Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BRA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 19.186 | -0.29 | -1.47% | 19.374 | 19.382 | 19.10 | 6,692 |
| 30 May 2024 | 19.472 | 0.01 | 0.07% | 19.338 | 19.472 | 19.332 | 8,152 |
| 29 May 2024 | 19.458 | -0.30 | -1.51% | 19.644 | 19.676 | 19.344 | 7,522 |
| 28 May 2024 | 19.756 | 0.12 | 0.63% | 19.66 | 19.978 | 19.64 | 2,793 |
| 27 May 2024 | 19.632 | -0.23 | -1.16% | 19.778 | 19.778 | 19.63 | 2,717 |
| 24 May 2024 | 19.862 | 0.02 | 0.09% | 19.976 | 19.984 | 19.862 | 867 |
| 23 May 2024 | 19.844 | -0.32 | -1.57% | 20.025 | 20.06 | 19.844 | 8,757 |
| 22 May 2024 | 20.16 | -0.34 | -1.63% | 20.345 | 20.345 | 20.04 | 3,742 |
| 21 May 2024 | 20.495 | -0.02 | -0.07% | 20.415 | 20.51 | 20.41 | 1,408 |
| 20 May 2024 | 20.51 | 0.00 | 0.00% | 20.535 | 20.60 | 20.38 | 1,815 |
| 17 May 2024 | 20.51 | 0.06 | 0.29% | 20.49 | 20.555 | 20.465 | 4,121 |
| 16 May 2024 | 20.45 | 0.05 | 0.27% | 20.50 | 20.665 | 20.38 | 3,239 |
| 15 May 2024 | 20.395 | -0.39 | -1.88% | 20.455 | 20.48 | 20.23 | 15,976 |
| 14 May 2024 | 20.785 | 0.11 | 0.56% | 20.725 | 20.785 | 20.61 | 12,167 |
| 13 May 2024 | 20.67 | -0.14 | -0.65% | 20.66 | 20.835 | 20.63 | 11,410 |
| 10 May 2024 | 20.805 | 0.12 | 0.58% | 20.84 | 20.87 | 20.755 | 20,775 |
| 09 May 2024 | 20.685 | -0.46 | -2.15% | 21.13 | 21.135 | 20.505 | 12,698 |
| 08 May 2024 | 21.14 | -0.16 | -0.75% | 21.19 | 21.22 | 21.02 | 1,954 |
| 07 May 2024 | 21.30 | 0.16 | 0.78% | 21.085 | 21.315 | 20.99 | 3,896 |
| 06 May 2024 | 21.135 | 0.11 | 0.50% | 21.175 | 21.215 | 20.985 | 5,145 |
| 03 May 2024 | 21.03 | 0.19 | 0.89% | 20.80 | 21.095 | 20.80 | 16,029 |
| 02 May 2024 | 20.845 | 0.37 | 1.81% | 20.59 | 20.86 | 20.40 | 2,479 |
| 30 Abr 2024 | 20.475 | -0.26 | -1.25% | 20.705 | 20.77 | 20.475 | 8,383 |
| 29 Abr 2024 | 20.735 | 0.09 | 0.41% | 20.765 | 20.82 | 20.67 | 8,894 |
| 26 Abr 2024 | 20.65 | 0.51 | 2.56% | 20.21 | 20.65 | 20.095 | 14,541 |
| 25 Abr 2024 | 20.135 | -0.17 | -0.81% | 20.14 | 20.14 | 20.135 | 999 |
| 24 Abr 2024 | 20.30 | 0.05 | 0.25% | 20.455 | 20.46 | 20.30 | 5,263 |
| 23 Abr 2024 | 20.25 | -0.03 | -0.15% | 20.50 | 20.50 | 20.205 | 3,015 |
| 22 Abr 2024 | 20.28 | 0.14 | 0.67% | 20.29 | 20.345 | 20.165 | 3,895 |
| 19 Abr 2024 | 20.145 | 0.29 | 1.46% | 19.712 | 20.145 | 19.60 | 3,605 |
| 18 Abr 2024 | 19.856 | -0.12 | -0.58% | 19.946 | 19.982 | 19.80 | 5,775 |
| 17 Abr 2024 | 19.972 | 0.17 | 0.87% | 19.714 | 20.02 | 19.714 | 14,684 |
| 16 Abr 2024 | 19.80 | -0.60 | -2.92% | 20.25 | 20.25 | 19.792 | 26,036 |
| 15 Abr 2024 | 20.395 | -0.34 | -1.62% | 20.68 | 20.775 | 20.365 | 12,290 |
| 12 Abr 2024 | 20.73 | -0.17 | -0.79% | 20.845 | 20.99 | 20.73 | 18,886 |
| 11 Abr 2024 | 20.895 | -0.26 | -1.23% | 20.935 | 20.98 | 20.895 | 5,220 |
| 10 Abr 2024 | 21.155 | -0.07 | -0.31% | 21.30 | 21.385 | 21.05 | 10,303 |
| 09 Abr 2024 | 21.22 | 0.29 | 1.41% | 21.21 | 21.22 | 21.05 | 5,511 |
| 08 Abr 2024 | 20.925 | 0.31 | 1.48% | 20.52 | 20.925 | 20.52 | 3,668 |
| 05 Abr 2024 | 20.62 | -0.42 | -1.97% | 20.70 | 20.845 | 20.60 | 5,476 |
| 04 Abr 2024 | 21.035 | 0.58 | 2.84% | 20.81 | 21.10 | 20.71 | 12,183 |
| 03 Abr 2024 | 20.455 | -0.32 | -1.52% | 20.59 | 20.72 | 20.455 | 6,651 |
| 02 Abr 2024 | 20.77 | -0.33 | -1.56% | 20.965 | 20.965 | 20.735 | 8,087 |
| 28 Mar 2024 | 21.10 | 0.16 | 0.76% | 20.895 | 21.145 | 20.895 | 3,910 |
| 27 Mar 2024 | 20.94 | 0.10 | 0.48% | 20.90 | 20.95 | 20.85 | 9,303 |
| 26 Mar 2024 | 20.84 | -0.06 | -0.26% | 20.875 | 20.875 | 20.765 | 1,996 |
| 25 Mar 2024 | 20.895 | -0.01 | -0.02% | 20.80 | 20.905 | 20.78 | 9,860 |
| 22 Mar 2024 | 20.90 | -0.17 | -0.81% | 21.035 | 21.035 | 20.895 | 6,967 |
| 21 Mar 2024 | 21.07 | 0.23 | 1.08% | 21.135 | 21.28 | 21.02 | 5,357 |
| 20 Mar 2024 | 20.845 | 0.11 | 0.55% | 20.68 | 20.845 | 20.68 | 5,118 |
| 19 Mar 2024 | 20.73 | 0.18 | 0.85% | 20.65 | 20.80 | 20.53 | 5,627 |
| 18 Mar 2024 | 20.555 | -0.13 | -0.60% | 20.69 | 20.84 | 20.51 | 6,404 |
| 15 Mar 2024 | 20.68 | -0.22 | -1.05% | 20.605 | 20.86 | 20.60 | 7,273 |
| 14 Mar 2024 | 20.90 | 0.04 | 0.17% | 20.98 | 21.00 | 20.855 | 959 |
| 13 Mar 2024 | 20.865 | 0.02 | 0.12% | 20.905 | 20.995 | 20.80 | 5,550 |
| 12 Mar 2024 | 20.84 | 0.16 | 0.75% | 20.60 | 20.84 | 20.60 | 3,891 |
| 11 Mar 2024 | 20.685 | -0.02 | -0.10% | 20.635 | 20.765 | 20.495 | 9,332 |
| 08 Mar 2024 | 20.705 | -0.56 | -2.61% | 21.06 | 21.06 | 20.525 | 15,148 |
| 07 Mar 2024 | 21.26 | -0.04 | -0.19% | 21.165 | 21.45 | 21.085 | 18,384 |
| 06 Mar 2024 | 21.30 | 0.03 | 0.12% | 21.35 | 21.385 | 21.23 | 11,855 |
| 05 Mar 2024 | 21.275 | -0.08 | -0.37% | 21.165 | 21.355 | 21.095 | 15,922 |
| 04 Mar 2024 | 21.355 | -0.26 | -1.20% | 21.56 | 21.56 | 21.315 | 12,337 |
