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.
HVST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 12.62 | 0.04 | 0.32% | 12.58 | 12.63 | 12.58 | 7,352 |
| 02 May 2024 | 12.58 | 0.03 | 0.24% | 12.63 | 12.63 | 12.52 | 10,647 |
| 01 May 2024 | 12.55 | -0.19 | -1.49% | 12.56 | 12.64 | 12.49 | 79,849 |
| 30 Abr 2024 | 12.74 | 0.04 | 0.31% | 12.72 | 12.74 | 12.66 | 61,682 |
| 29 Abr 2024 | 12.70 | 0.07 | 0.55% | 12.71 | 12.72 | 12.66 | 64,468 |
| 26 Abr 2024 | 12.63 | -0.20 | -1.56% | 12.73 | 12.73 | 12.61 | 57,701 |
| 24 Abr 2024 | 12.83 | 0.03 | 0.23% | 12.79 | 12.86 | 12.79 | 2,794 |
| 23 Abr 2024 | 12.80 | 0.06 | 0.47% | 12.75 | 12.82 | 12.75 | 18,350 |
| 22 Abr 2024 | 12.74 | 0.14 | 1.11% | 12.66 | 12.79 | 12.65 | 25,635 |
| 19 Abr 2024 | 12.60 | -0.15 | -1.18% | 12.68 | 12.68 | 12.50 | 81,279 |
| 18 Abr 2024 | 12.75 | 0.07 | 0.55% | 12.67 | 12.77 | 12.67 | 19,076 |
| 17 Abr 2024 | 12.68 | -0.03 | -0.24% | 12.72 | 12.72 | 12.66 | 53,693 |
| 16 Abr 2024 | 12.71 | -0.21 | -1.63% | 12.86 | 12.87 | 12.64 | 47,252 |
| 15 Abr 2024 | 12.92 | -0.03 | -0.23% | 12.90 | 12.92 | 12.87 | 48,399 |
| 12 Abr 2024 | 12.95 | -0.05 | -0.38% | 12.98 | 12.98 | 12.91 | 17,153 |
| 11 Abr 2024 | 13.00 | -0.05 | -0.38% | 12.82 | 13.04 | 12.82 | 86,331 |
| 10 Abr 2024 | 13.05 | 0.06 | 0.46% | 12.99 | 13.08 | 12.99 | 21,473 |
| 09 Abr 2024 | 12.99 | 0.06 | 0.46% | 12.95 | 13.01 | 12.95 | 14,030 |
| 08 Abr 2024 | 12.93 | 0.03 | 0.23% | 12.92 | 12.95 | 12.90 | 22,805 |
| 05 Abr 2024 | 12.90 | -0.07 | -0.54% | 12.95 | 12.95 | 12.86 | 23,573 |
| 04 Abr 2024 | 12.97 | 0.02 | 0.15% | 13.00 | 13.01 | 12.97 | 12,177 |
| 03 Abr 2024 | 12.95 | -0.11 | -0.84% | 13.01 | 13.06 | 12.92 | 31,092 |
| 02 Abr 2024 | 13.06 | -0.10 | -0.76% | 13.01 | 13.12 | 13.01 | 28,711 |
| 28 Mar 2024 | 13.16 | 0.14 | 1.08% | 13.07 | 13.17 | 13.07 | 54,697 |
| 27 Mar 2024 | 13.02 | 0.04 | 0.31% | 12.99 | 13.04 | 12.95 | 22,367 |
| 26 Mar 2024 | 12.98 | -0.06 | -0.46% | 13.00 | 13.03 | 12.98 | 27,493 |
| 25 Mar 2024 | 13.04 | 0.05 | 0.38% | 13.00 | 13.10 | 12.99 | 46,027 |
| 22 Mar 2024 | 12.99 | -0.02 | -0.15% | 13.00 | 13.00 | 12.94 | 17,509 |
| 21 Mar 2024 | 13.01 | 0.13 | 1.01% | 12.90 | 13.02 | 12.90 | 21,932 |
| 20 Mar 2024 | 12.88 | -0.03 | -0.23% | 12.94 | 12.97 | 12.88 | 29,723 |
| 19 Mar 2024 | 12.91 | 0.08 | 0.62% | 12.84 | 12.91 | 12.83 | 31,396 |
| 18 Mar 2024 | 12.83 | 0.03 | 0.23% | 12.80 | 12.84 | 12.77 | 11,971 |
| 15 Mar 2024 | 12.80 | -0.08 | -0.62% | 12.80 | 12.81 | 12.69 | 30,714 |
| 14 Mar 2024 | 12.88 | -0.03 | -0.23% | 12.90 | 12.97 | 12.87 | 12,420 |
| 13 Mar 2024 | 12.91 | 0.04 | 0.31% | 12.91 | 12.95 | 12.90 | 15,255 |
| 12 Mar 2024 | 12.87 | 0.01 | 0.08% | 13.00 | 13.00 | 12.87 | 2,327 |
| 11 Mar 2024 | 12.86 | -0.24 | -1.83% | 13.03 | 13.03 | 12.84 | 24,417 |
| 07 Mar 2024 | 13.10 | 0.17 | 1.31% | 12.99 | 13.10 | 12.99 | 38,201 |
| 06 Mar 2024 | 12.93 | 0.08 | 0.62% | 12.86 | 12.96 | 12.86 | 32,937 |
| 05 Mar 2024 | 12.85 | 0.01 | 0.08% | 12.83 | 12.85 | 12.77 | 31,247 |
| 04 Mar 2024 | 12.84 | 0.00 | 0.00% | 12.86 | 12.86 | 12.81 | 6,619 |
| 03 Mar 2024 | 12.84 | -0.01 | -0.08% | 12.85 | 12.87 | 12.81 | 14,173 |
| 29 Feb 2024 | 12.85 | 0.00 | 0.00% | 12.84 | 12.85 | 12.77 | 15,670 |
| 28 Feb 2024 | 12.85 | 0.09 | 0.71% | 12.76 | 12.85 | 12.74 | 50,214 |
| 27 Feb 2024 | 12.76 | -0.02 | -0.16% | 12.80 | 12.83 | 12.76 | 18,923 |
| 26 Feb 2024 | 12.78 | 0.03 | 0.24% | 12.81 | 12.81 | 12.72 | 67,918 |
| 25 Feb 2024 | 12.75 | 0.01 | 0.08% | 12.75 | 12.81 | 12.73 | 27,076 |
| 22 Feb 2024 | 12.74 | 0.08 | 0.63% | 12.66 | 12.75 | 12.66 | 21,442 |
| 21 Feb 2024 | 12.66 | 0.04 | 0.32% | 12.66 | 12.67 | 12.60 | 59,134 |
| 20 Feb 2024 | 12.62 | -0.09 | -0.71% | 12.71 | 12.71 | 12.60 | 18,538 |
| 19 Feb 2024 | 12.71 | 0.01 | 0.08% | 12.69 | 12.72 | 12.66 | 44,272 |
| 18 Feb 2024 | 12.70 | 0.01 | 0.08% | 12.67 | 12.72 | 12.66 | 12,797 |
| 15 Feb 2024 | 12.69 | 0.10 | 0.79% | 12.72 | 12.72 | 12.63 | 67,701 |
| 14 Feb 2024 | 12.59 | 0.11 | 0.88% | 12.48 | 12.62 | 12.48 | 30,373 |
| 13 Feb 2024 | 12.48 | -0.10 | -0.79% | 12.44 | 12.48 | 12.38 | 22,513 |
| 12 Feb 2024 | 12.58 | -0.01 | -0.08% | 12.60 | 12.64 | 12.58 | 24,173 |
| 11 Feb 2024 | 12.59 | -0.06 | -0.47% | 12.64 | 12.64 | 12.59 | 24,563 |
| 08 Feb 2024 | 12.65 | -0.01 | -0.08% | 12.62 | 12.69 | 12.62 | 6,732 |
| 07 Feb 2024 | 12.66 | 0.05 | 0.40% | 12.63 | 12.69 | 12.63 | 21,003 |
| 06 Feb 2024 | 12.61 | 0.06 | 0.48% | 12.58 | 12.68 | 12.58 | 28,224 |
| 05 Feb 2024 | 12.55 | -0.09 | -0.71% | 12.62 | 12.62 | 12.51 | 30,520 |
