Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
F34757 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.2235 | -0.006 | -2.61% | 0.2365 | 0.2365 | 0.2155 | 6,800 |
| 25 Jul 2024 | 0.2295 | -0.0525 | -18.62% | 0.2405 | 0.246 | 0.2185 | 0 |
| 24 Jul 2024 | 0.282 | 0.0355 | 14.40% | 0.254 | 0.2855 | 0.254 | 3,700 |
| 23 Jul 2024 | 0.2465 | 0.00 | 0.00% | 0.2515 | 0.276 | 0.245 | 0 |
| 22 Jul 2024 | 0.2465 | -0.0445 | -15.29% | 0.278 | 0.2905 | 0.243 | 4,600 |
| 19 Jul 2024 | 0.291 | -0.047 | -13.91% | 0.30 | 0.304 | 0.272 | 10,000 |
| 18 Jul 2024 | 0.338 | -0.038 | -10.11% | 0.381 | 0.414 | 0.338 | 0 |
| 17 Jul 2024 | 0.376 | -0.015 | -3.84% | 0.396 | 0.46 | 0.376 | 0 |
| 16 Jul 2024 | 0.391 | -0.032 | -7.57% | 0.387 | 0.394 | 0.347 | 0 |
| 15 Jul 2024 | 0.423 | 0.035 | 9.02% | 0.379 | 0.434 | 0.363 | 0 |
| 12 Jul 2024 | 0.388 | -0.033 | -7.84% | 0.402 | 0.405 | 0.375 | 0 |
| 11 Jul 2024 | 0.421 | 0.031 | 7.95% | 0.376 | 0.432 | 0.362 | 0 |
| 10 Jul 2024 | 0.39 | 0.027 | 7.44% | 0.365 | 0.408 | 0.364 | 0 |
| 09 Jul 2024 | 0.363 | -0.059 | -13.98% | 0.442 | 0.442 | 0.355 | 7,000 |
| 08 Jul 2024 | 0.422 | -0.095 | -18.38% | 0.469 | 0.474 | 0.421 | 8,000 |
| 05 Jul 2024 | 0.517 | 0.09 | 21.08% | 0.432 | 0.517 | 0.429 | 9,000 |
| 04 Jul 2024 | 0.427 | 0.009 | 2.15% | 0.431 | 0.459 | 0.422 | 0 |
| 03 Jul 2024 | 0.418 | -0.005 | -1.18% | 0.411 | 0.447 | 0.393 | 5,000 |
| 02 Jul 2024 | 0.423 | 0.073 | 20.86% | 0.372 | 0.43 | 0.355 | 0 |
| 01 Jul 2024 | 0.35 | -0.089 | -20.27% | 0.403 | 0.423 | 0.35 | 0 |
| 28 Jun 2024 | 0.439 | 0.036 | 8.93% | 0.423 | 0.479 | 0.423 | 0 |
| 27 Jun 2024 | 0.403 | -0.044 | -9.84% | 0.45 | 0.466 | 0.403 | 5,000 |
| 26 Jun 2024 | 0.447 | 0.048 | 12.03% | 0.404 | 0.447 | 0.404 | 0 |
| 25 Jun 2024 | 0.399 | -0.042 | -9.52% | 0.441 | 0.452 | 0.394 | 0 |
| 24 Jun 2024 | 0.441 | 0.034 | 8.35% | 0.415 | 0.465 | 0.407 | 0 |
| 21 Jun 2024 | 0.407 | 0.017 | 4.36% | 0.398 | 0.443 | 0.378 | 20,000 |
| 20 Jun 2024 | 0.39 | -0.005 | -1.27% | 0.396 | 0.408 | 0.364 | 0 |
| 19 Jun 2024 | 0.395 | 0.038 | 10.64% | 0.375 | 0.396 | 0.371 | 0 |
| 18 Jun 2024 | 0.357 | 0.008 | 2.29% | 0.361 | 0.37 | 0.335 | 52,750 |
| 17 Jun 2024 | 0.349 | 0.031 | 9.75% | 0.32 | 0.358 | 0.307 | 7,000 |
| 14 Jun 2024 | 0.318 | 0.008 | 2.58% | 0.328 | 0.335 | 0.305 | 2,000 |
| 13 Jun 2024 | 0.31 | -0.045 | -12.68% | 0.307 | 0.334 | 0.294 | 25,050 |
| 12 Jun 2024 | 0.355 | 0.036 | 11.29% | 0.34 | 0.367 | 0.314 | 5,000 |
| 11 Jun 2024 | 0.319 | -0.063 | -16.49% | 0.34 | 0.351 | 0.319 | 10,000 |
| 10 Jun 2024 | 0.382 | 0.026 | 7.30% | 0.371 | 0.387 | 0.355 | 10,000 |
| 07 Jun 2024 | 0.356 | -0.094 | -20.89% | 0.474 | 0.484 | 0.356 | 19,800 |
| 06 Jun 2024 | 0.45 | 0.015 | 3.45% | 0.456 | 0.458 | 0.431 | 21,500 |
| 05 Jun 2024 | 0.435 | -0.026 | -5.64% | 0.433 | 0.465 | 0.409 | 14,600 |
| 04 Jun 2024 | 0.461 | -0.056 | -10.83% | 0.531 | 0.544 | 0.457 | 7,000 |
| 03 Jun 2024 | 0.517 | -0.041 | -7.35% | 0.597 | 0.602 | 0.517 | 6,000 |
| 31 May 2024 | 0.558 | -0.039 | -6.53% | 0.569 | 0.65 | 0.554 | 0 |
| 30 May 2024 | 0.597 | -0.031 | -4.94% | 0.571 | 0.629 | 0.57 | 1,750 |
| 29 May 2024 | 0.628 | -0.09 | -12.53% | 0.705 | 0.723 | 0.61 | 11,300 |
| 28 May 2024 | 0.718 | 0.032 | 4.66% | 0.68 | 0.718 | 0.648 | 24,500 |
| 27 May 2024 | 0.686 | 0.096 | 16.27% | 0.644 | 0.701 | 0.644 | 3,000 |
| 24 May 2024 | 0.59 | 0.003 | 0.51% | 0.578 | 0.603 | 0.531 | 4,000 |
| 23 May 2024 | 0.587 | -0.081 | -12.13% | 0.548 | 0.652 | 0.548 | 2,850 |
| 22 May 2024 | 0.668 | -0.064 | -8.74% | 0.695 | 0.719 | 0.642 | 0 |
| 21 May 2024 | 0.732 | 0.018 | 2.52% | 0.638 | 0.732 | 0.598 | 2,500 |
| 20 May 2024 | 0.714 | -0.102 | -12.50% | 0.866 | 0.866 | 0.686 | 18,976 |
| 17 May 2024 | 0.816 | 0.111 | 15.74% | 0.77 | 0.822 | 0.71 | 14,505 |
| 16 May 2024 | 0.705 | 0.002 | 0.28% | 0.77 | 0.819 | 0.687 | 24,800 |
| 15 May 2024 | 0.703 | 0.071 | 11.23% | 0.705 | 0.737 | 0.653 | 32,429 |
| 14 May 2024 | 0.632 | 0.119 | 23.20% | 0.518 | 0.632 | 0.515 | 42,567 |
| 13 May 2024 | 0.513 | 0.03 | 6.21% | 0.498 | 0.563 | 0.495 | 2,270 |
| 10 May 2024 | 0.483 | 0.037 | 8.30% | 0.465 | 0.502 | 0.465 | 1,000 |
| 09 May 2024 | 0.446 | 0.025 | 5.94% | 0.452 | 0.468 | 0.429 | 1,000 |
| 08 May 2024 | 0.421 | -0.015 | -3.44% | 0.437 | 0.45 | 0.389 | 11,739 |
| 07 May 2024 | 0.436 | 0.062 | 16.58% | 0.394 | 0.456 | 0.371 | 18,000 |
| 06 May 2024 | 0.374 | 0.007 | 1.91% | 0.377 | 0.416 | 0.373 | 0 |
| 03 May 2024 | 0.367 | -0.011 | -2.91% | 0.388 | 0.42 | 0.362 | 7,000 |
| 02 May 2024 | 0.378 | 0.052 | 15.95% | 0.393 | 0.396 | 0.354 | 2,000 |
| 30 Abr 2024 | 0.326 | -0.037 | -10.19% | 0.359 | 0.362 | 0.323 | 2,240 |
| 29 Abr 2024 | 0.363 | 0.0795 | 28.04% | 0.297 | 0.363 | 0.2865 | 21,000 |
