VR8 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.06 | 0.001 | 1.69% | 0.059 | 0.06 | 0.059 | 647,005 |
16 May 2024 | 0.059 | -0.006 | -9.23% | 0.065 | 0.065 | 0.057 | 1,192,012 |
15 May 2024 | 0.065 | 0.01 | 18.18% | 0.056 | 0.069 | 0.056 | 1,972,530 |
14 May 2024 | 0.055 | 0.01 | 22.22% | 0.048 | 0.057 | 0.048 | 1,628,161 |
13 May 2024 | 0.045 | 0.003 | 7.14% | 0.044 | 0.05 | 0.044 | 809,450 |
10 May 2024 | 0.042 | 0.001 | 2.44% | 0.042 | 0.042 | 0.042 | 100,000 |
09 May 2024 | 0.041 | -0.002 | -4.65% | 0.044 | 0.044 | 0.041 | 90,120 |
08 May 2024 | 0.043 | 0.002 | 4.88% | 0.043 | 0.045 | 0.043 | 306,521 |
07 May 2024 | 0.041 | -0.001 | -2.38% | 0.045 | 0.045 | 0.041 | 175,825 |
06 May 2024 | 0.042 | -0.001 | -2.33% | 0.043 | 0.043 | 0.042 | 40,911 |
03 May 2024 | 0.043 | -0.001 | -2.27% | 0.042 | 0.043 | 0.042 | 25,534 |
02 May 2024 | 0.044 | 0.00 | 0.00% | 0.0445 | 0.0445 | 0.044 | 212,840 |
01 May 2024 | 0.044 | -0.001 | -2.22% | 0.045 | 0.045 | 0.044 | 367,073 |
30 Abr 2024 | 0.045 | 0.001 | 2.27% | 0.045 | 0.045 | 0.0445 | 404,774 |
29 Abr 2024 | 0.044 | -0.0015 | -3.30% | 0.045 | 0.045 | 0.044 | 47,231 |
26 Abr 2024 | 0.0455 | -0.0005 | -1.09% | 0.046 | 0.046 | 0.045 | 27,903 |
24 Abr 2024 | 0.046 | 0.00 | 0.00% | 0.045 | 0.046 | 0.045 | 654,716 |
23 Abr 2024 | 0.046 | -0.001 | -2.13% | 0.046 | 0.046 | 0.046 | 202,526 |
22 Abr 2024 | 0.047 | 0.001 | 2.17% | 0.048 | 0.048 | 0.045 | 463,585 |
19 Abr 2024 | 0.046 | -0.002 | -4.17% | 0.051 | 0.051 | 0.046 | 293,212 |
18 Abr 2024 | 0.048 | 0.003 | 6.67% | 0.049 | 0.049 | 0.046 | 677,280 |
17 Abr 2024 | 0.045 | 0.003 | 7.14% | 0.045 | 0.045 | 0.045 | 19,484 |
16 Abr 2024 | 0.042 | -0.004 | -8.70% | 0.044 | 0.045 | 0.042 | 525,031 |
15 Abr 2024 | 0.046 | 0.002 | 4.55% | 0.045 | 0.046 | 0.043 | 307,301 |
12 Abr 2024 | 0.044 | -0.001 | -2.22% | 0.046 | 0.046 | 0.044 | 289,958 |
11 Abr 2024 | 0.045 | -0.001 | -2.17% | 0.051 | 0.051 | 0.045 | 610,399 |
10 Abr 2024 | 0.046 | 0.001 | 2.22% | 0.047 | 0.048 | 0.046 | 199,119 |
09 Abr 2024 | 0.045 | -0.003 | -6.25% | 0.048 | 0.048 | 0.045 | 147,398 |
08 Abr 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 0.00 |
05 Abr 2024 | 0.048 | 0.003 | 6.67% | 0.045 | 0.048 | 0.045 | 203,276 |
04 Abr 2024 | 0.045 | 0.001 | 2.27% | 0.044 | 0.045 | 0.044 | 253,876 |
03 Abr 2024 | 0.044 | -0.001 | -2.22% | 0.044 | 0.044 | 0.044 | 90,000 |
02 Abr 2024 | 0.045 | 0.005 | 12.50% | 0.041 | 0.045 | 0.041 | 113,415 |
28 Mar 2024 | 0.04 | 0.001 | 2.56% | 0.04 | 0.04 | 0.04 | 59,949 |
27 Mar 2024 | 0.039 | -0.004 | -9.30% | 0.042 | 0.042 | 0.039 | 23,829 |
26 Mar 2024 | 0.043 | -0.003 | -6.52% | 0.043 | 0.043 | 0.043 | 13,000 |
25 Mar 2024 | 0.046 | 0.005 | 12.20% | 0.045 | 0.05 | 0.045 | 241,218 |
22 Mar 2024 | 0.041 | 0.002 | 5.13% | 0.041 | 0.044 | 0.037 | 207,509 |
21 Mar 2024 | 0.039 | -0.002 | -4.88% | 0.04 | 0.04 | 0.038 | 223,865 |
20 Mar 2024 | 0.041 | 0.002 | 5.13% | 0.041 | 0.041 | 0.041 | 6,017 |
19 Mar 2024 | 0.039 | 0.001 | 2.63% | 0.038 | 0.039 | 0.037 | 217,634 |
18 Mar 2024 | 0.038 | 0.002 | 5.56% | 0.037 | 0.038 | 0.037 | 96,271 |
15 Mar 2024 | 0.036 | 0.00 | 0.00% | 0.037 | 0.037 | 0.036 | 114,921 |
14 Mar 2024 | 0.036 | -0.001 | -2.70% | 0.037 | 0.037 | 0.036 | 481,318 |
13 Mar 2024 | 0.037 | -0.002 | -5.13% | 0.038 | 0.038 | 0.037 | 273,894 |
12 Mar 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 105,078 |
11 Mar 2024 | 0.039 | 0.00 | 0.00% | 0.04 | 0.042 | 0.038 | 429,395 |
07 Mar 2024 | 0.039 | 0.002 | 5.41% | 0.04 | 0.04 | 0.037 | 489,945 |
06 Mar 2024 | 0.037 | -0.004 | -9.76% | 0.04 | 0.04 | 0.037 | 872,188 |
05 Mar 2024 | 0.041 | 0.001 | 2.50% | 0.04 | 0.042 | 0.04 | 72,359 |
04 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.041 | 0.042 | 0.038 | 457,515 |
03 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.041 | 0.041 | 0.04 | 253,963 |
29 Feb 2024 | 0.04 | 0.00 | 0.00% | 0.041 | 0.041 | 0.04 | 178,856 |
28 Feb 2024 | 0.04 | 0.002 | 5.26% | 0.04 | 0.04 | 0.04 | 592,401 |
27 Feb 2024 | 0.038 | 0.00 | 0.00% | 0.039 | 0.039 | 0.037 | 199,016 |
26 Feb 2024 | 0.038 | -0.002 | -5.00% | 0.04 | 0.04 | 0.038 | 120,711 |
25 Feb 2024 | 0.04 | 0.004 | 11.11% | 0.036 | 0.04 | 0.036 | 26,583 |
22 Feb 2024 | 0.036 | -0.002 | -5.26% | 0.037 | 0.038 | 0.036 | 55,670 |
21 Feb 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 1,150 |
20 Feb 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 0.00 |
19 Feb 2024 | 0.038 | 0.001 | 2.70% | 0.037 | 0.038 | 0.036 | 85,846 |