 23.79 | 0.02 | 0.06% | 23.80 | 23.80 | 23.77 | 253,170 |
| 03 Abr 2024 | 23.775 | 0.02 | 0.11% | 23.74 | 23.78 | 23.74 | 595,039 |
| 02 Abr 2024 | 23.75 | 0.01 | 0.04% | 23.73 | 23.76 | 23.73 | 366,432 |
| 01 Abr 2024 | 23.74 | -0.11 | -0.46% | 23.79 | 23.79 | 23.73 | 371,923 |
