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.
SFIB3S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 3.75 | -0.22 | -5.54% | 3.75 | 3.82 | 3.71 | 1,100 |
| 28 Jun 2024 | 3.97 | 0.04 | 1.02% | 3.91 | 3.98 | 3.88 | 900 |
| 27 Jun 2024 | 3.93 | 0.12 | 3.15% | 3.79 | 3.95 | 3.78 | 900 |
| 26 Jun 2024 | 3.81 | 0.04 | 1.06% | 3.72 | 3.87 | 3.71 | 1,000 |
| 25 Jun 2024 | 3.77 | 0.06 | 1.62% | 3.73 | 3.78 | 3.72 | 100 |
| 24 Jun 2024 | 3.71 | -0.21 | -5.36% | 3.87 | 3.88 | 3.71 | 0 |
| 21 Jun 2024 | 3.92 | 0.09 | 2.35% | 3.79 | 3.98 | 3.78 | 700 |
| 20 Jun 2024 | 3.83 | -0.13 | -3.28% | 3.94 | 3.96 | 3.80 | 800 |
| 19 Jun 2024 | 3.96 | 0.03 | 0.76% | 3.90 | 3.97 | 3.87 | 0 |
| 18 Jun 2024 | 3.93 | -0.15 | -3.68% | 4.00 | 4.00 | 3.92 | 0 |
| 17 Jun 2024 | 4.08 | -0.10 | -2.39% | 4.13 | 4.19 | 4.01 | 0 |
| 14 Jun 2024 | 4.18 | 0.33 | 8.57% | 3.82 | 4.23 | 3.82 | 2,700 |
| 13 Jun 2024 | 3.85 | 0.25 | 6.94% | 3.64 | 3.86 | 3.62 | 0 |
| 12 Jun 2024 | 3.60 | -0.15 | -4.00% | 3.73 | 3.73 | 3.60 | 0 |
| 11 Jun 2024 | 3.75 | 0.18 | 5.04% | 3.54 | 3.81 | 3.53 | 0 |
| 10 Jun 2024 | 3.57 | 0.05 | 1.42% | 3.57 | 3.65 | 3.57 | 0 |
| 07 Jun 2024 | 3.52 | 0.05 | 1.44% | 3.47 | 3.58 | 3.45 | 0 |
| 06 Jun 2024 | 3.47 | -0.09 | -2.53% | 3.53 | 3.57 | 3.46 | 0 |
| 05 Jun 2024 | 3.56 | -0.07 | -1.93% | 3.58 | 3.60 | 3.49 | 0 |
| 04 Jun 2024 | 3.63 | 0.12 | 3.42% | 3.54 | 3.67 | 3.54 | 0 |
| 03 Jun 2024 | 3.51 | -0.07 | -1.96% | 3.47 | 3.53 | 3.47 | 0 |
| 31 May 2024 | 3.58 | 0.00 | 0.00% | 3.55 | 3.62 | 3.55 | 0 |
| 30 May 2024 | 3.58 | -0.10 | -2.72% | 3.72 | 3.72 | 3.58 | 0 |
| 29 May 2024 | 3.68 | 0.16 | 4.55% | 3.56 | 3.70 | 3.53 | 10,400 |
| 28 May 2024 | 3.52 | 0.02 | 0.57% | 3.48 | 3.56 | 3.46 | 0 |
| 27 May 2024 | 3.50 | -0.07 | -1.96% | 3.58 | 3.58 | 3.50 | 0 |
| 24 May 2024 | 3.57 | 0.00 | 0.00% | 3.65 | 3.71 | 3.56 | 400 |
| 23 May 2024 | 3.57 | -0.01 | -0.28% | 3.57 | 3.59 | 3.52 | 0 |
| 22 May 2024 | 3.58 | 0.05 | 1.42% | 3.53 | 3.59 | 3.53 | 0 |
| 21 May 2024 | 3.53 | 0.06 | 1.73% | 3.48 | 3.61 | 3.48 | 800 |
| 20 May 2024 | 3.47 | 0.03 | 0.87% | 3.40 | 3.47 | 3.38 | 0 |
| 17 May 2024 | 3.44 | 0.00 | 0.00% | 3.45 | 3.48 | 3.43 | 100 |
| 16 May 2024 | 3.44 | -0.02 | -0.58% | 3.42 | 3.47 | 3.41 | 1,000 |
| 15 May 2024 | 3.46 | -0.05 | -1.42% | 3.48 | 3.50 | 3.46 | 650 |
| 14 May 2024 | 3.51 | -0.10 | -2.77% | 3.62 | 3.63 | 3.50 | 8,375 |
| 13 May 2024 | 3.61 | -0.07 | -1.90% | 3.64 | 3.67 | 3.61 | 200 |
| 10 May 2024 | 3.68 | -0.09 | -2.39% | 3.74 | 3.74 | 3.64 | 1,300 |
| 09 May 2024 | 3.77 | -0.06 | -1.57% | 3.83 | 3.87 | 3.77 | 0 |
| 08 May 2024 | 3.83 | 0.03 | 0.79% | 3.82 | 3.89 | 3.79 | 0 |
| 07 May 2024 | 3.80 | -0.09 | -2.31% | 3.85 | 3.86 | 3.75 | 1,300 |
| 06 May 2024 | 3.89 | -0.11 | -2.75% | 3.97 | 3.99 | 3.86 | 0 |
| 03 May 2024 | 4.00 | 0.05 | 1.27% | 3.92 | 4.03 | 3.90 | 300 |
| 02 May 2024 | 3.95 | 0.00 | 0.00% | 3.94 | 3.98 | 3.88 | 400 |
| 30 Abr 2024 | 3.95 | 0.18 | 4.77% | 3.79 | 3.96 | 3.76 | 500 |
| 29 Abr 2024 | 3.77 | -0.02 | -0.53% | 3.74 | 3.81 | 3.73 | 0 |
| 26 Abr 2024 | 3.79 | -0.10 | -2.57% | 3.81 | 3.86 | 3.76 | 0 |
| 25 Abr 2024 | 3.89 | 0.10 | 2.64% | 3.81 | 3.96 | 3.78 | 0 |
| 24 Abr 2024 | 3.79 | 0.03 | 0.80% | 3.66 | 3.81 | 3.66 | 1,500 |
| 23 Abr 2024 | 3.76 | -0.23 | -5.76% | 3.93 | 3.94 | 3.75 | 320 |
| 22 Abr 2024 | 3.99 | -0.11 | -2.68% | 3.99 | 4.08 | 3.95 | 0 |
| 19 Abr 2024 | 4.10 | -0.01 | -0.24% | 4.29 | 4.30 | 4.09 | 0 |
| 18 Abr 2024 | 4.11 | -0.07 | -1.67% | 4.14 | 4.21 | 4.11 | 0 |
| 17 Abr 2024 | 4.18 | -0.11 | -2.56% | 4.31 | 4.31 | 4.13 | 0 |
| 16 Abr 2024 | 4.29 | 0.19 | 4.63% | 4.27 | 4.31 | 4.21 | 10,849 |
| 15 Abr 2024 | 4.10 | -0.06 | -1.44% | 4.11 | 4.12 | 3.96 | 170 |
| 12 Abr 2024 | 4.16 | 0.00 | 0.00% | 4.09 | 4.18 | 4.02 | 50 |
| 11 Abr 2024 | 4.16 | 0.11 | 2.72% | 4.04 | 4.23 | 4.04 | 500 |
| 10 Abr 2024 | 4.05 | -0.03 | -0.74% | 4.03 | 4.15 | 3.98 | 15 |
| 09 Abr 2024 | 4.08 | 0.13 | 3.29% | 3.98 | 4.11 | 3.97 | 1,000 |
| 08 Abr 2024 | 3.95 | -0.11 | -2.71% | 4.04 | 4.05 | 3.95 | 25 |
| 05 Abr 2024 | 4.06 | 0.16 | 4.10% | 4.06 | 4.12 | 4.04 | 1,050 |
| 04 Abr 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.92 | 3.87 | 0 |
| 03 Abr 2024 | 3.90 | -0.04 | -1.02% | 3.98 | 3.98 | 3.90 | 1,000 |
