Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
LTCBRL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 417.40 | -8.80 | -2.06% | 427.10 | 430.00 | 413.00 | 934.00 |
| 09 May 2024 | 426.20 | 8.00 | 1.91% | 418.60 | 428.60 | 417.80 | 1,029.00 |
| 08 May 2024 | 418.20 | 5.50 | 1.33% | 411.90 | 421.00 | 406.90 | 883.00 |
| 07 May 2024 | 412.70 | 1.50 | 0.36% | 411.20 | 420.70 | 408.00 | 978.00 |
| 06 May 2024 | 411.20 | -4.20 | -1.01% | 416.00 | 430.00 | 407.50 | 1,401.00 |
| 05 May 2024 | 415.40 | -2.10 | -0.50% | 418.00 | 418.00 | 410.60 | 616.00 |
| 04 May 2024 | 417.50 | -2.10 | -0.50% | 418.20 | 423.50 | 417.20 | 449.00 |
| 03 May 2024 | 419.60 | 6.90 | 1.67% | 412.30 | 422.00 | 409.10 | 674.00 |
| 02 May 2024 | 412.70 | -5.70 | -1.36% | 418.70 | 422.20 | 409.20 | 925.00 |
| 01 May 2024 | 418.40 | 0.900 | 0.22% | 416.50 | 422.40 | 390.90 | 1,082.00 |
| 30 Abr 2024 | 417.50 | -12.30 | -2.86% | 429.70 | 434.00 | 403.60 | 1,101.00 |
| 29 Abr 2024 | 429.80 | -3.30 | -0.76% | 439.60 | 453.60 | 422.10 | 1,483.00 |
| 28 Abr 2024 | 433.10 | -0.500 | -0.12% | 433.00 | 440.70 | 431.70 | 427.00 |
| 27 Abr 2024 | 433.60 | -20.70 | -4.56% | 454.30 | 456.30 | 429.90 | 850.00 |
| 26 Abr 2024 | 454.30 | 18.50 | 4.25% | 435.10 | 456.80 | 431.90 | 1,528.00 |
| 25 Abr 2024 | 435.80 | 4.70 | 1.09% | 432.20 | 441.00 | 424.40 | 1,178.00 |
| 24 Abr 2024 | 431.10 | -8.70 | -1.98% | 439.60 | 453.60 | 427.60 | 1,712.00 |
| 23 Abr 2024 | 439.80 | -4.00 | -0.90% | 443.90 | 446.00 | 436.00 | 1,052.00 |
| 22 Abr 2024 | 443.80 | 1.80 | 0.41% | 442.00 | 450.00 | 437.50 | 712.00 |
| 21 Abr 2024 | 442.00 | -4.40 | -0.99% | 446.00 | 450.40 | 435.00 | 601.00 |
| 20 Abr 2024 | 446.40 | 20.50 | 4.81% | 424.80 | 451.60 | 422.50 | 879.00 |
| 19 Abr 2024 | 425.90 | -1.90 | -0.44% | 427.80 | 432.00 | 402.70 | 1,436.00 |
| 18 Abr 2024 | 427.80 | 4.50 | 1.06% | 423.10 | 437.10 | 414.50 | 1,686.00 |
| 17 Abr 2024 | 423.30 | -0.800 | -0.19% | 424.60 | 428.40 | 403.40 | 1,015.00 |
| 16 Abr 2024 | 424.10 | 15.70 | 3.84% | 408.70 | 426.50 | 396.30 | 1,492.00 |
| 15 Abr 2024 | 408.40 | -17.90 | -4.20% | 421.50 | 435.50 | 397.90 | 1,562.00 |
| 14 Abr 2024 | 426.30 | 15.60 | 3.80% | 413.10 | 427.90 | 393.30 | 1,716.00 |
| 13 Abr 2024 | 410.70 | -35.40 | -7.94% | 446.70 | 448.60 | 380.00 | 3,076.00 |
| 12 Abr 2024 | 446.10 | -58.50 | -11.59% | 503.80 | 508.10 | 415.00 | 3,408.00 |
| 11 Abr 2024 | 504.60 | 14.50 | 2.96% | 490.90 | 509.90 | 484.30 | 1,447.00 |
| 10 Abr 2024 | 490.10 | -2.60 | -0.53% | 492.80 | 496.60 | 475.60 | 1,941.00 |
| 09 Abr 2024 | 492.70 | -30.80 | -5.88% | 523.10 | 523.80 | 485.40 | 2,054.00 |
| 08 Abr 2024 | 523.50 | 6.80 | 1.32% | 515.20 | 538.20 | 508.00 | 1,036.00 |
| 07 Abr 2024 | 516.70 | -0.800 | -0.15% | 517.80 | 540.00 | 512.50 | 740.00 |
| 06 Abr 2024 | 517.50 | 16.20 | 3.23% | 500.70 | 523.70 | 496.70 | 1,254.00 |
| 05 Abr 2024 | 501.30 | 3.70 | 0.74% | 500.40 | 509.90 | 483.70 | 1,331.00 |
| 04 Abr 2024 | 497.60 | -5.40 | -1.07% | 501.00 | 529.10 | 490.50 | 1,812.00 |
| 03 Abr 2024 | 503.00 | -42.70 | -7.82% | 544.20 | 560.70 | 491.70 | 2,194.00 |
| 02 Abr 2024 | 545.70 | 38.20 | 7.53% | 506.20 | 556.50 | 475.60 | 3,517.00 |
| 01 Abr 2024 | 507.50 | -23.70 | -4.46% | 529.30 | 570.60 | 495.40 | 2,644.00 |
| 31 Mar 2024 | 531.20 | 9.40 | 1.80% | 519.90 | 539.50 | 513.20 | 884.00 |
| 30 Mar 2024 | 521.80 | -29.50 | -5.35% | 552.70 | 552.70 | 511.80 | 1,896.00 |
| 29 Mar 2024 | 551.30 | 75.70 | 15.92% | 474.60 | 557.00 | 468.60 | 3,475.00 |
| 28 Mar 2024 | 475.60 | 7.90 | 1.69% | 467.70 | 483.50 | 467.70 | 1,445.00 |
| 27 Mar 2024 | 467.70 | -13.20 | -2.74% | 480.40 | 496.10 | 466.40 | 1,969.00 |
| 26 Mar 2024 | 480.90 | 30.50 | 6.77% | 453.00 | 486.90 | 439.50 | 2,074.00 |
| 25 Mar 2024 | 450.40 | -2.30 | -0.51% | 450.40 | 460.10 | 445.90 | 1,229.00 |
| 24 Mar 2024 | 452.70 | 20.10 | 4.65% | 431.10 | 456.10 | 431.10 | 1,288.00 |
| 23 Mar 2024 | 432.60 | 13.60 | 3.25% | 420.60 | 441.20 | 419.00 | 893.00 |
| 22 Mar 2024 | 419.00 | -11.80 | -2.74% | 429.90 | 432.20 | 405.60 | 929.00 |
| 21 Mar 2024 | 430.80 | 5.30 | 1.25% | 412.80 | 435.80 | 412.80 | 952.00 |
| 20 Mar 2024 | 425.50 | 25.60 | 6.40% | 401.30 | 427.80 | 392.10 | 2,132.00 |
| 19 Mar 2024 | 399.90 | -43.70 | -9.85% | 439.50 | 443.50 | 392.30 | 2,697.00 |
| 18 Mar 2024 | 443.60 | 11.20 | 2.59% | 430.90 | 445.60 | 408.50 | 2,010.00 |
| 17 Mar 2024 | 432.40 | 8.50 | 2.01% | 424.40 | 437.60 | 408.00 | 714.00 |
| 16 Mar 2024 | 423.90 | -29.70 | -6.55% | 452.90 | 456.40 | 416.60 | 1,074.00 |
| 15 Mar 2024 | 453.60 | -20.30 | -4.28% | 475.30 | 479.50 | 425.90 | 3,616.00 |
| 14 Mar 2024 | 473.90 | -13.90 | -2.85% | 488.20 | 492.10 | 453.60 | 2,271.00 |
| 13 Mar 2024 | 487.80 | -0.800 | -0.16% | 488.90 | 495.00 | 473.70 | 2,372.00 |
| 12 Mar 2024 | 488.60 | -32.30 | -6.20% | 521.70 | 522.40 | 464.73 | 3,721.00 |
| 11 Mar 2024 | 520.90 | 80.80 | 18.36% | 440.10 | 529.50 | 425.30 | 5,866.00 |
| 10 Mar 2024 | 440.10 | -17.40 | -3.80% | 457.40 | 457.40 | 430.80 | 1,296.00 |
| 09 Mar 2024 | 457.50 | 13.10 | 2.95% | 444.20 | 458.00 | 438.00 | 1,152.00 |
| 08 Mar 2024 | 444.40 | 4.80 | 1.09% | 439.10 | 447.80 | 425.10 | 1,903.00 |
| 07 Mar 2024 | 439.60 | 12.60 | 2.95% | 428.40 | 447.20 | 416.80 | 2,128.00 |
| 06 Mar 2024 | 427.00 | 14.80 | 3.59% | 410.50 | 436.10 | 399.50 | 3,144.00 |
| 05 Mar 2024 | 412.20 | -31.30 | -7.06% | 444.40 | 458.70 | 370.10 | 3,442.00 |
| 04 Mar 2024 | 443.50 | -10.50 | -2.31% | 454.60 | 463.70 | 436.20 | 2,723.00 |
| 03 Mar 2024 | 454.00 | -18.00 | -3.81% | 469.20 | 473.50 | 425.50 | 1,552.00 |
| 02 Mar 2024 | 472.00 | 46.30 | 10.88% | 425.30 | 472.00 | 423.00 | 2,544.00 |
| 01 Mar 2024 | 425.70 | 24.10 | 6.00% | 400.60 | 431.00 | 400.60 | 1,312.00 |
| 29 Feb 2024 | 401.60 | 28.30 | 7.58% | 372.50 | 424.60 | 369.40 | 3,002.00 |
| 28 Feb 2024 | 373.30 | 5.40 | 1.47% | 368.10 | 389.00 | 357.60 | 1,865.00 |
| 27 Feb 2024 | 367.90 | 7.90 | 2.19% | 359.40 | 381.90 | 359.40 | 1,536.00 |
| 26 Feb 2024 | 360.00 | 6.90 | 1.95% | 353.10 | 365.50 | 347.70 | 1,671.00 |
| 25 Feb 2024 | 353.10 | -1.20 | -0.34% | 354.30 | 355.30 | 350.60 | 568.00 |
| 24 Feb 2024 | 354.30 | 7.50 | 2.16% | 346.10 | 355.70 | 345.60 | 923.00 |
| 23 Feb 2024 | 346.80 | 2.90 | 0.84% | 344.60 | 347.60 | 338.70 | 1,244.00 |
| 22 Feb 2024 | 343.90 | 0.500 | 0.15% | 342.70 | 347.30 | 338.60 | 1,246.00 |
| 21 Feb 2024 | 343.40 | -3.10 | -0.89% | 346.50 | 346.60 | 332.90 | 1,643.00 |
| 20 Feb 2024 | 346.50 | -11.00 | -3.08% | 358.10 | 358.40 | 337.70 | 1,792.00 |
| 19 Feb 2024 | 357.50 | 3.00 | 0.85% | 354.90 | 359.50 | 352.60 | 1,929.00 |
| 18 Feb 2024 | 354.50 | 3.20 | 0.91% | 351.10 | 357.70 | 350.40 | 952.00 |
| 17 Feb 2024 | 351.30 | -2.80 | -0.79% | 354.40 | 354.70 | 341.90 | 1,022.00 |
| 16 Feb 2024 | 354.10 | 3.80 | 1.08% | 350.20 | 356.30 | 345.00 | 1,539.00 |
| 15 Feb 2024 | 350.30 | 0.00 | 0.00% | 350.00 | 354.50 | 346.50 | 2,273.00 |
| 14 Feb 2024 | 350.30 | 5.20 | 1.51% | 344.90 | 352.80 | 342.50 | 1,802.00 |
| 13 Feb 2024 | 345.10 | -18.80 | -5.17% | 363.90 | 365.30 | 341.20 | 1,933.00 |
| 12 Feb 2024 | 363.90 | 6.00 | 1.68% | 357.70 | 366.90 | 352.30 | 1,461.00 |
| 11 Feb 2024 | 357.90 | 4.30 | 1.22% | 353.60 | 364.60 | 352.80 | 1,088.00 |
| 10 Feb 2024 | 353.60 | 0.600 | 0.17% | 353.00 | 355.50 | 349.60 | 784.00 |
