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.
SDF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 5.71 | 0.05 | 0.88% | 5.65 | 5.72 | 5.65 | 5,169,380 |
| 03 May 2024 | 5.66 | 0.03 | 0.44% | 5.66 | 5.68 | 5.62 | 5,900,836 |
| 02 May 2024 | 5.635 | 0.00 | 0.09% | 5.62 | 5.685 | 5.61 | 1,499,332 |
| 01 May 2024 | 5.63 | -0.03 | -0.53% | 5.60 | 5.645 | 5.585 | 1,793,995 |
| 30 Abr 2024 | 5.66 | -0.03 | -0.53% | 5.68 | 5.68 | 5.615 | 1,822,971 |
| 29 Abr 2024 | 5.69 | 0.08 | 1.43% | 5.65 | 5.715 | 5.635 | 1,939,700 |
| 26 Abr 2024 | 5.61 | -0.05 | -0.80% | 5.57 | 5.65 | 5.565 | 1,856,099 |
| 24 Abr 2024 | 5.655 | -0.01 | -0.09% | 5.65 | 5.71 | 5.65 | 1,358,751 |
| 23 Abr 2024 | 5.66 | 0.04 | 0.71% | 5.64 | 5.68 | 5.63 | 1,002,050 |
| 22 Abr 2024 | 5.62 | 0.09 | 1.63% | 5.58 | 5.635 | 5.55 | 1,108,200 |
| 19 Abr 2024 | 5.53 | -0.03 | -0.45% | 5.52 | 5.545 | 5.445 | 1,548,870 |
| 18 Abr 2024 | 5.555 | -0.01 | -0.09% | 5.56 | 5.75 | 5.53 | 2,250,005 |
| 17 Abr 2024 | 5.56 | 0.01 | 0.18% | 5.58 | 5.60 | 5.55 | 1,182,128 |
| 16 Abr 2024 | 5.55 | -0.06 | -1.07% | 5.55 | 5.605 | 5.53 | 2,431,784 |
| 15 Abr 2024 | 5.61 | -0.06 | -1.06% | 5.65 | 5.67 | 5.60 | 1,758,846 |
| 12 Abr 2024 | 5.67 | -0.02 | -0.35% | 5.64 | 5.695 | 5.64 | 1,540,435 |
| 11 Abr 2024 | 5.69 | -0.01 | -0.18% | 5.62 | 5.70 | 5.62 | 1,887,572 |
| 10 Abr 2024 | 5.70 | -0.07 | -1.21% | 5.79 | 5.80 | 5.68 | 1,897,149 |
| 09 Abr 2024 | 5.77 | 0.05 | 0.87% | 5.69 | 5.77 | 5.69 | 1,880,439 |
| 08 Abr 2024 | 5.72 | 0.10 | 1.78% | 5.70 | 5.76 | 5.66 | 1,457,136 |
| 05 Abr 2024 | 5.62 | -0.15 | -2.60% | 5.71 | 5.73 | 5.62 | 2,412,495 |
| 04 Abr 2024 | 5.77 | 0.06 | 1.05% | 5.80 | 5.82 | 5.76 | 4,574,478 |
| 03 Abr 2024 | 5.71 | -0.17 | -2.89% | 5.81 | 5.87 | 5.71 | 2,390,509 |
| 02 Abr 2024 | 5.88 | 0.01 | 0.17% | 5.85 | 5.95 | 5.85 | 2,630,961 |
| 28 Mar 2024 | 5.87 | 0.10 | 1.73% | 5.84 | 5.92 | 5.80 | 2,639,205 |
| 27 Mar 2024 | 5.77 | 0.03 | 0.52% | 5.75 | 5.82 | 5.73 | 2,939,047 |
| 26 Mar 2024 | 5.74 | -0.03 | -0.52% | 5.74 | 5.79 | 5.725 | 2,566,162 |
| 25 Mar 2024 | 5.77 | 0.02 | 0.44% | 5.76 | 5.79 | 5.735 | 2,042,177 |
| 22 Mar 2024 | 5.745 | 0.07 | 1.14% | 5.69 | 5.78 | 5.26 | 2,774,575 |
| 21 Mar 2024 | 5.68 | 0.04 | 0.71% | 5.65 | 5.75 | 5.645 | 4,311,798 |
| 20 Mar 2024 | 5.64 | -0.07 | -1.14% | 5.68 | 5.74 | 5.63 | 1,722,111 |
| 19 Mar 2024 | 5.705 | -0.09 | -1.47% | 5.77 | 5.79 | 5.69 | 1,737,565 |
| 18 Mar 2024 | 5.79 | -0.08 | -1.36% | 5.83 | 5.85 | 5.78 | 1,770,746 |
| 15 Mar 2024 | 5.87 | 0.08 | 1.38% | 5.82 | 5.89 | 5.785 | 6,150,443 |
| 14 Mar 2024 | 5.79 | 0.03 | 0.52% | 5.77 | 5.84 | 5.73 | 1,951,498 |
| 13 Mar 2024 | 5.76 | 0.00 | 0.00% | 5.80 | 5.82 | 5.75 | 1,757,916 |
| 12 Mar 2024 | 5.76 | 0.01 | 0.17% | 5.73 | 5.84 | 5.73 | 3,267,513 |
| 11 Mar 2024 | 5.75 | -0.08 | -1.37% | 5.81 | 5.835 | 5.75 | 2,183,508 |
| 07 Mar 2024 | 5.83 | 0.05 | 0.87% | 5.85 | 5.88 | 5.80 | 2,133,060 |
| 06 Mar 2024 | 5.78 | 0.00 | 0.00% | 5.80 | 5.81 | 5.74 | 2,662,828 |
| 05 Mar 2024 | 5.78 | 0.06 | 1.05% | 5.76 | 5.805 | 5.71 | 1,937,188 |
| 04 Mar 2024 | 5.72 | 0.03 | 0.53% | 5.70 | 5.76 | 5.69 | 2,369,925 |
| 03 Mar 2024 | 5.69 | -0.10 | -1.73% | 5.71 | 5.725 | 5.65 | 3,391,652 |
| 29 Feb 2024 | 5.79 | -0.01 | -0.17% | 5.74 | 5.80 | 5.72 | 3,375,935 |
| 28 Feb 2024 | 5.80 | 0.10 | 1.75% | 5.80 | 5.90 | 5.74 | 6,827,196 |
| 27 Feb 2024 | 5.70 | -0.25 | -4.20% | 5.76 | 5.95 | 5.54 | 6,421,430 |
| 26 Feb 2024 | 5.95 | 0.01 | 0.17% | 5.91 | 5.96 | 5.89 | 1,323,748 |
| 25 Feb 2024 | 5.94 | 0.02 | 0.34% | 5.94 | 5.97 | 5.88 | 1,158,576 |
| 22 Feb 2024 | 5.92 | -0.04 | -0.67% | 6.05 | 6.07 | 5.88 | 1,954,208 |
| 21 Feb 2024 | 5.96 | -0.07 | -1.16% | 6.02 | 6.04 | 5.95 | 2,008,616 |
| 20 Feb 2024 | 6.03 | 0.04 | 0.58% | 6.04 | 6.10 | 6.00 | 2,627,642 |
| 19 Feb 2024 | 5.995 | 0.01 | 0.25% | 5.98 | 6.02 | 5.97 | 1,940,315 |
| 18 Feb 2024 | 5.98 | 0.04 | 0.67% | 5.99 | 6.02 | 5.96 | 1,375,672 |
| 15 Feb 2024 | 5.94 | -0.04 | -0.67% | 6.02 | 6.04 | 5.76 | 1,652,326 |
| 14 Feb 2024 | 5.98 | -0.03 | -0.42% | 6.01 | 6.04 | 5.95 | 2,659,246 |
| 13 Feb 2024 | 6.005 | -0.05 | -0.74% | 6.04 | 6.04 | 5.97 | 1,499,308 |
| 12 Feb 2024 | 6.05 | 0.05 | 0.83% | 6.05 | 6.10 | 6.01 | 1,733,954 |
| 11 Feb 2024 | 6.00 | 0.01 | 0.17% | 5.98 | 6.07 | 5.95 | 1,454,464 |
| 08 Feb 2024 | 5.99 | 0.02 | 0.25% | 5.95 | 5.995 | 5.95 | 1,067,818 |
| 07 Feb 2024 | 5.975 | 0.02 | 0.42% | 5.96 | 5.985 | 5.91 | 1,263,431 |
| 06 Feb 2024 | 5.95 | 0.09 | 1.54% | 5.91 | 5.98 | 5.91 | 1,193,724 |
