BNBBRL Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
08 May 2024 | 3,017.00 | 72.00 | 2.44% | 2,943.00 | 3,025.00 | 2,931.00 | 885.00 |
07 May 2024 | 2,945.00 | -50.00 | -1.67% | 3,001.00 | 3,065.00 | 2,936.00 | 852.00 |
06 May 2024 | 2,995.00 | -30.00 | -0.99% | 3,029.00 | 3,074.00 | 2,978.00 | 844.00 |
05 May 2024 | 3,025.00 | 31.00 | 1.04% | 2,996.00 | 3,042.00 | 2,963.00 | 351.00 |
04 May 2024 | 2,994.00 | -3.00 | -0.10% | 3,001.00 | 3,037.00 | 2,978.00 | 441.00 |
03 May 2024 | 2,997.00 | 109.00 | 3.77% | 2,888.00 | 3,014.00 | 2,880.00 | 951.00 |
02 May 2024 | 2,888.00 | -44.00 | -1.50% | 2,930.00 | 2,937.00 | 2,821.00 | 961.00 |
01 May 2024 | 2,932.00 | -96.00 | -3.17% | 3,033.00 | 3,033.00 | 2,812.00 | 1,044.00 |
30 Abr 2024 | 3,028.00 | -20.00 | -0.66% | 3,047.00 | 3,100.00 | 2,894.00 | 1,757.00 |
29 Abr 2024 | 3,048.00 | -46.00 | -1.49% | 3,098.00 | 3,110.00 | 3,003.00 | 818.00 |
28 Abr 2024 | 3,094.00 | 19.00 | 0.62% | 3,080.00 | 3,138.00 | 3,078.00 | 421.00 |
27 Abr 2024 | 3,075.00 | -10.00 | -0.32% | 3,085.00 | 3,094.00 | 3,022.00 | 560.00 |
26 Abr 2024 | 3,085.00 | -107.00 | -3.35% | 3,193.00 | 3,196.00 | 3,074.00 | 814.00 |
25 Abr 2024 | 3,192.00 | 34.00 | 1.08% | 3,160.00 | 3,230.00 | 3,117.00 | 1,100.00 |
24 Abr 2024 | 3,158.00 | 23.00 | 0.73% | 3,135.00 | 3,202.00 | 3,070.00 | 1,375.00 |
23 Abr 2024 | 3,135.00 | -7.00 | -0.22% | 3,137.00 | 3,215.00 | 3,114.00 | 1,148.00 |
22 Abr 2024 | 3,142.00 | 100.00 | 3.29% | 3,044.00 | 3,186.00 | 3,037.00 | 1,127.00 |
21 Abr 2024 | 3,042.00 | 40.00 | 1.33% | 2,991.00 | 3,060.00 | 2,977.00 | 498.00 |
20 Abr 2024 | 3,002.00 | 88.00 | 3.02% | 2,914.00 | 3,018.00 | 2,885.00 | 520.00 |
19 Abr 2024 | 2,914.00 | -10.00 | -0.34% | 2,920.00 | 2,988.00 | 2,785.00 | 1,369.00 |
18 Abr 2024 | 2,924.00 | 105.00 | 3.72% | 2,819.00 | 2,937.00 | 2,784.00 | 1,085.00 |
17 Abr 2024 | 2,819.00 | -34.00 | -1.19% | 2,847.00 | 2,911.00 | 2,712.00 | 1,601.00 |
16 Abr 2024 | 2,853.00 | -41.00 | -1.42% | 2,895.00 | 2,903.00 | 2,771.00 | 1,461.00 |
15 Abr 2024 | 2,894.00 | -100.00 | -3.34% | 2,963.00 | 3,072.00 | 2,850.00 | 2,339.00 |
14 Abr 2024 | 2,994.00 | 49.00 | 1.66% | 2,940.00 | 3,044.00 | 2,840.00 | 1,863.00 |
13 Abr 2024 | 2,945.00 | -142.00 | -4.60% | 3,081.00 | 3,107.00 | 2,728.00 | 4,110.00 |
12 Abr 2024 | 3,087.00 | 3.00 | 0.10% | 3,087.00 | 3,215.00 | 2,952.00 | 2,621.00 |
11 Abr 2024 | 3,084.00 | -11.00 | -0.36% | 3,091.00 | 3,137.00 | 3,015.00 | 1,068.00 |
10 Abr 2024 | 3,095.00 | 165.00 | 5.63% | 2,928.00 | 3,110.00 | 2,898.00 | 1,431.00 |
09 Abr 2024 | 2,930.00 | -40.00 | -1.35% | 2,972.00 | 2,988.00 | 2,893.00 | 1,153.00 |
08 Abr 2024 | 2,970.00 | -12.00 | -0.40% | 2,980.00 | 3,050.00 | 2,950.00 | 1,169.00 |
07 Abr 2024 | 2,982.00 | -10.00 | -0.33% | 2,993.00 | 3,018.00 | 2,957.00 | 873.00 |
06 Abr 2024 | 2,992.00 | 38.00 | 1.29% | 2,950.00 | 3,016.00 | 2,939.00 | 985.00 |
05 Abr 2024 | 2,954.00 | -24.00 | -0.81% | 2,969.00 | 3,013.00 | 2,880.00 | 1,867.00 |
04 Abr 2024 | 2,978.00 | 118.00 | 4.13% | 2,857.00 | 3,028.00 | 2,857.00 | 1,973.00 |
03 Abr 2024 | 2,860.00 | 50.00 | 1.78% | 2,819.00 | 2,903.00 | 2,753.00 | 1,171.00 |
02 Abr 2024 | 2,810.00 | -126.00 | -4.29% | 2,935.00 | 2,946.00 | 2,778.00 | 1,905.00 |
01 Abr 2024 | 2,936.00 | -133.00 | -4.33% | 3,062.00 | 3,072.00 | 2,897.00 | 1,788.00 |
31 Mar 2024 | 3,069.00 | 27.00 | 0.89% | 3,042.00 | 3,082.00 | 3,040.00 | 1,057.00 |
30 Mar 2024 | 3,042.00 | -58.00 | -1.87% | 3,090.00 | 3,098.00 | 3,021.00 | 1,770.00 |
29 Mar 2024 | 3,100.00 | 161.00 | 5.48% | 2,940.00 | 3,138.00 | 2,932.00 | 1,901.00 |
28 Mar 2024 | 2,939.00 | 68.00 | 2.37% | 2,876.00 | 2,961.00 | 2,876.00 | 1,032.00 |
27 Mar 2024 | 2,871.00 | -36.00 | -1.24% | 2,909.00 | 2,933.00 | 2,832.00 | 752.00 |
26 Mar 2024 | 2,907.00 | -31.00 | -1.06% | 2,932.00 | 2,987.00 | 2,872.00 | 967.00 |
25 Mar 2024 | 2,938.00 | 78.00 | 2.73% | 2,851.00 | 2,993.00 | 2,842.00 | 1,195.00 |
24 Mar 2024 | 2,860.00 | 79.00 | 2.84% | 2,790.00 | 2,881.00 | 2,770.00 | 521.00 |
23 Mar 2024 | 2,781.00 | -2.00 | -0.07% | 2,777.00 | 2,864.00 | 2,747.00 | 698.00 |
22 Mar 2024 | 2,783.00 | 5.00 | 0.18% | 2,770.00 | 2,948.00 | 2,702.00 | 1,549.00 |
21 Mar 2024 | 2,778.00 | -17.00 | -0.61% | 2,784.00 | 2,865.00 | 2,713.00 | 1,375.00 |
20 Mar 2024 | 2,795.00 | 217.00 | 8.42% | 2,593.00 | 2,806.00 | 2,542.00 | 1,733.00 |
19 Mar 2024 | 2,578.00 | -230.00 | -8.19% | 2,811.00 | 2,835.00 | 2,530.00 | 2,386.00 |
18 Mar 2024 | 2,808.00 | -75.00 | -2.60% | 2,875.00 | 2,961.00 | 2,734.00 | 2,155.00 |
17 Mar 2024 | 2,883.00 | -28.00 | -0.96% | 2,923.00 | 2,978.00 | 2,782.00 | 1,306.00 |
16 Mar 2024 | 2,911.00 | -280.00 | -8.77% | 3,238.00 | 3,250.00 | 2,881.00 | 1,799.00 |
15 Mar 2024 | 3,191.00 | 36.00 | 1.14% | 3,043.00 | 3,200.00 | 2,785.00 | 2,215.00 |
14 Mar 2024 | 3,155.00 | 0.00 | 0.00% | 3,155.00 | 3,155.00 | 3,155.00 | 0.00 |
13 Mar 2024 | 3,155.00 | 459.00 | 17.03% | 2,691.00 | 3,179.00 | 2,665.00 | 4,702.00 |
12 Mar 2024 | 2,696.00 | 75.00 | 2.86% | 2,622.00 | 2,748.00 | 2,610.00 | 3,115.00 |
11 Mar 2024 | 2,621.00 | -47.00 | -1.76% | 2,667.00 | 2,679.00 | 2,563.00 | 2,657.00 |
10 Mar 2024 | 2,668.00 | 205.00 | 8.32% | 2,461.00 | 2,698.00 | 2,443.00 | 2,873.00 |
09 Mar 2024 | 2,463.00 | 13.00 | 0.53% | 2,458.00 | 2,488.00 | 2,424.00 | 1,537.00 |
08 Mar 2024 | 2,450.00 | 82.00 | 3.46% | 2,364.00 | 2,458.00 | 2,313.00 | 2,515.00 |
07 Mar 2024 | 2,368.00 | 227.00 | 10.60% | 2,143.00 | 2,397.00 | 2,114.00 | 2,464.00 |
06 Mar 2024 | 2,141.00 | 168.00 | 8.51% | 1,976.00 | 2,178.00 | 1,933.00 | 1,668.00 |
05 Mar 2024 | 1,973.00 | -120.00 | -5.73% | 2,093.00 | 2,137.00 | 1,820.00 | 1,397.00 |
04 Mar 2024 | 2,093.00 | 14.00 | 0.67% | 2,076.00 | 2,117.00 | 2,050.00 | 1,301.00 |
03 Mar 2024 | 2,079.00 | 21.00 | 1.02% | 2,057.00 | 2,091.00 | 2,026.00 | 678.00 |
02 Mar 2024 | 2,058.00 | 18.00 | 0.88% | 2,035.00 | 2,078.00 | 2,009.00 | 810.00 |
01 Mar 2024 | 2,040.00 | 38.00 | 1.90% | 2,005.00 | 2,049.00 | 2,000.00 | 1,113.00 |
29 Feb 2024 | 2,002.00 | -72.00 | -3.47% | 2,067.00 | 2,098.00 | 1,962.00 | 2,017.00 |
28 Feb 2024 | 2,074.00 | 109.00 | 5.55% | 1,965.00 | 2,127.00 | 1,962.00 | 1,902.00 |
27 Feb 2024 | 1,965.00 | -44.00 | -2.19% | 2,011.00 | 2,020.00 | 1,941.00 | 1,427.00 |
26 Feb 2024 | 2,009.00 | 52.00 | 2.66% | 1,957.00 | 2,027.00 | 1,925.00 | 1,590.00 |
25 Feb 2024 | 1,957.00 | 36.00 | 1.87% | 1,924.00 | 1,969.00 | 1,897.00 | 945.00 |
24 Feb 2024 | 1,921.00 | 35.00 | 1.86% | 1,892.00 | 1,944.00 | 1,872.00 | 1,089.00 |
23 Feb 2024 | 1,886.00 | -26.00 | -1.36% | 1,917.00 | 1,942.00 | 1,851.00 | 1,232.00 |
22 Feb 2024 | 1,912.00 | 27.00 | 1.43% | 1,895.00 | 1,931.00 | 1,859.00 | 2,188.00 |
21 Feb 2024 | 1,885.00 | 121.00 | 6.86% | 1,765.00 | 1,890.00 | 1,746.00 | 2,212.00 |
20 Feb 2024 | 1,764.00 | -1.00 | -0.06% | 1,767.00 | 1,809.00 | 1,714.00 | 1,091.00 |
19 Feb 2024 | 1,765.00 | 11.00 | 0.63% | 1,753.00 | 1,784.00 | 1,751.00 | 1,467.00 |
18 Feb 2024 | 1,754.00 | -16.00 | -0.90% | 1,769.00 | 1,796.00 | 1,752.00 | 1,191.00 |
17 Feb 2024 | 1,770.00 | -40.00 | -2.21% | 1,809.00 | 1,823.00 | 1,748.00 | 1,207.00 |
16 Feb 2024 | 1,810.00 | 33.00 | 1.86% | 1,779.00 | 1,839.00 | 1,763.00 | 1,787.00 |
15 Feb 2024 | 1,777.00 | 102.00 | 6.09% | 1,674.00 | 1,834.00 | 1,671.00 | 2,354.00 |
14 Feb 2024 | 1,675.00 | 51.00 | 3.14% | 1,626.00 | 1,677.00 | 1,618.00 | 1,343.00 |
13 Feb 2024 | 1,624.00 | -15.00 | -0.92% | 1,640.00 | 1,644.00 | 1,595.00 | 971.00 |
12 Feb 2024 | 1,639.00 | 33.00 | 2.05% | 1,605.00 | 1,657.00 | 1,580.00 | 1,235.00 |
11 Feb 2024 | 1,606.00 | -7.00 | -0.43% | 1,612.00 | 1,621.00 | 1,602.00 | 917.00 |
10 Feb 2024 | 1,613.00 | -5.00 | -0.31% | 1,619.00 | 1,626.00 | 1,594.00 | 1,069.00 |
09 Feb 2024 | 1,618.00 | 16.00 | 1.00% | 1,606.00 | 1,632.00 | 1,597.00 | 1,921.00 |