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.
JSTUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.03253 | 0.00038 | 1.18% | 0.03217 | 0.03273 | 0.031896 | 31,323,666.00 |
| 16 May 2024 | 0.03215 | -0.00028 | -0.86% | 0.03248 | 0.03254 | 0.031955 | 36,841,958.00 |
| 15 May 2024 | 0.03243 | 0.00099 | 3.15% | 0.03144 | 0.03245 | 0.03123 | 51,381,273.00 |
| 14 May 2024 | 0.03144 | -0.00028 | -0.88% | 0.03173 | 0.03199 | 0.0312 | 38,310,175.00 |
| 13 May 2024 | 0.03172 | -0.00041 | -1.28% | 0.03213 | 0.0323 | 0.03164 | 46,605,089.00 |
| 12 May 2024 | 0.03213 | -0.00003 | -0.09% | 0.03213 | 0.0324 | 0.03203 | 16,244,286.00 |
| 11 May 2024 | 0.03216 | -0.00013 | -0.40% | 0.03226 | 0.03248 | 0.03205 | 24,074,912.00 |
| 10 May 2024 | 0.03229 | -0.00068 | -2.06% | 0.03302 | 0.03306 | 0.03209 | 68,211,572.00 |
| 09 May 2024 | 0.03297 | 0.00054 | 1.67% | 0.03245 | 0.03311 | 0.03216 | 73,321,657.00 |
| 08 May 2024 | 0.03243 | 0.00041 | 1.28% | 0.03202 | 0.03287 | 0.03176 | 73,707,428.00 |
| 07 May 2024 | 0.03202 | -0.00008 | -0.25% | 0.032093 | 0.03257 | 0.03183 | 47,636,776.00 |
| 06 May 2024 | 0.0321 | -0.00063 | -1.92% | 0.03261 | 0.033 | 0.03199 | 65,637,575.00 |
| 05 May 2024 | 0.03273 | 0.00006 | 0.18% | 0.03265 | 0.03294 | 0.03223 | 47,710,111.00 |
| 04 May 2024 | 0.03267 | -0.00006 | -0.18% | 0.03273 | 0.03305 | 0.03231 | 39,745,218.00 |
| 03 May 2024 | 0.03273 | 0.00056 | 1.74% | 0.03215 | 0.03302 | 0.03179 | 61,689,979.00 |
| 02 May 2024 | 0.03217 | 0.0002 | 0.63% | 0.03189 | 0.03236 | 0.03122 | 70,798,862.00 |
| 01 May 2024 | 0.03197 | -0.00015 | -0.47% | 0.03213 | 0.03226 | 0.03063 | 125,694,559.00 |
| 30 Abr 2024 | 0.03212 | -0.00098 | -2.96% | 0.03314 | 0.033435 | 0.03138 | 116,744,577.00 |
| 29 Abr 2024 | 0.0331 | -0.00065 | -1.93% | 0.033815 | 0.03394 | 0.03256 | 111,819,206.00 |
| 28 Abr 2024 | 0.03375 | -0.000023 | -0.07% | 0.033763 | 0.03429 | 0.03359 | 58,720,017.00 |
| 27 Abr 2024 | 0.033773 | -0.000207 | -0.61% | 0.03384 | 0.03403 | 0.03288 | 86,186,256.00 |
| 26 Abr 2024 | 0.03398 | 0.00054 | 1.61% | 0.03338 | 0.03426 | 0.03279 | 84,476,564.00 |
| 25 Abr 2024 | 0.03344 | 0.0002 | 0.60% | 0.03329 | 0.03368 | 0.03264 | 63,455,634.00 |
| 24 Abr 2024 | 0.03324 | -0.000935 | -2.74% | 0.0342 | 0.03487 | 0.03319 | 109,913,725.00 |
| 23 Abr 2024 | 0.034175 | -0.000441 | -1.27% | 0.03451 | 0.03471 | 0.03383 | 58,515,713.00 |
| 22 Abr 2024 | 0.034616 | 0.000856 | 2.54% | 0.03405 | 0.03472 | 0.03379 | 84,642,144.00 |
| 21 Abr 2024 | 0.03376 | -0.00003 | -0.09% | 0.03378 | 0.03404 | 0.03306 | 132,359,083.00 |
| 20 Abr 2024 | 0.03379 | 0.00125 | 3.84% | 0.03247 | 0.03383 | 0.03211 | 100,824,481.00 |
| 19 Abr 2024 | 0.03254 | 0.00007 | 0.22% | 0.032489 | 0.03356 | 0.03077 | 257,235,516.00 |
| 18 Abr 2024 | 0.03247 | 0.0007 | 2.20% | 0.03181 | 0.03265 | 0.03103 | 173,168,430.00 |
| 17 Abr 2024 | 0.03177 | -0.00138 | -4.16% | 0.0331 | 0.03337 | 0.03139 | 142,070,582.00 |
| 16 Abr 2024 | 0.03315 | -0.00098 | -2.87% | 0.03422 | 0.0344 | 0.031985 | 230,076,960.00 |
| 15 Abr 2024 | 0.03413 | -0.00099 | -2.82% | 0.03506 | 0.0376 | 0.03342 | 411,675,252.00 |
| 14 Abr 2024 | 0.03512 | 0.00103 | 3.02% | 0.03391 | 0.03524 | 0.03198 | 487,659,145.00 |
| 13 Abr 2024 | 0.03409 | -0.0062 | -15.39% | 0.04034 | 0.04038 | 0.03296 | 622,530,539.00 |
| 12 Abr 2024 | 0.04029 | -0.00218 | -5.13% | 0.04253 | 0.05234 | 0.03939 | 1,499,915,364.00 |
| 11 Abr 2024 | 0.04247 | 0.0035 | 8.98% | 0.03911 | 0.04464 | 0.03861 | 972,617,111.00 |
| 10 Abr 2024 | 0.03897 | 0.00052 | 1.35% | 0.03841 | 0.04032 | 0.03739 | 267,579,144.00 |
| 09 Abr 2024 | 0.03845 | -0.00151 | -3.78% | 0.04007 | 0.04012 | 0.03828 | 83,604,069.00 |
| 08 Abr 2024 | 0.03996 | 0.00203 | 5.35% | 0.03782 | 0.0402 | 0.03706 | 144,613,523.00 |
| 07 Abr 2024 | 0.03793 | -0.00008 | -0.21% | 0.03801 | 0.03825 | 0.03762 | 51,859,785.00 |
| 06 Abr 2024 | 0.03801 | -0.00047 | -1.22% | 0.03847 | 0.03854 | 0.03737 | 142,956,068.00 |
| 05 Abr 2024 | 0.03848 | 0.00155 | 4.20% | 0.03701 | 0.03999 | 0.03625 | 569,454,111.00 |
| 04 Abr 2024 | 0.03693 | 0.00078 | 2.16% | 0.03623 | 0.0374 | 0.03572 | 99,540,381.00 |
| 03 Abr 2024 | 0.03615 | 0.00007 | 0.19% | 0.03602 | 0.037 | 0.03532 | 131,055,922.00 |
| 02 Abr 2024 | 0.03608 | -0.00254 | -6.58% | 0.03855 | 0.03973 | 0.03582 | 214,140,254.00 |
| 01 Abr 2024 | 0.03862 | -0.00212 | -5.20% | 0.04086 | 0.04167 | 0.03804 | 130,275,907.00 |
| 31 Mar 2024 | 0.04074 | -0.0001 | -0.24% | 0.04105 | 0.0412 | 0.04005 | 89,064,760.00 |
| 30 Mar 2024 | 0.04084 | 0.00108 | 2.72% | 0.03975 | 0.04154 | 0.03942 | 116,695,496.00 |
| 29 Mar 2024 | 0.03976 | -0.00031 | -0.77% | 0.04007 | 0.04029 | 0.039 | 76,509,519.00 |
| 28 Mar 2024 | 0.04007 | 0.00054 | 1.37% | 0.03972 | 0.04009 | 0.03865 | 86,071,747.00 |
| 27 Mar 2024 | 0.03953 | -0.00088 | -2.18% | 0.04054 | 0.04099 | 0.03898 | 181,518,396.00 |
| 26 Mar 2024 | 0.04041 | 0.00187 | 4.85% | 0.03864 | 0.04073 | 0.03842 | 144,571,725.00 |
| 25 Mar 2024 | 0.03854 | 0.00105 | 2.80% | 0.037432 | 0.03884 | 0.03694 | 187,114,767.00 |
| 24 Mar 2024 | 0.03749 | 0.00086 | 2.35% | 0.03643 | 0.03756 | 0.03613 | 100,543,961.00 |
| 23 Mar 2024 | 0.03663 | 0.00113 | 3.18% | 0.03555 | 0.03685 | 0.03538 | 84,950,127.00 |
| 22 Mar 2024 | 0.0355 | -0.00078 | -2.15% | 0.03633 | 0.0371 | 0.03498 | 129,363,543.00 |
| 21 Mar 2024 | 0.03628 | 0.00058 | 1.62% | 0.0356 | 0.03645 | 0.03538 | 133,388,314.00 |
| 20 Mar 2024 | 0.0357 | 0.00255 | 7.69% | 0.03326 | 0.03576 | 0.03238 | 202,678,251.00 |
| 19 Mar 2024 | 0.03315 | -0.00344 | -9.40% | 0.0365 | 0.03758 | 0.03268 | 316,323,646.00 |
| 18 Mar 2024 | 0.03659 | -0.00161 | -4.21% | 0.03807 | 0.03886 | 0.036011 | 104,388,933.00 |
| 17 Mar 2024 | 0.0382 | 0.00062 | 1.65% | 0.03758 | 0.03831 | 0.03609 | 155,728,352.00 |
| 16 Mar 2024 | 0.03758 | -0.001766 | -4.49% | 0.03932 | 0.040002 | 0.03723 | 139,487,069.00 |
| 15 Mar 2024 | 0.039346 | -0.002499 | -5.97% | 0.04199 | 0.043075 | 0.037 | 286,734,073.00 |
| 14 Mar 2024 | 0.041845 | -0.001695 | -3.89% | 0.04375 | 0.04429 | 0.04057 | 121,025,403.00 |
| 13 Mar 2024 | 0.04354 | 0.00079 | 1.85% | 0.04292 | 0.04418 | 0.04204 | 168,459,056.00 |
| 12 Mar 2024 | 0.04275 | -0.00062 | -1.43% | 0.04335 | 0.0438 | 0.04078 | 189,084,448.00 |
| 11 Mar 2024 | 0.04337 | 0.00162 | 3.88% | 0.04179 | 0.04347 | 0.04039 | 342,911,793.00 |
| 10 Mar 2024 | 0.04175 | -0.00057 | -1.35% | 0.04369 | 0.04549 | 0.04129 | 283,002,198.00 |
| 09 Mar 2024 | 0.04232 | 0.00063 | 1.51% | 0.04175 | 0.0425 | 0.040991 | 100,455,052.00 |
| 08 Mar 2024 | 0.04169 | -0.00106 | -2.48% | 0.04279 | 0.042921 | 0.04071 | 155,268,773.00 |
| 07 Mar 2024 | 0.04275 | -0.00133 | -3.02% | 0.04402 | 0.04402 | 0.04135 | 286,055,687.00 |
| 06 Mar 2024 | 0.04408 | 0.00443 | 11.17% | 0.03973 | 0.05109 | 0.03973 | 1,436,141,339.00 |
| 05 Mar 2024 | 0.03965 | -0.00191 | -4.60% | 0.04163 | 0.04239 | 0.03751 | 335,572,653.00 |
| 04 Mar 2024 | 0.04156 | 0.00246 | 6.29% | 0.039311 | 0.04196 | 0.03846 | 477,251,333.00 |
| 03 Mar 2024 | 0.0391 | -0.00028 | -0.71% | 0.03953 | 0.04273 | 0.03778 | 224,915,991.00 |
| 02 Mar 2024 | 0.03938 | 0.00106 | 2.77% | 0.038315 | 0.03977 | 0.038105 | 193,328,030.00 |
| 01 Mar 2024 | 0.03832 | 0.0027 | 7.58% | 0.035517 | 0.038342 | 0.03543 | 172,492,257.00 |
| 29 Feb 2024 | 0.03562 | 0.00138 | 4.03% | 0.03424 | 0.03608 | 0.033826 | 207,667,859.00 |
| 28 Feb 2024 | 0.03424 | 0.0003 | 0.88% | 0.033949 | 0.035 | 0.03349 | 174,449,155.00 |
| 27 Feb 2024 | 0.03394 | 0.000316 | 0.94% | 0.033678 | 0.03411 | 0.03341 | 118,206,508.00 |
| 26 Feb 2024 | 0.033624 | 0.000334 | 1.00% | 0.03331 | 0.033707 | 0.03262 | 102,761,544.00 |
| 25 Feb 2024 | 0.03329 | -0.000548 | -1.62% | 0.03383 | 0.034 | 0.03319 | 60,631,834.00 |
| 24 Feb 2024 | 0.033838 | 0.000298 | 0.89% | 0.033578 | 0.034371 | 0.03307 | 98,250,019.00 |
| 23 Feb 2024 | 0.03354 | -0.001251 | -3.60% | 0.03469 | 0.03487 | 0.03329 | 98,406,344.00 |
| 22 Feb 2024 | 0.034791 | -0.001529 | -4.21% | 0.03634 | 0.03727 | 0.03437 | 209,729,253.00 |
| 21 Feb 2024 | 0.03632 | 0.00212 | 6.20% | 0.03511 | 0.03745 | 0.03459 | 588,479,639.00 |
| 20 Feb 2024 | 0.0342 | 0.00013 | 0.38% | 0.03405 | 0.03423 | 0.03293 | 122,577,515.00 |
| 19 Feb 2024 | 0.03407 | 0.00025 | 0.74% | 0.033844 | 0.03466 | 0.03362 | 166,014,971.00 |
| 18 Feb 2024 | 0.03382 | -0.00009 | -0.27% | 0.03389 | 0.03405 | 0.03333 | 70,136,370.00 |
| 17 Feb 2024 | 0.03391 | 0.000307 | 0.91% | 0.033621 | 0.03471 | 0.031444 | 143,118,046.00 |
