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.
A2M Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 6.53 | 0.30 | 4.82% | 6.29 | 6.575 | 6.265 | 4,735,789 |
| 15 May 2024 | 6.23 | 0.03 | 0.48% | 6.22 | 6.24 | 6.18 | 1,146,027 |
| 14 May 2024 | 6.20 | -0.03 | -0.48% | 6.20 | 6.24 | 6.175 | 926,295 |
| 13 May 2024 | 6.23 | -0.01 | -0.16% | 6.25 | 6.27 | 6.20 | 1,166,883 |
| 10 May 2024 | 6.24 | -0.02 | -0.32% | 6.26 | 6.26 | 6.19 | 1,907,837 |
| 09 May 2024 | 6.26 | 0.15 | 2.45% | 6.16 | 6.28 | 6.11 | 2,323,736 |
| 08 May 2024 | 6.11 | 0.01 | 0.16% | 6.10 | 6.18 | 6.09 | 1,492,207 |
| 07 May 2024 | 6.10 | 0.04 | 0.66% | 6.06 | 6.11 | 6.035 | 1,400,014 |
| 06 May 2024 | 6.06 | 0.07 | 1.17% | 5.99 | 6.11 | 5.96 | 1,834,553 |
| 03 May 2024 | 5.99 | 0.09 | 1.53% | 5.92 | 6.00 | 5.92 | 906,982 |
| 02 May 2024 | 5.90 | -0.08 | -1.34% | 5.96 | 6.00 | 5.87 | 2,057,022 |
| 01 May 2024 | 5.98 | -0.12 | -1.97% | 6.03 | 6.06 | 5.95 | 2,493,288 |
| 30 Abr 2024 | 6.10 | 0.20 | 3.39% | 5.95 | 6.12 | 5.935 | 3,585,715 |
| 29 Abr 2024 | 5.90 | -0.04 | -0.67% | 5.95 | 6.04 | 5.83 | 2,750,280 |
| 26 Abr 2024 | 5.94 | 0.01 | 0.17% | 5.87 | 5.98 | 5.87 | 3,396,551 |
| 24 Abr 2024 | 5.93 | 0.08 | 1.37% | 5.83 | 6.00 | 5.82 | 1,620,092 |
| 23 Abr 2024 | 5.85 | 0.07 | 1.21% | 5.78 | 5.885 | 5.775 | 3,779,044 |
| 22 Abr 2024 | 5.78 | 0.07 | 1.23% | 5.71 | 5.78 | 5.70 | 1,003,077 |
| 19 Abr 2024 | 5.71 | -0.01 | -0.17% | 5.69 | 6.51 | 4.10 | 1,410,664 |
| 18 Abr 2024 | 5.72 | -0.02 | -0.35% | 5.71 | 5.75 | 5.69 | 1,140,667 |
| 17 Abr 2024 | 5.74 | 0.15 | 2.68% | 5.59 | 5.75 | 5.57 | 1,359,056 |
| 16 Abr 2024 | 5.59 | -0.14 | -2.36% | 5.66 | 5.66 | 5.51 | 1,816,693 |
| 15 Abr 2024 | 5.725 | -0.11 | -1.80% | 5.78 | 5.80 | 5.72 | 942,467 |
| 12 Abr 2024 | 5.83 | 0.03 | 0.52% | 5.77 | 5.84 | 5.75 | 1,123,374 |
| 11 Abr 2024 | 5.80 | 0.06 | 1.05% | 5.70 | 5.82 | 5.68 | 2,003,635 |
| 10 Abr 2024 | 5.74 | -0.07 | -1.20% | 5.81 | 5.82 | 5.73 | 1,355,370 |
| 09 Abr 2024 | 5.81 | 0.01 | 0.26% | 5.78 | 5.84 | 5.73 | 1,878,424 |
| 08 Abr 2024 | 5.795 | 0.00 | 0.00% | 5.795 | 5.795 | 5.795 | 0.00 |
| 05 Abr 2024 | 5.795 | -0.11 | -1.78% | 5.84 | 5.90 | 5.78 | 2,813,264 |
| 04 Abr 2024 | 5.90 | -0.10 | -1.67% | 5.99 | 6.00 | 5.78 | 4,834,322 |
| 03 Abr 2024 | 6.00 | -0.08 | -1.32% | 6.05 | 6.09 | 5.94 | 1,669,379 |
| 02 Abr 2024 | 6.08 | -0.12 | -1.94% | 6.21 | 6.22 | 6.075 | 2,725,796 |
| 28 Mar 2024 | 6.20 | 0.04 | 0.65% | 6.20 | 6.245 | 6.10 | 3,510,369 |
| 27 Mar 2024 | 6.16 | -0.01 | -0.16% | 6.20 | 6.20 | 6.12 | 2,065,558 |
| 26 Mar 2024 | 6.17 | -0.05 | -0.80% | 6.20 | 6.21 | 6.125 | 1,642,214 |
| 25 Mar 2024 | 6.22 | 0.00 | 0.08% | 6.20 | 6.26 | 6.15 | 1,419,130 |
| 22 Mar 2024 | 6.215 | 0.09 | 1.39% | 6.16 | 7.76 | 3.91 | 2,462,522 |
| 21 Mar 2024 | 6.13 | 0.04 | 0.66% | 6.12 | 6.22 | 6.11 | 5,607,403 |
| 20 Mar 2024 | 6.09 | 0.11 | 1.84% | 6.00 | 6.10 | 5.995 | 2,428,248 |
| 19 Mar 2024 | 5.98 | 0.04 | 0.67% | 5.95 | 6.02 | 5.91 | 1,472,181 |
| 18 Mar 2024 | 5.94 | 0.19 | 3.30% | 5.76 | 5.96 | 5.75 | 2,114,206 |
| 15 Mar 2024 | 5.75 | -0.23 | -3.85% | 5.97 | 5.97 | 5.75 | 3,409,672 |
| 14 Mar 2024 | 5.98 | 0.06 | 1.01% | 5.93 | 6.025 | 5.90 | 1,733,688 |
| 13 Mar 2024 | 5.92 | 0.00 | 0.00% | 5.98 | 5.98 | 5.855 | 1,673,579 |
| 12 Mar 2024 | 5.92 | -0.02 | -0.34% | 5.93 | 5.93 | 5.84 | 2,923,265 |
| 11 Mar 2024 | 5.94 | -0.06 | -1.00% | 5.97 | 5.985 | 5.825 | 1,700,135 |
| 07 Mar 2024 | 6.00 | 0.07 | 1.10% | 5.95 | 6.105 | 5.93 | 3,800,874 |
| 06 Mar 2024 | 5.935 | 0.13 | 2.15% | 5.86 | 5.95 | 5.86 | 1,814,985 |
| 05 Mar 2024 | 5.81 | 0.11 | 1.93% | 5.70 | 5.81 | 5.695 | 2,459,460 |
| 04 Mar 2024 | 5.70 | 0.07 | 1.24% | 5.65 | 5.725 | 5.615 | 2,492,142 |
| 03 Mar 2024 | 5.63 | -0.11 | -1.92% | 5.78 | 5.78 | 5.605 | 2,080,471 |
| 29 Feb 2024 | 5.74 | -0.06 | -0.95% | 5.76 | 5.81 | 5.71 | 1,720,080 |
| 28 Feb 2024 | 5.795 | 0.01 | 0.26% | 5.78 | 5.82 | 5.71 | 2,042,709 |
| 27 Feb 2024 | 5.78 | -0.08 | -1.37% | 5.86 | 5.87 | 5.76 | 1,361,238 |
| 26 Feb 2024 | 5.86 | -0.07 | -1.18% | 5.91 | 5.93 | 5.81 | 1,097,327 |
| 25 Feb 2024 | 5.93 | 0.09 | 1.54% | 5.89 | 5.93 | 5.81 | 1,598,069 |
| 22 Feb 2024 | 5.84 | -0.04 | -0.68% | 5.88 | 5.96 | 5.82 | 2,256,162 |
| 21 Feb 2024 | 5.88 | 0.22 | 3.89% | 5.70 | 5.92 | 5.67 | 4,480,197 |
| 20 Feb 2024 | 5.66 | 0.07 | 1.25% | 5.60 | 5.71 | 5.56 | 3,820,139 |
| 19 Feb 2024 | 5.59 | -0.07 | -1.24% | 5.45 | 5.62 | 5.40 | 5,532,023 |
| 18 Feb 2024 | 5.66 | 0.63 | 12.52% | 5.45 | 5.93 | 5.45 | 10,946,157 |
