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.
BNCCUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 May 2024 | 0.417 | -0.0031 | -0.74% | 0.4202 | 0.4318 | 0.4156 | 91,034.00 |
| 28 May 2024 | 0.4201 | -0.0163 | -3.74% | 0.4396 | 0.440 | 0.415 | 196,203.00 |
| 27 May 2024 | 0.4364 | 0.0008 | 0.18% | 0.4361 | 0.452 | 0.4215 | 221,766.00 |
| 26 May 2024 | 0.4356 | -0.0056 | -1.27% | 0.444 | 0.450 | 0.4141 | 93,887.00 |
| 25 May 2024 | 0.4412 | 0.012 | 2.80% | 0.4292 | 0.4508 | 0.4242 | 238,098.00 |
| 24 May 2024 | 0.4292 | 0.0008 | 0.19% | 0.4284 | 0.4357 | 0.421 | 233,491.00 |
| 23 May 2024 | 0.4284 | -0.0168 | -3.77% | 0.447 | 0.4481 | 0.416 | 176,527.00 |
| 22 May 2024 | 0.4452 | 0.0018 | 0.41% | 0.447 | 0.4518 | 0.4342 | 182,876.00 |
| 21 May 2024 | 0.4434 | -0.0155 | -3.38% | 0.4568 | 0.4604 | 0.4321 | 304,884.00 |
| 20 May 2024 | 0.4589 | 0.0363 | 8.59% | 0.4227 | 0.4616 | 0.4128 | 330,961.00 |
| 19 May 2024 | 0.4226 | -0.0152 | -3.47% | 0.4385 | 0.4427 | 0.4188 | 174,806.00 |
| 18 May 2024 | 0.4378 | -0.0001 | -0.02% | 0.4379 | 0.4429 | 0.4252 | 259,745.00 |
| 17 May 2024 | 0.4379 | 0.0059 | 1.37% | 0.4338 | 0.4618 | 0.4238 | 293,856.00 |
| 16 May 2024 | 0.432 | -0.0009 | -0.21% | 0.4329 | 0.4373 | 0.4266 | 96,052.00 |
| 15 May 2024 | 0.4329 | 0.0217 | 5.28% | 0.4113 | 0.4342 | 0.4033 | 269,814.00 |
| 14 May 2024 | 0.4112 | -0.0133 | -3.13% | 0.4243 | 0.4285 | 0.4081 | 212,683.00 |
| 13 May 2024 | 0.4245 | -0.0046 | -1.07% | 0.1937 | 0.433 | 0.1805 | 258,204.00 |
| 12 May 2024 | 0.4291 | -0.0128 | -2.90% | 0.4435 | 0.4511 | 0.4238 | 188,986.00 |
| 11 May 2024 | 0.4419 | 0.0124 | 2.89% | 0.4295 | 0.449 | 0.428 | 322,883.00 |
| 10 May 2024 | 0.4295 | -0.0374 | -8.01% | 0.465 | 0.482 | 0.4278 | 409,834.00 |
| 09 May 2024 | 0.4669 | -0.0034 | -0.72% | 0.4703 | 0.5032 | 0.4546 | 291,905.00 |
| 08 May 2024 | 0.4703 | -0.0176 | -3.61% | 0.4879 | 0.4951 | 0.4666 | 237,490.00 |
| 07 May 2024 | 0.4879 | -0.0108 | -2.17% | 0.4964 | 0.5031 | 0.4832 | 247,198.00 |
| 06 May 2024 | 0.4987 | -0.002 | -0.40% | 0.5028 | 0.5232 | 0.4748 | 357,660.00 |
| 05 May 2024 | 0.5007 | 0.0072 | 1.46% | 0.4935 | 0.5153 | 0.4737 | 239,998.00 |
| 04 May 2024 | 0.4935 | 0.0021 | 0.43% | 0.4914 | 0.5068 | 0.4782 | 125,010.00 |
| 03 May 2024 | 0.4914 | 0.0155 | 3.26% | 0.4759 | 0.5371 | 0.4757 | 249,061.00 |
| 02 May 2024 | 0.4759 | -0.0042 | -0.87% | 0.4862 | 0.4867 | 0.4581 | 170,773.00 |
| 01 May 2024 | 0.4801 | 0.031 | 6.90% | 0.4491 | 0.4898 | 0.4363 | 156,337.00 |
| 30 Abr 2024 | 0.4491 | 0.0098 | 2.23% | 0.4339 | 0.610 | 0.4207 | 445,331.00 |
| 29 Abr 2024 | 0.4393 | 0.0224 | 5.37% | 0.1937 | 0.4562 | 0.1805 | 487,412.00 |
| 28 Abr 2024 | 0.4169 | 0.0236 | 6.00% | 0.3957 | 0.445 | 0.3915 | 122,105.00 |
| 27 Abr 2024 | 0.3933 | -0.0051 | -1.28% | 0.3984 | 0.4046 | 0.3808 | 67,226.00 |
| 26 Abr 2024 | 0.3984 | -0.0117 | -2.85% | 0.4101 | 0.4109 | 0.3879 | 101,698.00 |
| 25 Abr 2024 | 0.4101 | 0.0107 | 2.68% | 0.4008 | 0.4183 | 0.387 | 255,544.00 |
| 24 Abr 2024 | 0.3994 | -0.0205 | -4.88% | 0.4199 | 0.435 | 0.393 | 101,036.00 |
| 23 Abr 2024 | 0.4199 | -0.0265 | -5.94% | 0.4329 | 0.445 | 0.4153 | 86,520.00 |
| 22 Abr 2024 | 0.4464 | 0.0171 | 3.98% | 0.1937 | 0.4523 | 0.1805 | 185,411.00 |
| 21 Abr 2024 | 0.4293 | -0.005 | -1.15% | 0.4343 | 0.4473 | 0.4154 | 124,210.00 |
| 20 Abr 2024 | 0.4343 | 0.0072 | 1.69% | 0.429 | 0.4402 | 0.4111 | 177,975.00 |
| 19 Abr 2024 | 0.4271 | 0.0025 | 0.59% | 0.4246 | 0.4351 | 0.4004 | 113,327.00 |
| 18 Abr 2024 | 0.4246 | 0.0353 | 9.07% | 0.3889 | 0.4303 | 0.3837 | 143,503.00 |
| 17 Abr 2024 | 0.3893 | -0.0067 | -1.69% | 0.395 | 0.4019 | 0.3829 | 151,510.00 |
| 16 Abr 2024 | 0.396 | -0.0092 | -2.27% | 0.4052 | 0.4077 | 0.3771 | 238,799.00 |
| 15 Abr 2024 | 0.4052 | -0.0103 | -2.48% | 0.4181 | 0.4393 | 0.390 | 340,252.00 |
| 14 Abr 2024 | 0.4155 | 0.0035 | 0.85% | 0.4084 | 0.444 | 0.3687 | 617,159.00 |
| 13 Abr 2024 | 0.412 | -0.0268 | -6.11% | 0.4313 | 0.4543 | 0.3746 | 434,984.00 |
| 12 Abr 2024 | 0.4388 | -0.0583 | -11.73% | 0.4804 | 0.4999 | 0.414 | 388,474.00 |
| 11 Abr 2024 | 0.4971 | -0.0025 | -0.50% | 0.4947 | 0.5122 | 0.4813 | 316,602.00 |
| 10 Abr 2024 | 0.4996 | -0.020 | -3.85% | 0.5196 | 0.5293 | 0.480 | 460,573.00 |
| 09 Abr 2024 | 0.5196 | -0.017 | -3.17% | 0.5317 | 0.5446 | 0.5068 | 360,455.00 |
| 08 Abr 2024 | 0.5366 | 0.0102 | 1.94% | 0.5285 | 0.5482 | 0.5192 | 411,660.00 |
| 07 Abr 2024 | 0.5264 | 0.0075 | 1.45% | 0.5198 | 0.5404 | 0.511 | 366,456.00 |
| 06 Abr 2024 | 0.5189 | 0.001 | 0.19% | 0.5165 | 0.5298 | 0.4988 | 394,079.00 |
| 05 Abr 2024 | 0.5179 | -0.0045 | -0.86% | 0.5208 | 0.539 | 0.5087 | 229,996.00 |
| 04 Abr 2024 | 0.5224 | 0.0059 | 1.14% | 0.5167 | 0.5497 | 0.5072 | 206,348.00 |
| 03 Abr 2024 | 0.5165 | -0.014 | -2.64% | 0.5262 | 0.5546 | 0.5009 | 126,942.00 |
| 02 Abr 2024 | 0.5305 | -0.002 | -0.38% | 0.5325 | 0.5437 | 0.4976 | 146,834.00 |
| 01 Abr 2024 | 0.5325 | -0.0199 | -3.60% | 0.5522 | 0.5669 | 0.5026 | 418,079.00 |
| 31 Mar 2024 | 0.5524 | -0.0135 | -2.39% | 0.5633 | 0.5758 | 0.5366 | 378,507.00 |
| 30 Mar 2024 | 0.5659 | -0.0019 | -0.33% | 0.5716 | 0.5841 | 0.5595 | 332,900.00 |
| 29 Mar 2024 | 0.5678 | -0.0015 | -0.26% | 0.5693 | 0.5959 | 0.560 | 400,160.00 |
| 28 Mar 2024 | 0.5693 | -0.0089 | -1.54% | 0.580 | 0.5853 | 0.555 | 430,803.00 |
| 27 Mar 2024 | 0.5782 | -0.0277 | -4.57% | 0.6125 | 0.626 | 0.552 | 375,996.00 |
| 26 Mar 2024 | 0.6059 | -0.0324 | -5.08% | 0.6349 | 0.6764 | 0.5713 | 463,482.00 |
| 25 Mar 2024 | 0.6383 | 0.0555 | 9.52% | 0.5822 | 0.7109 | 0.5795 | 390,236.00 |
| 24 Mar 2024 | 0.5828 | -0.0112 | -1.89% | 0.5938 | 0.6038 | 0.5567 | 248,636.00 |
| 23 Mar 2024 | 0.594 | 0.0149 | 2.57% | 0.5791 | 0.6085 | 0.5791 | 317,395.00 |
| 22 Mar 2024 | 0.5791 | -0.0421 | -6.78% | 0.6213 | 0.6362 | 0.5745 | 374,460.00 |
| 21 Mar 2024 | 0.6212 | -0.0157 | -2.47% | 0.6351 | 0.7343 | 0.6128 | 375,925.00 |
| 20 Mar 2024 | 0.6369 | 0.0509 | 8.69% | 0.5843 | 0.6407 | 0.5677 | 390,872.00 |
| 19 Mar 2024 | 0.586 | -0.0389 | -6.22% | 0.6188 | 0.6234 | 0.5534 | 298,199.00 |
| 18 Mar 2024 | 0.6249 | -0.0212 | -3.28% | 0.6449 | 0.6517 | 0.5999 | 336,183.00 |
| 17 Mar 2024 | 0.6461 | 0.0366 | 6.00% | 0.6159 | 0.6556 | 0.5871 | 237,134.00 |
| 16 Mar 2024 | 0.6095 | -0.0401 | -6.17% | 0.6496 | 0.6713 | 0.6005 | 235,503.00 |
| 15 Mar 2024 | 0.6496 | -0.0313 | -4.60% | 0.684 | 0.7042 | 0.6278 | 366,932.00 |
| 14 Mar 2024 | 0.6809 | 0.0083 | 1.23% | 0.6698 | 0.7229 | 0.6632 | 222,993.00 |
| 13 Mar 2024 | 0.6726 | -0.0151 | -2.20% | 0.6898 | 0.717 | 0.662 | 264,998.00 |
| 12 Mar 2024 | 0.6877 | -0.0303 | -4.22% | 0.718 | 0.7733 | 0.676 | 271,725.00 |
| 11 Mar 2024 | 0.718 | 0.0125 | 1.77% | 0.7088 | 0.7333 | 0.6815 | 441,520.00 |
| 10 Mar 2024 | 0.7055 | -0.0293 | -3.99% | 0.7348 | 0.7588 | 0.6711 | 215,393.00 |
| 09 Mar 2024 | 0.7348 | -0.0144 | -1.92% | 0.7487 | 0.7664 | 0.7315 | 166,980.00 |
| 08 Mar 2024 | 0.7492 | -0.037 | -4.71% | 0.7858 | 0.8107 | 0.734 | 228,766.00 |
| 07 Mar 2024 | 0.7862 | 0.0613 | 8.46% | 0.724 | 0.834 | 0.7025 | 245,395.00 |
| 06 Mar 2024 | 0.7249 | 0.0268 | 3.84% | 0.6981 | 0.7616 | 0.6791 | 236,254.00 |
| 05 Mar 2024 | 0.6981 | -0.0633 | -8.31% | 0.7618 | 0.7785 | 0.675 | 247,539.00 |
| 04 Mar 2024 | 0.7614 | -0.0376 | -4.71% | 0.8008 | 0.8261 | 0.742 | 320,438.00 |
| 03 Mar 2024 | 0.799 | 0.0113 | 1.43% | 0.789 | 0.8069 | 0.7463 | 201,340.00 |
| 02 Mar 2024 | 0.7877 | 0.0439 | 5.90% | 0.7438 | 0.7951 | 0.7328 | 279,382.00 |
| 01 Mar 2024 | 0.7438 | 0.0317 | 4.45% | 0.7121 | 0.7704 | 0.7029 | 275,020.00 |
