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.
AVTUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 3.25 | -0.110 | -3.27% | 3.36 | 3.44 | 3.25 | 2,199.00 |
| 09 May 2024 | 3.36 | 0.120 | 3.70% | 3.24 | 3.47 | 3.19 | 2,422.00 |
| 08 May 2024 | 3.24 | -0.320 | -8.99% | 3.56 | 3.56 | 3.21 | 1,363.00 |
| 07 May 2024 | 3.56 | -0.140 | -3.78% | 3.70 | 3.94 | 3.54 | 727.00 |
| 06 May 2024 | 3.70 | 0.150 | 4.23% | 3.62 | 3.94 | 3.53 | 466.00 |
| 05 May 2024 | 3.55 | 0.290 | 8.90% | 3.26 | 4.35 | 3.15 | 3,637.00 |
| 04 May 2024 | 3.26 | -0.010 | -0.31% | 3.27 | 3.30 | 3.13 | 2,024.00 |
| 03 May 2024 | 3.27 | 0.190 | 6.17% | 3.08 | 3.38 | 3.08 | 1,478.00 |
| 02 May 2024 | 3.08 | 0.100 | 3.36% | 2.98 | 3.21 | 2.98 | 3,766.00 |
| 01 May 2024 | 2.98 | -0.030 | -1.00% | 3.01 | 3.17 | 2.81 | 1,397.00 |
| 30 Abr 2024 | 3.01 | -0.400 | -11.73% | 3.41 | 3.46 | 3.01 | 1,834.00 |
| 29 Abr 2024 | 3.41 | -0.200 | -5.54% | 3.60 | 3.61 | 3.33 | 2,561.00 |
| 28 Abr 2024 | 3.61 | 0.010 | 0.28% | 3.60 | 3.90 | 3.60 | 1,926.00 |
| 27 Abr 2024 | 3.60 | -0.030 | -0.83% | 3.63 | 3.90 | 3.59 | 1,711.00 |
| 26 Abr 2024 | 3.63 | -0.120 | -3.20% | 3.75 | 3.88 | 3.58 | 297.00 |
| 25 Abr 2024 | 3.75 | 0.150 | 4.17% | 3.60 | 4.30 | 3.33 | 3,436.00 |
| 24 Abr 2024 | 3.60 | -0.360 | -9.09% | 3.97 | 4.30 | 3.49 | 2,788.00 |
| 23 Abr 2024 | 3.96 | -0.100 | -2.46% | 3.88 | 4.46 | 3.82 | 994.00 |
| 22 Abr 2024 | 4.06 | 0.570 | 16.33% | 3.40 | 4.81 | 3.33 | 748.00 |
| 21 Abr 2024 | 3.49 | -0.150 | -4.12% | 3.64 | 4.39 | 3.44 | 1,287.00 |
| 20 Abr 2024 | 3.64 | 0.00 | 0.00% | 3.64 | 3.97 | 3.34 | 1,634.00 |
| 19 Abr 2024 | 3.64 | -0.110 | -2.93% | 3.75 | 3.91 | 3.58 | 2,263.00 |
| 18 Abr 2024 | 3.75 | 0.480 | 14.68% | 3.27 | 4.69 | 3.27 | 1,955.00 |
| 17 Abr 2024 | 3.27 | 0.150 | 4.81% | 3.12 | 3.60 | 3.00 | 4,402.00 |
| 16 Abr 2024 | 3.12 | -0.110 | -3.41% | 3.23 | 3.28 | 3.01 | 12,374.00 |
| 15 Abr 2024 | 3.23 | -0.380 | -10.53% | 3.44 | 4.05 | 3.18 | 2,101.00 |
| 14 Abr 2024 | 3.61 | 0.340 | 10.40% | 3.27 | 5.00 | 3.12 | 2,201.00 |
| 13 Abr 2024 | 3.27 | -0.420 | -11.38% | 3.69 | 5.00 | 2.24 | 3,278.00 |
| 12 Abr 2024 | 3.69 | -0.430 | -10.44% | 4.12 | 4.31 | 2.93 | 3,648.00 |
| 11 Abr 2024 | 4.12 | 0.020 | 0.49% | 4.10 | 5.09 | 3.66 | 1,882.00 |
| 10 Abr 2024 | 4.10 | -0.030 | -0.73% | 4.11 | 4.19 | 3.98 | 3,727.00 |
| 09 Abr 2024 | 4.13 | -0.350 | -7.81% | 4.48 | 4.49 | 4.10 | 4,045.00 |
| 08 Abr 2024 | 4.48 | 0.280 | 6.67% | 4.22 | 4.75 | 4.15 | 1,777.00 |
| 07 Abr 2024 | 4.20 | -0.480 | -10.26% | 4.68 | 4.68 | 3.97 | 1,153.00 |
| 06 Abr 2024 | 4.68 | 0.610 | 14.99% | 4.07 | 4.68 | 3.97 | 1,328.00 |
| 05 Abr 2024 | 4.07 | -0.420 | -9.35% | 4.49 | 4.87 | 3.92 | 2,545.00 |
| 04 Abr 2024 | 4.49 | 0.090 | 2.05% | 4.40 | 4.65 | 4.33 | 2,284.00 |
| 03 Abr 2024 | 4.40 | -0.140 | -3.08% | 4.54 | 5.09 | 4.33 | 1,162.00 |
| 02 Abr 2024 | 4.54 | -0.290 | -6.00% | 4.83 | 5.55 | 4.32 | 2,219.00 |
| 01 Abr 2024 | 4.83 | 0.160 | 3.43% | 4.78 | 5.07 | 4.51 | 986.00 |
| 31 Mar 2024 | 4.67 | -0.130 | -2.71% | 4.80 | 5.19 | 4.15 | 2,827.00 |
| 30 Mar 2024 | 4.80 | 0.120 | 2.56% | 4.68 | 5.68 | 4.52 | 7,015.00 |
| 29 Mar 2024 | 4.68 | -1.12 | -19.31% | 5.80 | 6.08 | 4.68 | 9,715.00 |
| 28 Mar 2024 | 5.80 | 0.090 | 1.58% | 5.71 | 6.57 | 5.51 | 7,385.00 |
| 27 Mar 2024 | 5.71 | -0.300 | -4.99% | 6.01 | 6.17 | 5.62 | 5,687.00 |
| 26 Mar 2024 | 6.01 | -0.070 | -1.15% | 6.08 | 6.41 | 5.81 | 8,265.00 |
| 25 Mar 2024 | 6.08 | -0.590 | -8.85% | 6.32 | 6.48 | 6.00 | 5,993.00 |
| 24 Mar 2024 | 6.67 | -0.490 | -6.84% | 6.81 | 7.60 | 6.10 | 8,761.00 |
| 23 Mar 2024 | 7.16 | 1.97 | 37.96% | 5.19 | 7.60 | 4.94 | 9,828.00 |
| 22 Mar 2024 | 5.19 | 0.140 | 2.77% | 5.05 | 5.29 | 4.78 | 4,315.00 |
| 21 Mar 2024 | 5.05 | -0.620 | -10.93% | 5.67 | 6.64 | 4.44 | 8,179.00 |
| 20 Mar 2024 | 5.67 | 0.560 | 10.96% | 5.15 | 5.85 | 5.01 | 7,807.00 |
| 19 Mar 2024 | 5.11 | -0.990 | -16.23% | 6.07 | 6.07 | 5.04 | 11,071.00 |
| 18 Mar 2024 | 6.10 | -0.130 | -2.09% | 6.17 | 6.80 | 5.83 | 4,494.00 |
| 17 Mar 2024 | 6.23 | 0.940 | 17.77% | 5.41 | 6.54 | 5.21 | 7,173.00 |
| 16 Mar 2024 | 5.29 | -0.930 | -14.95% | 6.20 | 6.28 | 4.93 | 10,613.00 |
| 15 Mar 2024 | 6.22 | -0.480 | -7.16% | 6.38 | 7.41 | 6.03 | 7,838.00 |
| 14 Mar 2024 | 6.70 | -0.220 | -3.18% | 6.83 | 8.28 | 6.06 | 18,384.00 |
| 13 Mar 2024 | 6.92 | 1.81 | 35.42% | 5.11 | 7.50 | 5.03 | 13,020.00 |
| 12 Mar 2024 | 5.11 | -1.00 | -16.37% | 6.11 | 7.00 | 4.58 | 20,484.00 |
| 11 Mar 2024 | 6.11 | -0.360 | -5.56% | 6.69 | 7.10 | 5.34 | 14,922.00 |
| 10 Mar 2024 | 6.47 | 0.220 | 3.52% | 6.25 | 11.95 | 6.06 | 37,888.00 |
| 09 Mar 2024 | 6.25 | 3.89 | 164.83% | 2.36 | 7.00 | 2.27 | 36,674.00 |
| 08 Mar 2024 | 2.36 | 0.180 | 8.26% | 2.18 | 3.00 | 2.17 | 17,264.00 |
| 07 Mar 2024 | 2.18 | -0.110 | -4.80% | 2.29 | 2.33 | 2.17 | 10,597.00 |
| 06 Mar 2024 | 2.29 | 0.160 | 7.51% | 2.13 | 3.09 | 1.82 | 24,137.00 |
| 05 Mar 2024 | 2.13 | 0.00 | 0.00% | 2.13 | 2.65 | 2.01 | 19,341.00 |
| 04 Mar 2024 | 2.13 | -0.080 | -3.62% | 2.18 | 2.19 | 1.70 | 4,959.00 |
| 03 Mar 2024 | 2.21 | 0.040 | 1.84% | 2.17 | 2.48 | 2.09 | 9,579.00 |
| 02 Mar 2024 | 2.17 | -0.080 | -3.56% | 2.22 | 2.28 | 1.56 | 10,507.00 |
| 01 Mar 2024 | 2.25 | 0.110 | 5.14% | 2.14 | 2.30 | 2.10 | 7,235.00 |
| 29 Feb 2024 | 2.14 | 0.060 | 2.88% | 2.11 | 2.60 | 2.09 | 8,537.00 |
| 28 Feb 2024 | 2.08 | -0.070 | -3.26% | 2.14 | 2.29 | 2.05 | 8,322.00 |
| 27 Feb 2024 | 2.15 | -0.140 | -6.11% | 2.29 | 2.47 | 2.12 | 10,008.00 |
| 26 Feb 2024 | 2.29 | -0.160 | -6.53% | 2.48 | 3.00 | 2.05 | 10,922.00 |
| 25 Feb 2024 | 2.45 | 0.430 | 21.29% | 2.00 | 3.18 | 1.86 | 18,908.00 |
| 24 Feb 2024 | 2.02 | 0.170 | 9.19% | 1.83 | 2.61 | 1.74 | 16,818.00 |
| 23 Feb 2024 | 1.85 | -0.440 | -19.21% | 2.35 | 2.35 | 1.82 | 26,320.00 |
| 22 Feb 2024 | 2.29 | -0.690 | -23.15% | 2.92 | 3.19 | 2.06 | 37,630.00 |
| 21 Feb 2024 | 2.98 | 1.40 | 88.61% | 1.56 | 3.19 | 1.56 | 49,352.00 |
| 20 Feb 2024 | 1.58 | 0.020 | 1.28% | 1.56 | 1.59 | 1.40 | 12,092.00 |
| 19 Feb 2024 | 1.56 | 0.090 | 6.12% | 1.47 | 1.67 | 1.46 | 9,505.00 |
| 18 Feb 2024 | 1.47 | 0.040 | 2.80% | 1.43 | 1.48 | 1.43 | 14,316.00 |
| 17 Feb 2024 | 1.43 | -0.060 | -4.03% | 1.49 | 1.52 | 1.42 | 14,500.00 |
| 16 Feb 2024 | 1.49 | 0.010 | 0.68% | 1.48 | 1.50 | 1.44 | 13,819.00 |
| 15 Feb 2024 | 1.48 | -0.060 | -3.90% | 1.54 | 1.58 | 1.48 | 16,799.00 |
| 14 Feb 2024 | 1.54 | 0.020 | 1.32% | 1.52 | 1.56 | 1.48 | 14,887.00 |
| 13 Feb 2024 | 1.52 | 0.00 | 0.00% | 1.53 | 1.53 | 1.46 | 11,292.00 |
| 12 Feb 2024 | 1.52 | 0.060 | 4.11% | 1.46 | 1.53 | 1.36 | 9,582.00 |
| 11 Feb 2024 | 1.46 | 0.00 | 0.00% | 1.46 | 1.55 | 1.42 | 16,207.00 |
| 10 Feb 2024 | 1.46 | -0.070 | -4.58% | 1.53 | 1.54 | 1.42 | 14,333.00 |
