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.
SUBI5S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 2.18 | -0.16 | -6.64% | 2.32 | 2.32 | 2.10 | 1,000 |
| 06 Jun 2024 | 2.335 | 0.17 | 7.85% | 2.16 | 2.53 | 2.125 | 100 |
| 05 Jun 2024 | 2.165 | -0.27 | -11.09% | 2.345 | 2.36 | 2.065 | 1,300 |
| 04 Jun 2024 | 2.435 | 0.18 | 7.98% | 2.275 | 2.455 | 2.245 | 100 |
| 03 Jun 2024 | 2.255 | -0.37 | -14.10% | 2.54 | 2.54 | 2.195 | 200 |
| 31 May 2024 | 2.625 | -0.15 | -5.41% | 2.75 | 2.955 | 2.615 | 0 |
| 30 May 2024 | 2.775 | -0.62 | -18.14% | 3.47 | 3.56 | 2.71 | 200 |
| 29 May 2024 | 3.39 | 0.26 | 8.31% | 3.22 | 3.39 | 3.00 | 0 |
| 28 May 2024 | 3.13 | 0.16 | 5.39% | 3.01 | 3.31 | 2.955 | 100 |
| 27 May 2024 | 2.97 | -0.02 | -0.50% | 3.05 | 3.15 | 2.71 | 0 |
| 24 May 2024 | 2.985 | -0.94 | -23.85% | 4.04 | 4.07 | 2.985 | 100 |
| 23 May 2024 | 3.92 | 0.66 | 20.25% | 3.41 | 3.92 | 3.35 | 0 |
| 22 May 2024 | 3.26 | -0.28 | -7.91% | 3.41 | 3.72 | 3.26 | 0 |
| 21 May 2024 | 3.54 | 0.43 | 13.83% | 3.21 | 3.70 | 2.85 | 0 |
| 20 May 2024 | 3.11 | -0.79 | -20.26% | 3.48 | 3.48 | 3.04 | 0 |
| 17 May 2024 | 3.90 | -0.61 | -13.53% | 4.33 | 4.49 | 3.90 | 0 |
| 16 May 2024 | 4.51 | 1.85 | 69.23% | 4.19 | 4.76 | 4.00 | 0 |
| 15 May 2024 | 2.665 | -0.16 | -5.66% | 2.795 | 2.85 | 2.575 | 0 |
| 14 May 2024 | 2.825 | -0.63 | -18.12% | 3.12 | 3.26 | 2.74 | 0 |
| 13 May 2024 | 3.45 | 0.16 | 4.86% | 3.38 | 3.61 | 3.31 | 0 |
| 10 May 2024 | 3.29 | -0.14 | -4.08% | 3.31 | 3.47 | 3.23 | 0 |
| 09 May 2024 | 3.43 | 0.06 | 1.78% | 3.42 | 3.59 | 3.32 | 0 |
| 08 May 2024 | 3.37 | 0.10 | 3.06% | 3.31 | 3.46 | 3.15 | 0 |
| 07 May 2024 | 3.27 | -0.85 | -20.63% | 3.60 | 3.75 | 2.795 | 0 |
| 06 May 2024 | 4.12 | 0.33 | 8.71% | 3.92 | 4.17 | 3.75 | 0 |
| 03 May 2024 | 3.79 | 0.22 | 6.16% | 3.57 | 3.84 | 3.33 | 0 |
| 02 May 2024 | 3.57 | -0.06 | -1.65% | 3.67 | 3.70 | 3.44 | 0 |
| 30 Abr 2024 | 3.63 | 0.02 | 0.55% | 3.64 | 3.76 | 3.47 | 0 |
| 29 Abr 2024 | 3.61 | -0.29 | -7.44% | 3.86 | 4.03 | 3.61 | 0 |
| 26 Abr 2024 | 3.90 | -0.08 | -2.01% | 3.81 | 4.19 | 3.75 | 0 |
| 25 Abr 2024 | 3.98 | -0.12 | -2.93% | 4.11 | 4.29 | 3.98 | 200 |
| 24 Abr 2024 | 4.10 | 0.17 | 4.33% | 3.82 | 4.12 | 3.80 | 0 |
| 23 Abr 2024 | 3.93 | -0.05 | -1.26% | 4.01 | 4.05 | 3.79 | 0 |
| 22 Abr 2024 | 3.98 | -0.85 | -17.60% | 4.70 | 4.70 | 3.78 | 0 |
| 19 Abr 2024 | 4.83 | 0.18 | 3.87% | 4.88 | 4.93 | 4.50 | 0 |
| 18 Abr 2024 | 4.65 | 0.16 | 3.56% | 4.62 | 4.83 | 4.36 | 0 |
| 17 Abr 2024 | 4.49 | -1.56 | -25.79% | 6.00 | 6.11 | 4.49 | 0 |
| 16 Abr 2024 | 6.05 | 0.22 | 3.77% | 6.26 | 6.51 | 5.91 | 0 |
| 15 Abr 2024 | 5.83 | 0.28 | 5.05% | 5.65 | 5.91 | 5.48 | 0 |
| 12 Abr 2024 | 5.55 | -0.04 | -0.72% | 5.47 | 5.57 | 4.68 | 0 |
| 11 Abr 2024 | 5.59 | 0.33 | 6.27% | 5.16 | 5.59 | 4.78 | 0 |
| 10 Abr 2024 | 5.26 | 0.32 | 6.48% | 5.18 | 5.47 | 4.63 | 0 |
| 09 Abr 2024 | 4.94 | -0.60 | -10.83% | 5.51 | 5.67 | 4.73 | 0 |
| 08 Abr 2024 | 5.54 | -1.71 | -23.59% | 6.97 | 7.00 | 5.54 | 0 |
| 05 Abr 2024 | 7.25 | 0.44 | 6.46% | 7.36 | 8.17 | 7.25 | 0 |
| 04 Abr 2024 | 6.81 | -0.37 | -5.15% | 6.79 | 7.46 | 6.79 | 0 |
| 03 Abr 2024 | 7.18 | -0.06 | -0.83% | 7.28 | 7.60 | 7.06 | 0 |
| 02 Abr 2024 | 7.24 | -0.36 | -4.74% | 7.63 | 7.72 | 6.97 | 0 |
| 28 Mar 2024 | 7.60 | 0.06 | 0.80% | 7.53 | 7.95 | 7.16 | 0 |
| 27 Mar 2024 | 7.54 | -0.14 | -1.82% | 7.60 | 7.76 | 6.92 | 0 |
| 26 Mar 2024 | 7.68 | -1.22 | -13.71% | 8.85 | 8.98 | 7.58 | 0 |
| 25 Mar 2024 | 8.90 | 0.31 | 3.61% | 8.66 | 9.54 | 8.61 | 0 |
| 22 Mar 2024 | 8.59 | -0.06 | -0.69% | 8.95 | 9.12 | 8.23 | 0 |
| 21 Mar 2024 | 8.65 | -0.37 | -4.10% | 8.51 | 9.00 | 7.79 | 0 |
| 20 Mar 2024 | 9.02 | -0.23 | -2.49% | 9.39 | 9.94 | 8.81 | 0 |
| 19 Mar 2024 | 9.25 | 0.63 | 7.31% | 8.88 | 9.71 | 8.67 | 0 |
| 18 Mar 2024 | 8.62 | -0.39 | -4.33% | 8.33 | 8.62 | 7.47 | 0 |
| 15 Mar 2024 | 9.01 | 0.42 | 4.89% | 8.49 | 9.15 | 8.23 | 25 |
| 14 Mar 2024 | 8.59 | 1.54 | 21.84% | 7.08 | 9.03 | 6.73 | 63 |
| 13 Mar 2024 | 7.05 | -0.49 | -6.50% | 7.63 | 8.13 | 6.75 | 0 |
| 12 Mar 2024 | 7.54 | -0.75 | -9.05% | 7.88 | 8.20 | 7.21 | 0 |
| 11 Mar 2024 | 8.29 | 0.26 | 3.24% | 8.20 | 8.90 | 7.93 | 0 |
