Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BRES Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 93.23 | 0.19 | 0.20% | 93.66 | 93.69 | 93.23 | 322 |
| 27 Jun 2024 | 93.04 | -0.75 | -0.80% | 93.24 | 93.24 | 92.82 | 1,022 |
| 26 Jun 2024 | 93.79 | 0.01 | 0.01% | 95.11 | 95.33 | 93.79 | 784 |
| 25 Jun 2024 | 93.78 | -0.86 | -0.91% | 94.19 | 94.39 | 93.78 | 713 |
| 24 Jun 2024 | 94.64 | 1.11 | 1.19% | 93.74 | 94.64 | 93.39 | 556 |
| 21 Jun 2024 | 93.53 | -1.22 | -1.29% | 94.44 | 94.52 | 93.53 | 1,094 |
| 20 Jun 2024 | 94.75 | 1.43 | 1.53% | 93.67 | 94.75 | 93.66 | 1,486 |
| 19 Jun 2024 | 93.32 | 0.51 | 0.55% | 93.39 | 93.61 | 93.32 | 920 |
| 18 Jun 2024 | 92.81 | 1.08 | 1.18% | 92.50 | 92.81 | 91.72 | 668 |
| 17 Jun 2024 | 91.73 | -0.93 | -1.00% | 91.87 | 92.16 | 91.22 | 834 |
| 14 Jun 2024 | 92.66 | -0.81 | -0.87% | 93.40 | 93.40 | 92.66 | 696 |
| 13 Jun 2024 | 93.47 | -0.98 | -1.04% | 93.60 | 93.94 | 93.21 | 4,538 |
| 12 Jun 2024 | 94.45 | 0.60 | 0.64% | 94.25 | 95.25 | 94.03 | 2,210 |
| 11 Jun 2024 | 93.85 | -0.96 | -1.01% | 93.92 | 94.10 | 93.52 | 545 |
| 10 Jun 2024 | 94.81 | 0.48 | 0.51% | 94.93 | 94.93 | 94.67 | 335 |
| 07 Jun 2024 | 94.33 | -1.04 | -1.09% | 95.49 | 95.75 | 94.33 | 744 |
| 06 Jun 2024 | 95.37 | 0.43 | 0.45% | 95.30 | 95.73 | 94.94 | 878 |
| 05 Jun 2024 | 94.94 | -0.78 | -0.81% | 95.33 | 95.46 | 94.60 | 5,698 |
| 04 Jun 2024 | 95.72 | -1.89 | -1.94% | 95.69 | 95.82 | 95.34 | 147 |
| 03 Jun 2024 | 97.61 | -0.11 | -0.11% | 98.12 | 98.12 | 97.38 | 1,220 |
| 31 May 2024 | 97.72 | 0.85 | 0.88% | 97.95 | 97.95 | 97.57 | 1,092 |
| 30 May 2024 | 96.87 | -0.13 | -0.13% | 96.20 | 96.98 | 96.20 | 879 |
| 29 May 2024 | 97.00 | -2.01 | -2.03% | 98.37 | 98.62 | 97.00 | 4,576 |
| 28 May 2024 | 99.01 | -0.28 | -0.28% | 99.09 | 99.38 | 99.01 | 3,938 |
| 27 May 2024 | 99.29 | -0.02 | -0.02% | 98.99 | 99.48 | 98.98 | 17,330 |
| 24 May 2024 | 99.31 | -0.83 | -0.83% | 98.72 | 99.32 | 98.72 | 200 |
| 23 May 2024 | 100.14 | 0.41 | 0.41% | 99.51 | 100.14 | 99.31 | 159 |
| 22 May 2024 | 99.73 | -2.29 | -2.24% | 101.58 | 101.58 | 99.59 | 986 |
| 21 May 2024 | 102.02 | 0.48 | 0.47% | 101.60 | 102.02 | 101.14 | 2,182 |
| 20 May 2024 | 101.54 | 0.88 | 0.87% | 101.46 | 101.72 | 100.60 | 5,687 |
| 17 May 2024 | 100.66 | 1.37 | 1.38% | 99.44 | 100.84 | 99.26 | 392 |
| 16 May 2024 | 99.29 | 0.09 | 0.09% | 98.50 | 99.29 | 98.32 | 375 |
| 15 May 2024 | 99.20 | 1.41 | 1.44% | 99.05 | 99.36 | 98.87 | 388 |
| 14 May 2024 | 97.79 | -0.24 | -0.24% | 97.75 | 97.79 | 97.48 | 378 |
| 13 May 2024 | 98.03 | -0.41 | -0.42% | 98.17 | 98.17 | 97.78 | 589 |
| 10 May 2024 | 98.44 | 0.91 | 0.93% | 98.84 | 99.14 | 98.44 | 463 |
| 09 May 2024 | 97.53 | 1.43 | 1.49% | 96.60 | 97.53 | 96.34 | 877 |
| 08 May 2024 | 96.10 | -1.16 | -1.19% | 96.96 | 97.04 | 96.10 | 360 |
| 07 May 2024 | 97.26 | 0.40 | 0.41% | 97.23 | 97.64 | 97.23 | 1,266 |
| 06 May 2024 | 96.86 | 0.98 | 1.02% | 96.50 | 97.22 | 96.50 | 477 |
| 03 May 2024 | 95.88 | 0.11 | 0.11% | 96.30 | 96.89 | 95.88 | 2,068 |
| 02 May 2024 | 95.77 | 0.17 | 0.18% | 95.71 | 95.98 | 95.19 | 3,216 |
| 30 Abr 2024 | 95.60 | -1.50 | -1.54% | 96.58 | 96.81 | 95.60 | 433 |
| 29 Abr 2024 | 97.10 | 1.44 | 1.51% | 96.13 | 97.10 | 96.13 | 927 |
| 26 Abr 2024 | 95.66 | 2.23 | 2.39% | 95.31 | 96.71 | 94.98 | 2,834 |
| 25 Abr 2024 | 93.43 | 1.15 | 1.25% | 94.50 | 94.70 | 93.43 | 784 |
| 24 Abr 2024 | 92.28 | 1.59 | 1.75% | 92.42 | 92.78 | 92.28 | 691 |
| 23 Abr 2024 | 90.69 | -1.10 | -1.20% | 91.33 | 91.33 | 90.33 | 489 |
| 22 Abr 2024 | 91.79 | -0.66 | -0.71% | 92.30 | 92.67 | 91.79 | 1,967 |
| 19 Abr 2024 | 92.45 | 0.19 | 0.21% | 91.52 | 92.45 | 91.31 | 1,441 |
| 18 Abr 2024 | 92.26 | 0.10 | 0.11% | 92.65 | 92.65 | 92.13 | 355 |
| 17 Abr 2024 | 92.16 | 1.76 | 1.95% | 91.81 | 92.96 | 91.81 | 2,700 |
| 16 Abr 2024 | 90.40 | -2.89 | -3.10% | 90.87 | 91.06 | 90.15 | 1,551 |
| 15 Abr 2024 | 93.29 | -1.28 | -1.35% | 94.42 | 94.42 | 93.29 | 1,803 |
| 12 Abr 2024 | 94.57 | 3.43 | 3.76% | 93.10 | 94.57 | 93.10 | 2,427 |
| 11 Abr 2024 | 91.14 | -0.74 | -0.81% | 92.63 | 92.81 | 91.14 | 11,508 |
| 10 Abr 2024 | 91.88 | -0.83 | -0.90% | 93.27 | 93.87 | 91.23 | 7,574 |
| 09 Abr 2024 | 92.71 | 1.39 | 1.52% | 91.96 | 93.27 | 91.91 | 5,200 |
| 08 Abr 2024 | 91.32 | 1.50 | 1.67% | 90.59 | 91.44 | 90.53 | 1,055 |
| 05 Abr 2024 | 89.82 | -0.95 | -1.05% | 89.97 | 90.15 | 89.64 | 3,453 |
| 04 Abr 2024 | 90.77 | 1.45 | 1.62% | 90.28 | 91.06 | 90.28 | 1,642 |
| 03 Abr 2024 | 89.32 | 0.54 | 0.61% | 88.26 | 89.45 | 88.05 | 2,046 |
| 02 Abr 2024 | 88.78 | 1.65 | 1.89% | 88.50 | 89.17 | 88.50 | 1,848 |
