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.
CSR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 8.88 | 0.01 | 0.06% | 8.88 | 8.89 | 8.87 | 3,258,734 |
| 09 May 2024 | 8.875 | 0.01 | 0.06% | 8.88 | 8.88 | 8.87 | 645,060 |
| 08 May 2024 | 8.87 | -0.02 | -0.22% | 8.89 | 8.89 | 8.87 | 2,488,910 |
| 07 May 2024 | 8.89 | 0.01 | 0.11% | 8.89 | 8.90 | 8.87 | 1,259,712 |
| 06 May 2024 | 8.88 | 0.01 | 0.11% | 8.89 | 8.89 | 8.87 | 567,246 |
| 03 May 2024 | 8.87 | 0.00 | 0.00% | 8.88 | 8.89 | 8.87 | 688,350 |
| 02 May 2024 | 8.87 | -0.01 | -0.11% | 8.88 | 8.88 | 8.86 | 2,184,640 |
| 01 May 2024 | 8.88 | 0.00 | 0.00% | 8.87 | 8.89 | 8.87 | 861,099 |
| 30 Abr 2024 | 8.88 | -0.02 | -0.22% | 8.91 | 8.91 | 8.87 | 3,399,506 |
| 29 Abr 2024 | 8.90 | 0.04 | 0.45% | 8.87 | 8.93 | 8.87 | 1,293,496 |
| 26 Abr 2024 | 8.86 | -0.02 | -0.23% | 8.86 | 8.89 | 8.86 | 2,646,659 |
| 24 Abr 2024 | 8.88 | 0.02 | 0.23% | 8.88 | 8.89 | 8.865 | 1,173,354 |
| 23 Abr 2024 | 8.86 | -0.02 | -0.23% | 8.86 | 8.89 | 8.86 | 899,218 |
| 22 Abr 2024 | 8.88 | 0.03 | 0.28% | 8.87 | 8.88 | 8.86 | 569,539 |
| 19 Abr 2024 | 8.855 | 0.01 | 0.11% | 8.85 | 8.86 | 5.75 | 7,133,928 |
| 18 Abr 2024 | 8.845 | 0.00 | 0.00% | 8.86 | 8.86 | 8.84 | 3,019,504 |
| 17 Abr 2024 | 8.845 | -0.01 | -0.06% | 8.85 | 8.86 | 8.84 | 1,865,857 |
| 16 Abr 2024 | 8.85 | 0.01 | 0.11% | 8.85 | 8.87 | 8.84 | 1,926,921 |
| 15 Abr 2024 | 8.84 | 0.00 | 0.06% | 8.85 | 8.85 | 8.83 | 1,486,177 |
| 12 Abr 2024 | 8.835 | -0.01 | -0.06% | 8.83 | 8.845 | 8.83 | 2,224,286 |
| 11 Abr 2024 | 8.84 | 0.00 | 0.00% | 8.83 | 8.84 | 8.83 | 1,086,405 |
| 10 Abr 2024 | 8.84 | 0.00 | 0.00% | 8.84 | 8.84 | 8.83 | 1,476,835 |
| 09 Abr 2024 | 8.84 | 0.01 | 0.11% | 8.84 | 8.84 | 8.82 | 2,169,585 |
| 08 Abr 2024 | 8.83 | 0.00 | 0.00% | 8.83 | 8.83 | 8.83 | 0.00 |
| 05 Abr 2024 | 8.83 | 0.01 | 0.06% | 8.83 | 8.84 | 8.82 | 1,525,829 |
| 04 Abr 2024 | 8.825 | -0.01 | -0.06% | 8.83 | 8.83 | 8.81 | 10,129,597 |
| 03 Abr 2024 | 8.83 | 0.00 | 0.00% | 8.83 | 8.83 | 8.82 | 2,037,669 |
| 02 Abr 2024 | 8.83 | 0.01 | 0.06% | 8.83 | 8.83 | 8.82 | 2,016,844 |
| 28 Mar 2024 | 8.825 | 0.00 | 0.00% | 8.83 | 8.83 | 8.82 | 2,645,609 |
| 27 Mar 2024 | 8.825 | 0.00 | 0.06% | 8.83 | 8.83 | 8.82 | 15,377,549 |
| 26 Mar 2024 | 8.82 | 0.00 | 0.00% | 8.83 | 8.83 | 8.82 | 1,895,941 |
| 25 Mar 2024 | 8.82 | -0.01 | -0.06% | 8.83 | 8.83 | 8.82 | 1,216,340 |
| 22 Mar 2024 | 8.825 | 0.00 | 0.06% | 8.83 | 8.83 | 5.00 | 2,908,606 |
| 21 Mar 2024 | 8.82 | 0.00 | 0.00% | 8.82 | 8.83 | 8.82 | 3,350,399 |
| 20 Mar 2024 | 8.82 | -0.01 | -0.11% | 8.83 | 8.83 | 8.81 | 3,836,953 |
| 19 Mar 2024 | 8.83 | 0.00 | 0.00% | 8.82 | 8.83 | 8.82 | 4,036,147 |
| 18 Mar 2024 | 8.83 | 0.01 | 0.11% | 8.83 | 8.84 | 8.82 | 3,195,233 |
| 15 Mar 2024 | 8.82 | -0.01 | -0.06% | 8.82 | 8.83 | 8.82 | 8,589,856 |
| 14 Mar 2024 | 8.825 | 0.00 | 0.00% | 8.83 | 8.83 | 8.82 | 5,010,093 |
| 13 Mar 2024 | 8.825 | -0.01 | -0.06% | 8.82 | 8.83 | 8.82 | 3,066,100 |
| 12 Mar 2024 | 8.83 | 0.01 | 0.11% | 8.82 | 8.83 | 8.82 | 1,669,041 |
| 11 Mar 2024 | 8.82 | 0.00 | 0.00% | 8.82 | 8.83 | 8.82 | 1,358,008 |
| 07 Mar 2024 | 8.82 | 0.00 | 0.00% | 8.82 | 8.83 | 8.82 | 3,788,067 |
| 06 Mar 2024 | 8.82 | -0.01 | -0.06% | 8.82 | 8.83 | 8.82 | 8,249,560 |
| 05 Mar 2024 | 8.825 | 0.00 | 0.00% | 8.82 | 8.83 | 8.81 | 3,146,548 |
| 04 Mar 2024 | 8.825 | 0.00 | 0.00% | 8.83 | 8.83 | 8.82 | 4,348,307 |
| 03 Mar 2024 | 8.825 | -0.01 | -0.11% | 8.82 | 8.83 | 8.82 | 5,039,792 |
| 29 Feb 2024 | 8.835 | 0.01 | 0.06% | 8.82 | 8.85 | 8.81 | 3,006,649 |
| 28 Feb 2024 | 8.83 | 0.01 | 0.11% | 8.81 | 8.84 | 8.81 | 4,692,614 |
| 27 Feb 2024 | 8.82 | 0.02 | 0.23% | 8.80 | 8.83 | 8.79 | 4,531,933 |
| 26 Feb 2024 | 8.80 | 0.44 | 5.20% | 8.78 | 8.84 | 8.775 | 33,997,042 |
| 25 Feb 2024 | 8.365 | 0.00 | 0.00% | 8.365 | 8.365 | 8.365 | 0.00 |
| 22 Feb 2024 | 8.365 | 0.01 | 0.06% | 8.34 | 8.39 | 8.32 | 5,405,069 |
| 21 Feb 2024 | 8.36 | 0.41 | 5.16% | 8.50 | 8.50 | 7.95 | 17,600,583 |
| 20 Feb 2024 | 7.95 | 1.19 | 17.60% | 6.89 | 8.02 | 6.83 | 4,323,643 |
| 19 Feb 2024 | 6.76 | 0.09 | 1.35% | 6.68 | 6.77 | 6.61 | 1,614,965 |
| 18 Feb 2024 | 6.67 | -0.12 | -1.77% | 6.90 | 6.98 | 6.66 | 1,668,957 |
| 15 Feb 2024 | 6.79 | 0.13 | 1.95% | 6.73 | 7.00 | 5.75 | 2,077,729 |
| 14 Feb 2024 | 6.66 | -0.03 | -0.45% | 6.78 | 6.795 | 6.66 | 1,317,499 |
| 13 Feb 2024 | 6.69 | -0.05 | -0.74% | 6.64 | 6.73 | 6.62 | 1,957,127 |
| 12 Feb 2024 | 6.74 | -0.05 | -0.74% | 6.79 | 6.84 | 6.71 | 1,338,288 |
| 11 Feb 2024 | 6.79 | 0.02 | 0.30% | 6.73 | 6.80 | 6.725 | 878,015 |
| 08 Feb 2024 | 6.77 | 0.19 | 2.89% | 6.66 | 6.79 | 6.66 | 2,086,208 |
