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.
GDIG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 30.415 | -0.21 | -0.69% | 30.535 | 30.595 | 30.415 | 13,198 |
| 26 Jun 2024 | 30.625 | 0.08 | 0.26% | 30.735 | 31.06 | 30.505 | 7,630 |
| 25 Jun 2024 | 30.545 | -0.14 | -0.44% | 30.59 | 30.83 | 30.545 | 64,116 |
| 24 Jun 2024 | 30.68 | 0.00 | 0.02% | 30.53 | 30.79 | 30.24 | 3,914 |
| 21 Jun 2024 | 30.675 | 0.02 | 0.05% | 30.775 | 30.855 | 30.635 | 2,143 |
| 20 Jun 2024 | 30.66 | 0.58 | 1.93% | 30.41 | 30.80 | 30.28 | 37,667 |
| 19 Jun 2024 | 30.08 | 0.19 | 0.65% | 30.22 | 30.31 | 30.08 | 6,149 |
| 18 Jun 2024 | 29.885 | 0.07 | 0.22% | 29.74 | 30.02 | 29.65 | 4,390 |
| 17 Jun 2024 | 29.82 | -0.26 | -0.86% | 29.945 | 29.985 | 29.745 | 800 |
| 14 Jun 2024 | 30.08 | 0.04 | 0.13% | 30.17 | 30.20 | 30.05 | 499 |
| 13 Jun 2024 | 30.04 | -0.54 | -1.77% | 30.305 | 30.305 | 30.04 | 5,412 |
| 12 Jun 2024 | 30.58 | 0.14 | 0.46% | 30.46 | 30.645 | 30.43 | 2,172 |
| 11 Jun 2024 | 30.44 | -0.50 | -1.60% | 30.565 | 30.625 | 30.385 | 2,592 |
| 10 Jun 2024 | 30.935 | 0.17 | 0.55% | 30.81 | 30.935 | 30.80 | 3,593 |
| 07 Jun 2024 | 30.765 | -0.30 | -0.97% | 31.475 | 31.475 | 30.595 | 5,527 |
| 06 Jun 2024 | 31.065 | 0.28 | 0.89% | 31.12 | 31.12 | 30.96 | 4,477 |
| 05 Jun 2024 | 30.79 | 0.07 | 0.23% | 30.45 | 30.79 | 30.45 | 1,957 |
| 04 Jun 2024 | 30.72 | -1.07 | -3.37% | 31.625 | 31.625 | 30.65 | 6,571 |
| 03 Jun 2024 | 31.79 | 0.09 | 0.27% | 32.015 | 32.015 | 31.675 | 9,823 |
| 31 May 2024 | 31.705 | -0.30 | -0.92% | 32.06 | 32.065 | 31.475 | 24,500 |
| 30 May 2024 | 32.00 | -0.21 | -0.65% | 32.055 | 32.13 | 31.74 | 4,989 |
| 29 May 2024 | 32.21 | -0.31 | -0.94% | 32.635 | 32.635 | 32.01 | 3,113 |
| 28 May 2024 | 32.515 | -0.38 | -1.16% | 32.525 | 32.61 | 32.33 | 4,482 |
| 27 May 2024 | 32.895 | 0.64 | 1.97% | 32.405 | 33.69 | 32.125 | 3,643 |
| 24 May 2024 | 32.26 | 0.06 | 0.20% | 32.01 | 32.30 | 31.98 | 20,113 |
| 23 May 2024 | 32.195 | -0.41 | -1.24% | 32.475 | 32.475 | 32.125 | 1,556 |
| 22 May 2024 | 32.60 | -1.10 | -3.26% | 33.385 | 33.385 | 32.60 | 5,254 |
| 21 May 2024 | 33.70 | 0.05 | 0.15% | 33.38 | 33.70 | 33.365 | 6,398 |
| 20 May 2024 | 33.65 | 0.55 | 1.66% | 33.50 | 33.725 | 33.35 | 8,301 |
| 17 May 2024 | 33.10 | 0.80 | 2.46% | 32.325 | 33.12 | 32.325 | 5,391 |
| 16 May 2024 | 32.305 | -0.01 | -0.03% | 32.31 | 32.50 | 32.28 | 2,345 |
| 15 May 2024 | 32.315 | 0.17 | 0.54% | 32.52 | 32.60 | 32.00 | 10,830 |
| 14 May 2024 | 32.14 | 0.13 | 0.41% | 32.125 | 32.21 | 31.84 | 82,876 |
| 13 May 2024 | 32.01 | -0.26 | -0.81% | 32.09 | 32.09 | 31.95 | 2,592 |
| 10 May 2024 | 32.27 | 0.29 | 0.89% | 32.17 | 32.63 | 32.17 | 35,490 |
| 09 May 2024 | 31.985 | 0.47 | 1.49% | 31.475 | 31.985 | 31.40 | 1,910 |
| 08 May 2024 | 31.515 | -0.22 | -0.69% | 31.70 | 31.805 | 31.315 | 3,144 |
| 07 May 2024 | 31.735 | 0.11 | 0.35% | 31.775 | 31.775 | 31.58 | 1,424 |
| 06 May 2024 | 31.625 | 0.61 | 1.98% | 31.295 | 31.72 | 31.295 | 9,819 |
| 03 May 2024 | 31.01 | 0.03 | 0.08% | 31.045 | 31.13 | 30.90 | 1,619 |
| 02 May 2024 | 30.985 | -0.24 | -0.77% | 31.07 | 31.07 | 30.74 | 6,571 |
| 30 Abr 2024 | 31.225 | -0.62 | -1.95% | 31.69 | 31.89 | 31.225 | 4,052 |
| 29 Abr 2024 | 31.845 | 0.41 | 1.30% | 31.70 | 31.845 | 31.60 | 3,237 |
| 26 Abr 2024 | 31.435 | 0.86 | 2.83% | 31.275 | 31.54 | 31.23 | 3,922 |
| 25 Abr 2024 | 30.57 | 0.05 | 0.16% | 30.395 | 30.72 | 30.395 | 3,849 |
| 24 Abr 2024 | 30.52 | 0.35 | 1.16% | 30.64 | 30.64 | 30.315 | 3,541 |
| 23 Abr 2024 | 30.17 | -0.19 | -0.61% | 30.22 | 30.22 | 29.93 | 5,258 |
| 22 Abr 2024 | 30.355 | -0.83 | -2.66% | 30.845 | 30.845 | 30.355 | 2,268 |
| 19 Abr 2024 | 31.185 | 0.01 | 0.03% | 30.795 | 31.185 | 30.75 | 7,880 |
| 18 Abr 2024 | 31.175 | -0.07 | -0.21% | 31.065 | 31.175 | 30.94 | 5,545 |
| 17 Abr 2024 | 31.24 | 1.08 | 3.56% | 30.72 | 31.425 | 30.595 | 3,485 |
| 16 Abr 2024 | 30.165 | -1.20 | -3.81% | 30.845 | 30.855 | 30.16 | 10,328 |
| 15 Abr 2024 | 31.36 | -0.58 | -1.82% | 31.68 | 31.755 | 31.125 | 8,622 |
| 12 Abr 2024 | 31.94 | 1.07 | 3.45% | 31.66 | 32.15 | 31.57 | 10,398 |
| 11 Abr 2024 | 30.875 | -0.03 | -0.08% | 31.145 | 31.15 | 30.82 | 5,883 |
| 10 Abr 2024 | 30.90 | -0.02 | -0.05% | 31.345 | 31.345 | 30.60 | 19,347 |
| 09 Abr 2024 | 30.915 | 0.45 | 1.46% | 30.545 | 31.115 | 30.545 | 13,980 |
| 08 Abr 2024 | 30.47 | 0.41 | 1.38% | 30.315 | 30.525 | 30.17 | 8,554 |
| 05 Abr 2024 | 30.055 | -0.22 | -0.73% | 29.90 | 30.065 | 29.825 | 41,575 |
| 04 Abr 2024 | 30.275 | 0.59 | 2.00% | 29.885 | 30.275 | 29.885 | 2,701 |
| 03 Abr 2024 | 29.68 | 0.13 | 0.42% | 29.505 | 29.84 | 29.445 | 81,917 |
| 02 Abr 2024 | 29.555 | 0.75 | 2.62% | 29.23 | 29.665 | 29.23 | 11,978 |
| 28 Mar 2024 | 28.80 | 0.61 | 2.16% | 28.60 | 28.925 | 28.45 | 1,551 |
