Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BRNT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 51.21 | 0.24 | 0.47% | 51.40 | 51.50 | 51.21 | 483 |
| 27 Jun 2024 | 50.97 | 0.47 | 0.93% | 50.45 | 51.04 | 50.45 | 10,019 |
| 26 Jun 2024 | 50.50 | -0.36 | -0.71% | 50.72 | 50.82 | 50.45 | 2,351 |
| 25 Jun 2024 | 50.86 | 0.31 | 0.61% | 50.75 | 50.86 | 50.47 | 2,012 |
| 24 Jun 2024 | 50.55 | -0.28 | -0.55% | 50.41 | 50.55 | 50.34 | 1,965 |
| 21 Jun 2024 | 50.83 | 0.22 | 0.43% | 50.63 | 51.04 | 50.57 | 15,342 |
| 20 Jun 2024 | 50.61 | 0.19 | 0.38% | 50.34 | 50.69 | 50.30 | 21,950 |
| 19 Jun 2024 | 50.42 | 0.22 | 0.44% | 50.20 | 50.52 | 50.11 | 8,349 |
| 18 Jun 2024 | 50.20 | 0.76 | 1.53% | 49.66 | 50.20 | 49.535 | 5,034 |
| 17 Jun 2024 | 49.445 | 0.19 | 0.39% | 48.81 | 49.445 | 48.81 | 9,535 |
| 14 Jun 2024 | 49.255 | 0.46 | 0.93% | 48.845 | 49.615 | 48.845 | 5,289 |
| 13 Jun 2024 | 48.80 | 0.54 | 1.12% | 48.41 | 48.90 | 48.13 | 10,301 |
| 12 Jun 2024 | 48.26 | -0.20 | -0.41% | 48.735 | 49.04 | 48.25 | 8,563 |
| 11 Jun 2024 | 48.46 | 0.55 | 1.15% | 48.085 | 48.48 | 48.085 | 7,238 |
| 10 Jun 2024 | 47.91 | 1.01 | 2.15% | 47.19 | 47.915 | 47.13 | 6,954 |
| 07 Jun 2024 | 46.90 | 0.36 | 0.77% | 46.63 | 47.20 | 46.485 | 13,825 |
| 06 Jun 2024 | 46.54 | 0.98 | 2.15% | 46.075 | 46.54 | 45.895 | 4,177 |
| 05 Jun 2024 | 45.56 | 0.20 | 0.43% | 45.37 | 45.645 | 45.20 | 4,520 |
| 04 Jun 2024 | 45.365 | -0.58 | -1.25% | 45.425 | 45.485 | 45.075 | 15,148 |
| 03 Jun 2024 | 45.94 | -1.86 | -3.88% | 47.575 | 47.765 | 45.93 | 7,547 |
| 31 May 2024 | 47.795 | -0.82 | -1.69% | 48.04 | 48.145 | 47.795 | 820 |
| 30 May 2024 | 48.615 | -0.47 | -0.95% | 48.91 | 48.975 | 48.615 | 2,091 |
| 29 May 2024 | 49.08 | 0.55 | 1.13% | 49.26 | 49.525 | 49.045 | 6,065 |
| 28 May 2024 | 48.53 | 0.23 | 0.49% | 48.32 | 48.565 | 48.32 | 779 |
| 27 May 2024 | 48.295 | 0.51 | 1.06% | 47.935 | 48.315 | 47.885 | 6,934 |
| 24 May 2024 | 47.79 | 0.13 | 0.26% | 47.54 | 47.79 | 47.12 | 5,897 |
| 23 May 2024 | 47.665 | -0.34 | -0.70% | 47.785 | 48.235 | 47.665 | 4,442 |
| 22 May 2024 | 48.00 | -0.43 | -0.89% | 47.84 | 48.045 | 47.71 | 1,173 |
| 21 May 2024 | 48.43 | -0.39 | -0.79% | 48.365 | 48.435 | 48.065 | 2,160 |
| 20 May 2024 | 48.815 | 0.42 | 0.88% | 48.96 | 49.05 | 48.45 | 41,427 |
| 17 May 2024 | 48.39 | 0.03 | 0.06% | 48.585 | 48.585 | 48.36 | 2,695 |
| 16 May 2024 | 48.36 | 0.58 | 1.21% | 48.11 | 48.495 | 47.79 | 3,059 |
| 15 May 2024 | 47.78 | -0.06 | -0.11% | 48.245 | 48.245 | 47.24 | 2,444 |
| 14 May 2024 | 47.835 | -0.78 | -1.59% | 48.61 | 48.69 | 47.83 | 2,903 |
| 13 May 2024 | 48.61 | -0.37 | -0.75% | 48.355 | 48.61 | 48.345 | 701 |
| 10 May 2024 | 48.975 | 0.09 | 0.19% | 49.20 | 49.22 | 48.97 | 2,536 |
| 09 May 2024 | 48.88 | 0.12 | 0.25% | 49.055 | 49.35 | 48.79 | 5,648 |
| 08 May 2024 | 48.76 | 0.36 | 0.75% | 48.20 | 48.79 | 47.76 | 2,463 |
| 07 May 2024 | 48.395 | -0.30 | -0.61% | 48.67 | 48.87 | 48.10 | 6,175 |
| 06 May 2024 | 48.69 | 0.08 | 0.16% | 48.755 | 48.885 | 48.56 | 8,816 |
| 03 May 2024 | 48.61 | -0.34 | -0.69% | 49.125 | 49.265 | 48.50 | 2,227 |
| 02 May 2024 | 48.95 | -1.73 | -3.41% | 49.255 | 49.55 | 48.80 | 11,057 |
| 30 Abr 2024 | 50.68 | -0.38 | -0.74% | 51.09 | 51.39 | 50.14 | 2,767 |
| 29 Abr 2024 | 51.06 | -0.57 | -1.10% | 51.23 | 51.59 | 51.06 | 4,072 |
| 26 Abr 2024 | 51.63 | 0.95 | 1.87% | 51.56 | 51.88 | 51.31 | 1,003 |
| 25 Abr 2024 | 50.68 | -0.34 | -0.67% | 51.13 | 51.13 | 50.56 | 1,462 |
| 24 Abr 2024 | 51.02 | 0.07 | 0.14% | 51.29 | 51.35 | 50.93 | 8,597 |
| 23 Abr 2024 | 50.95 | 0.28 | 0.55% | 50.89 | 51.04 | 50.12 | 32,424 |
| 22 Abr 2024 | 50.67 | -0.34 | -0.67% | 50.18 | 50.70 | 50.05 | 7,223 |
| 19 Abr 2024 | 51.01 | 0.19 | 0.37% | 51.40 | 51.44 | 50.40 | 15,342 |
| 18 Abr 2024 | 50.82 | -1.40 | -2.68% | 50.94 | 51.11 | 50.37 | 6,278 |
| 17 Abr 2024 | 52.22 | -0.43 | -0.82% | 52.50 | 52.56 | 51.76 | 6,476 |
| 16 Abr 2024 | 52.65 | 0.32 | 0.61% | 52.94 | 52.94 | 52.30 | 9,048 |
| 15 Abr 2024 | 52.33 | -1.28 | -2.39% | 52.35 | 52.42 | 51.90 | 7,018 |
| 12 Abr 2024 | 53.61 | 1.43 | 2.74% | 52.55 | 53.68 | 52.50 | 5,347 |
| 11 Abr 2024 | 52.18 | 0.80 | 1.56% | 52.31 | 52.47 | 51.92 | 5,364 |
| 10 Abr 2024 | 51.38 | 0.06 | 0.12% | 51.29 | 51.87 | 51.02 | 2,432 |
| 09 Abr 2024 | 51.32 | -0.15 | -0.29% | 51.65 | 51.82 | 51.22 | 5,784 |
| 08 Abr 2024 | 51.47 | -0.75 | -1.44% | 51.35 | 51.90 | 51.22 | 7,683 |
| 05 Abr 2024 | 52.22 | 1.27 | 2.49% | 52.05 | 52.30 | 51.75 | 8,416 |
| 04 Abr 2024 | 50.95 | -0.34 | -0.66% | 51.00 | 51.01 | 50.80 | 2,320 |
| 03 Abr 2024 | 51.29 | 0.41 | 0.81% | 51.26 | 51.54 | 51.07 | 8,537 |
| 02 Abr 2024 | 50.88 | 1.26 | 2.54% | 50.78 | 51.25 | 50.57 | 5,585 |
