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.
BRX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.20 | -0.01 | -4.76% | 0.21 | 0.21 | 0.195 | 162,544 |
| 30 May 2024 | 0.21 | -0.005 | -2.33% | 0.21 | 0.21 | 0.21 | 5,542 |
| 29 May 2024 | 0.215 | -0.025 | -10.42% | 0.225 | 0.225 | 0.215 | 146,417 |
| 28 May 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.25 | 0.24 | 548,088 |
| 27 May 2024 | 0.24 | 0.005 | 2.13% | 0.24 | 0.245 | 0.24 | 135,714 |
| 24 May 2024 | 0.235 | 0.01 | 4.44% | 0.22 | 0.235 | 0.205 | 124,829 |
| 23 May 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 0.00 |
| 22 May 2024 | 0.225 | 0.005 | 2.27% | 0.23 | 0.23 | 0.225 | 26,161 |
| 21 May 2024 | 0.22 | -0.02 | -8.33% | 0.225 | 0.225 | 0.21 | 171,300 |
| 20 May 2024 | 0.24 | -0.005 | -2.04% | 0.25 | 0.255 | 0.24 | 159,270 |
| 17 May 2024 | 0.245 | 0.02 | 8.89% | 0.235 | 0.25 | 0.235 | 354,810 |
| 16 May 2024 | 0.225 | -0.015 | -6.25% | 0.24 | 0.24 | 0.225 | 389,422 |
| 15 May 2024 | 0.24 | 0.035 | 17.07% | 0.21 | 0.24 | 0.21 | 659,876 |
| 14 May 2024 | 0.205 | -0.005 | -2.38% | 0.205 | 0.205 | 0.205 | 14,054 |
| 13 May 2024 | 0.21 | -0.025 | -10.64% | 0.22 | 0.22 | 0.21 | 39,307 |
| 10 May 2024 | 0.235 | 0.01 | 4.44% | 0.235 | 0.235 | 0.235 | 500 |
| 09 May 2024 | 0.225 | -0.025 | -10.00% | 0.25 | 0.25 | 0.225 | 120,222 |
| 08 May 2024 | 0.25 | 0.03 | 13.64% | 0.25 | 0.25 | 0.25 | 48,045 |
| 07 May 2024 | 0.22 | -0.02 | -8.33% | 0.235 | 0.245 | 0.22 | 393,217 |
| 06 May 2024 | 0.24 | 0.035 | 17.07% | 0.225 | 0.25 | 0.225 | 391,561 |
| 03 May 2024 | 0.205 | -0.015 | -6.82% | 0.21 | 0.21 | 0.205 | 140,426 |
| 02 May 2024 | 0.22 | 0.015 | 7.32% | 0.215 | 0.22 | 0.21 | 55,000 |
| 01 May 2024 | 0.205 | 0.01 | 5.13% | 0.21 | 0.21 | 0.205 | 356,000 |
| 30 Abr 2024 | 0.195 | 0.00 | 0.00% | 0.195 | 0.195 | 0.195 | 46,946 |
| 29 Abr 2024 | 0.195 | -0.0225 | -10.34% | 0.22 | 0.22 | 0.19 | 387,637 |
| 26 Abr 2024 | 0.2175 | 0.0125 | 6.10% | 0.205 | 0.26 | 0.205 | 367,191 |
| 24 Abr 2024 | 0.205 | -0.02 | -8.89% | 0.22 | 0.22 | 0.20 | 346,715 |
| 23 Abr 2024 | 0.225 | -0.015 | -6.25% | 0.225 | 0.2275 | 0.22 | 256,493 |
| 22 Abr 2024 | 0.24 | -0.01 | -4.00% | 0.25 | 0.25 | 0.24 | 59,349 |
| 19 Abr 2024 | 0.25 | 0.00 | 0.00% | 0.255 | 0.255 | 0.25 | 7,909 |
| 18 Abr 2024 | 0.25 | -0.015 | -5.66% | 0.265 | 0.265 | 0.24 | 350,981 |
| 17 Abr 2024 | 0.265 | -0.03 | -10.17% | 0.29 | 0.29 | 0.265 | 308,098 |
| 16 Abr 2024 | 0.295 | -0.015 | -4.84% | 0.30 | 0.30 | 0.285 | 596,139 |
| 15 Abr 2024 | 0.31 | 0.00 | 0.00% | 0.315 | 0.315 | 0.31 | 130,401 |
| 12 Abr 2024 | 0.31 | 0.005 | 1.64% | 0.305 | 0.31 | 0.285 | 898,922 |
| 11 Abr 2024 | 0.305 | 0.035 | 12.96% | 0.26 | 0.305 | 0.26 | 1,334,391 |
| 10 Abr 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 6,284 |
| 09 Abr 2024 | 0.27 | -0.005 | -1.82% | 0.275 | 0.275 | 0.27 | 294,329 |
| 08 Abr 2024 | 0.275 | 0.005 | 1.85% | 0.27 | 0.275 | 0.265 | 108,484 |
| 05 Abr 2024 | 0.27 | -0.025 | -8.47% | 0.30 | 0.30 | 0.27 | 406,308 |
| 04 Abr 2024 | 0.295 | 0.025 | 9.26% | 0.275 | 0.30 | 0.27 | 2,045,180 |
| 03 Abr 2024 | 0.27 | 0.025 | 10.20% | 0.23 | 0.275 | 0.225 | 710,261 |
| 02 Abr 2024 | 0.245 | -0.02 | -7.55% | 0.26 | 0.26 | 0.245 | 336,844 |
| 28 Mar 2024 | 0.265 | 0.005 | 1.92% | 0.265 | 0.265 | 0.265 | 3,773 |
| 27 Mar 2024 | 0.26 | 0.025 | 10.64% | 0.24 | 0.26 | 0.24 | 237,439 |
| 26 Mar 2024 | 0.235 | -0.005 | -2.08% | 0.24 | 0.24 | 0.235 | 218,551 |
| 25 Mar 2024 | 0.24 | -0.005 | -2.04% | 0.245 | 0.245 | 0.24 | 126,066 |
| 22 Mar 2024 | 0.245 | -0.005 | -2.00% | 0.25 | 0.25 | 0.245 | 373,074 |
| 21 Mar 2024 | 0.25 | 0.015 | 6.38% | 0.24 | 0.25 | 0.235 | 663,464 |
| 20 Mar 2024 | 0.235 | 0.02 | 9.30% | 0.215 | 0.235 | 0.215 | 409,095 |
| 19 Mar 2024 | 0.215 | -0.015 | -6.52% | 0.235 | 0.235 | 0.215 | 373,959 |
| 18 Mar 2024 | 0.23 | -0.025 | -9.80% | 0.255 | 0.255 | 0.23 | 354,753 |
| 15 Mar 2024 | 0.255 | -0.01 | -3.77% | 0.25 | 0.255 | 0.24 | 684,961 |
| 14 Mar 2024 | 0.265 | -0.005 | -1.85% | 0.27 | 0.27 | 0.255 | 217,409 |
| 13 Mar 2024 | 0.27 | -0.02 | -6.90% | 0.275 | 0.275 | 0.235 | 1,222,760 |
| 12 Mar 2024 | 0.29 | -0.015 | -4.92% | 0.30 | 0.30 | 0.29 | 250,000 |
| 11 Mar 2024 | 0.305 | 0.00 | 0.00% | 0.31 | 0.31 | 0.305 | 371,244 |
| 07 Mar 2024 | 0.305 | -0.025 | -7.58% | 0.315 | 0.325 | 0.29 | 1,381,634 |
| 06 Mar 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 0.00 |
| 05 Mar 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 0.00 |
| 04 Mar 2024 | 0.33 | -0.005 | -1.49% | 0.335 | 0.335 | 0.33 | 48,149 |
| 03 Mar 2024 | 0.335 | 0.01 | 3.08% | 0.325 | 0.335 | 0.32 | 88,668 |
