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.
S32 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 3.505 | -0.07 | -1.82% | 3.49 | 3.53 | 3.46 | 22,857,840 |
| 30 Abr 2024 | 3.57 | 0.07 | 2.00% | 3.54 | 3.585 | 3.535 | 25,570,465 |
| 29 Abr 2024 | 3.50 | 0.12 | 3.55% | 3.43 | 3.51 | 3.41 | 24,005,217 |
| 26 Abr 2024 | 3.38 | 0.07 | 2.11% | 3.30 | 3.40 | 3.20 | 19,769,572 |
| 24 Abr 2024 | 3.31 | -0.02 | -0.60% | 3.29 | 3.34 | 3.26 | 19,369,082 |
| 23 Abr 2024 | 3.33 | -0.05 | -1.48% | 3.32 | 3.39 | 3.29 | 15,318,294 |
| 22 Abr 2024 | 3.38 | 0.22 | 6.96% | 3.34 | 3.41 | 3.33 | 24,489,111 |
| 19 Abr 2024 | 3.16 | -0.11 | -3.36% | 3.24 | 4.41 | 2.40 | 24,048,556 |
| 18 Abr 2024 | 3.27 | 0.01 | 0.31% | 3.30 | 3.33 | 3.26 | 16,397,149 |
| 17 Abr 2024 | 3.26 | -0.03 | -0.91% | 3.28 | 3.30 | 3.255 | 16,022,667 |
| 16 Abr 2024 | 3.29 | -0.16 | -4.64% | 3.31 | 3.33 | 3.28 | 18,997,972 |
| 15 Abr 2024 | 3.45 | 0.16 | 4.70% | 3.33 | 3.46 | 3.33 | 35,422,251 |
| 12 Abr 2024 | 3.295 | -0.05 | -1.35% | 3.32 | 3.34 | 2.90 | 13,076,709 |
| 11 Abr 2024 | 3.34 | 0.01 | 0.30% | 3.29 | 3.36 | 3.28 | 14,678,639 |
| 10 Abr 2024 | 3.33 | 0.07 | 2.15% | 3.31 | 3.35 | 3.285 | 26,443,348 |
| 09 Abr 2024 | 3.26 | 0.06 | 1.87% | 3.26 | 3.30 | 3.255 | 14,946,594 |
| 08 Abr 2024 | 3.20 | -0.02 | -0.62% | 3.24 | 3.25 | 3.17 | 19,971,492 |
| 05 Abr 2024 | 3.22 | 0.05 | 1.58% | 3.15 | 3.26 | 2.90 | 27,116,143 |
| 04 Abr 2024 | 3.17 | 0.14 | 4.45% | 3.09 | 3.175 | 3.065 | 21,972,917 |
| 03 Abr 2024 | 3.035 | -0.03 | -0.98% | 3.06 | 3.08 | 3.01 | 14,194,730 |
| 02 Abr 2024 | 3.065 | 0.07 | 2.17% | 3.02 | 3.10 | 2.90 | 19,555,069 |
| 28 Mar 2024 | 3.00 | 0.08 | 2.56% | 2.98 | 3.01 | 2.95 | 13,582,067 |
| 27 Mar 2024 | 2.925 | 0.02 | 0.86% | 2.87 | 2.935 | 2.87 | 10,765,887 |
| 26 Mar 2024 | 2.90 | -0.06 | -1.86% | 2.97 | 2.98 | 2.89 | 13,500,565 |
| 25 Mar 2024 | 2.955 | 0.04 | 1.55% | 2.91 | 2.96 | 2.88 | 14,458,308 |
| 22 Mar 2024 | 2.91 | -0.06 | -1.85% | 2.96 | 4.71 | 2.61 | 19,530,939 |
| 21 Mar 2024 | 2.965 | -0.02 | -0.50% | 3.00 | 3.01 | 2.935 | 24,385,856 |
| 20 Mar 2024 | 2.98 | -0.14 | -4.49% | 3.05 | 3.12 | 2.975 | 21,039,914 |
| 19 Mar 2024 | 3.12 | -0.02 | -0.64% | 3.10 | 3.14 | 2.60 | 22,492,599 |
| 18 Mar 2024 | 3.14 | 0.16 | 5.19% | 2.98 | 3.14 | 2.98 | 27,270,886 |
| 15 Mar 2024 | 2.985 | -0.02 | -0.50% | 2.99 | 3.01 | 2.90 | 31,274,951 |
| 14 Mar 2024 | 3.00 | 0.13 | 4.53% | 2.91 | 3.02 | 2.89 | 28,806,053 |
| 13 Mar 2024 | 2.87 | -0.01 | -0.35% | 2.88 | 2.89 | 2.84 | 15,318,244 |
| 12 Mar 2024 | 2.88 | -0.05 | -1.71% | 2.90 | 2.915 | 2.875 | 10,691,032 |
| 11 Mar 2024 | 2.93 | -0.04 | -1.35% | 2.95 | 2.96 | 2.92 | 17,371,834 |
| 07 Mar 2024 | 2.97 | 0.03 | 1.02% | 2.97 | 2.99 | 2.90 | 16,894,096 |
| 06 Mar 2024 | 2.94 | 0.02 | 0.86% | 2.95 | 2.96 | 2.91 | 12,321,243 |
| 05 Mar 2024 | 2.915 | -0.04 | -1.19% | 2.87 | 2.948 | 2.86 | 19,291,928 |
| 04 Mar 2024 | 2.95 | -0.01 | -0.34% | 2.94 | 2.98 | 2.93 | 10,704,336 |
| 03 Mar 2024 | 2.96 | -0.06 | -1.99% | 3.00 | 3.025 | 2.93 | 14,511,698 |
| 29 Feb 2024 | 3.02 | 0.07 | 2.37% | 3.00 | 3.51 | 2.90 | 21,801,520 |
| 28 Feb 2024 | 2.95 | 0.13 | 4.61% | 2.96 | 3.80 | 2.835 | 43,223,537 |
| 27 Feb 2024 | 2.82 | -0.03 | -0.88% | 2.83 | 2.875 | 2.79 | 15,811,981 |
| 26 Feb 2024 | 2.845 | -0.06 | -2.07% | 2.89 | 2.89 | 2.83 | 20,550,749 |
| 25 Feb 2024 | 2.905 | 0.00 | 0.00% | 2.89 | 2.95 | 2.89 | 14,947,109 |
| 22 Feb 2024 | 2.905 | 0.04 | 1.40% | 2.87 | 3.30 | 2.86 | 16,625,439 |
| 21 Feb 2024 | 2.865 | 0.02 | 0.53% | 2.81 | 4.00 | 2.80 | 14,473,256 |
| 20 Feb 2024 | 2.85 | 0.01 | 0.35% | 2.80 | 2.86 | 2.75 | 23,155,080 |
| 19 Feb 2024 | 2.84 | -0.10 | -3.40% | 2.90 | 2.90 | 2.82 | 18,173,584 |
| 18 Feb 2024 | 2.94 | 0.04 | 1.38% | 2.91 | 2.98 | 2.90 | 12,455,020 |
| 15 Feb 2024 | 2.90 | -0.05 | -1.69% | 2.96 | 4.41 | 2.40 | 37,458,829 |
| 14 Feb 2024 | 2.95 | -0.12 | -3.91% | 3.02 | 3.15 | 2.935 | 39,534,698 |
| 13 Feb 2024 | 3.07 | -0.01 | -0.32% | 3.01 | 3.09 | 3.00 | 14,165,372 |
| 12 Feb 2024 | 3.08 | -0.02 | -0.48% | 3.14 | 3.15 | 3.045 | 20,265,416 |
| 11 Feb 2024 | 3.095 | -0.05 | -1.59% | 3.12 | 3.13 | 3.08 | 12,809,060 |
| 08 Feb 2024 | 3.145 | -0.04 | -1.10% | 3.18 | 3.30 | 3.13 | 10,572,535 |
| 07 Feb 2024 | 3.18 | -0.03 | -0.93% | 3.21 | 3.23 | 3.17 | 10,712,424 |
| 06 Feb 2024 | 3.21 | 0.07 | 2.23% | 3.20 | 3.26 | 3.20 | 10,334,685 |
| 05 Feb 2024 | 3.14 | -0.10 | -2.94% | 3.17 | 3.20 | 3.12 | 15,943,808 |
| 04 Feb 2024 | 3.235 | -0.12 | -3.43% | 3.29 | 3.32 | 3.23 | 11,575,363 |
| 01 Feb 2024 | 3.35 | 0.04 | 1.21% | 3.31 | 3.81 | 3.30 | 12,110,944 |
