Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BRZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jul 2024 | 45.03 | 0.00 | 0.00% | 45.03 | 45.03 | 45.03 | 0 |
| 15 Jul 2024 | 45.03 | -0.07 | -0.16% | 45.27 | 45.27 | 45.03 | 34 |
| 12 Jul 2024 | 45.10 | -0.22 | -0.47% | 45.10 | 45.10 | 45.10 | 180 |
| 11 Jul 2024 | 45.315 | 0.98 | 2.21% | 45.31 | 45.315 | 45.31 | 126 |
| 10 Jul 2024 | 44.335 | 0.00 | 0.00% | 44.335 | 44.335 | 44.335 | 0 |
| 09 Jul 2024 | 44.335 | 0.00 | 0.00% | 44.335 | 44.335 | 44.335 | 0 |
| 08 Jul 2024 | 44.335 | 1.59 | 3.72% | 44.61 | 44.61 | 44.33 | 150 |
| 05 Jul 2024 | 42.745 | 0.00 | 0.00% | 42.745 | 42.745 | 42.745 | 0 |
| 04 Jul 2024 | 42.745 | 0.00 | 0.00% | 42.745 | 42.745 | 42.745 | 0 |
| 03 Jul 2024 | 42.745 | -0.56 | -1.29% | 42.745 | 42.745 | 42.745 | 200 |
| 02 Jul 2024 | 43.305 | 0.00 | 0.00% | 43.305 | 43.305 | 43.305 | 0 |
| 01 Jul 2024 | 43.305 | -0.21 | -0.47% | 43.305 | 43.305 | 43.305 | 21 |
| 28 Jun 2024 | 43.51 | 0.03 | 0.07% | 44.305 | 44.345 | 43.51 | 425 |
| 27 Jun 2024 | 43.48 | 0.49 | 1.14% | 43.475 | 43.48 | 43.475 | 80 |
| 26 Jun 2024 | 42.99 | -1.44 | -3.23% | 42.99 | 42.99 | 42.99 | 100 |
| 25 Jun 2024 | 44.425 | 1.43 | 3.31% | 44.425 | 44.425 | 44.425 | 50 |
| 24 Jun 2024 | 43.00 | 0.00 | 0.00% | 43.00 | 43.00 | 43.00 | 0 |
| 21 Jun 2024 | 43.00 | -0.81 | -1.84% | 43.10 | 43.10 | 43.00 | 151 |
| 20 Jun 2024 | 43.805 | 0.92 | 2.15% | 43.36 | 43.805 | 43.36 | 110 |
| 19 Jun 2024 | 42.885 | -0.27 | -0.61% | 42.88 | 42.885 | 42.88 | 230 |
| 18 Jun 2024 | 43.15 | 0.00 | 0.00% | 43.15 | 43.15 | 43.15 | 0 |
| 17 Jun 2024 | 43.15 | 0.00 | 0.00% | 43.15 | 43.15 | 43.15 | 0 |
| 14 Jun 2024 | 43.15 | 0.16 | 0.37% | 42.975 | 43.15 | 42.975 | 2,116 |
| 13 Jun 2024 | 42.99 | -0.97 | -2.21% | 42.99 | 42.99 | 42.99 | 159 |
| 12 Jun 2024 | 43.96 | 0.29 | 0.66% | 43.885 | 43.96 | 43.805 | 461 |
| 11 Jun 2024 | 43.67 | 0.00 | 0.00% | 43.67 | 43.67 | 43.67 | 0 |
| 10 Jun 2024 | 43.67 | -0.76 | -1.70% | 43.785 | 43.785 | 43.67 | 174 |
| 07 Jun 2024 | 44.425 | -0.45 | -1.00% | 44.425 | 44.425 | 44.425 | 71 |
| 06 Jun 2024 | 44.875 | 0.62 | 1.39% | 43.875 | 44.875 | 43.81 | 2,489 |
| 05 Jun 2024 | 44.26 | 0.16 | 0.36% | 44.26 | 44.26 | 44.26 | 100 |
| 04 Jun 2024 | 44.10 | -0.42 | -0.93% | 44.46 | 44.465 | 44.10 | 352 |
| 03 Jun 2024 | 44.515 | -0.16 | -0.35% | 45.03 | 45.03 | 44.515 | 243 |
| 31 May 2024 | 44.67 | -0.99 | -2.17% | 45.20 | 45.25 | 44.67 | 1,641 |
| 30 May 2024 | 45.66 | 0.00 | 0.00% | 45.66 | 45.66 | 45.66 | 0 |
| 29 May 2024 | 45.66 | -0.24 | -0.52% | 45.45 | 45.70 | 45.45 | 650 |
| 28 May 2024 | 45.90 | -0.15 | -0.31% | 45.90 | 45.90 | 45.90 | 50 |
| 27 May 2024 | 46.045 | -0.37 | -0.80% | 46.12 | 46.125 | 46.045 | 440 |
| 24 May 2024 | 46.415 | -0.11 | -0.24% | 46.415 | 46.415 | 46.415 | 200 |
| 23 May 2024 | 46.525 | -0.34 | -0.73% | 46.895 | 46.90 | 46.525 | 1,614 |
| 22 May 2024 | 46.865 | -0.94 | -1.97% | 47.305 | 47.305 | 46.865 | 153 |
| 21 May 2024 | 47.805 | -0.24 | -0.49% | 48.015 | 48.015 | 47.805 | 209 |
| 20 May 2024 | 48.04 | -0.03 | -0.05% | 48.005 | 48.04 | 47.80 | 740 |
| 17 May 2024 | 48.065 | 0.16 | 0.33% | 48.175 | 48.175 | 48.065 | 1,454 |
| 16 May 2024 | 47.905 | 0.51 | 1.07% | 48.075 | 48.075 | 47.905 | 245 |
| 15 May 2024 | 47.40 | -0.94 | -1.94% | 47.76 | 47.76 | 47.40 | 964 |
| 14 May 2024 | 48.34 | 0.18 | 0.36% | 48.275 | 48.58 | 48.26 | 2,483 |
| 13 May 2024 | 48.165 | -0.37 | -0.75% | 48.365 | 48.645 | 48.165 | 796 |
| 10 May 2024 | 48.53 | 0.48 | 1.00% | 49.125 | 49.125 | 48.53 | 132 |
| 09 May 2024 | 48.05 | -1.26 | -2.56% | 49.21 | 49.21 | 48.05 | 310 |
| 08 May 2024 | 49.31 | -0.25 | -0.49% | 49.025 | 49.315 | 49.025 | 460 |
| 07 May 2024 | 49.555 | 0.81 | 1.67% | 49.555 | 49.555 | 49.555 | 161 |
| 06 May 2024 | 48.74 | -0.01 | -0.01% | 49.725 | 49.82 | 48.74 | 602 |
| 03 May 2024 | 48.745 | 0.00 | 0.00% | 48.745 | 48.745 | 48.745 | 0 |
| 02 May 2024 | 48.745 | 0.02 | 0.04% | 48.20 | 48.745 | 48.20 | 148 |
| 30 Abr 2024 | 48.725 | 0.23 | 0.47% | 48.725 | 48.725 | 48.725 | 30 |
| 29 Abr 2024 | 48.495 | 0.20 | 0.41% | 48.595 | 48.60 | 48.425 | 973 |
| 26 Abr 2024 | 48.295 | 0.44 | 0.91% | 47.55 | 48.30 | 47.55 | 607 |
| 25 Abr 2024 | 47.86 | 0.31 | 0.65% | 47.86 | 47.86 | 47.86 | 170 |
| 24 Abr 2024 | 47.55 | 0.13 | 0.28% | 47.55 | 47.55 | 47.55 | 73 |
| 23 Abr 2024 | 47.415 | 1.38 | 2.99% | 47.415 | 47.415 | 47.415 | 40 |
| 22 Abr 2024 | 46.04 | 0.00 | 0.00% | 46.04 | 46.04 | 46.04 | 0 |
| 19 Abr 2024 | 46.04 | -0.67 | -1.43% | 46.04 | 46.04 | 46.04 | 2 |
| 18 Abr 2024 | 46.71 | 0.51 | 1.09% | 46.305 | 46.71 | 46.305 | 235 |
