Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SBDUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 3.78 | 0.130 | 3.60% | 3.65 | 3.80 | 3.62 | 98.00 |
| 08 May 2024 | 3.65 | -0.130 | -3.57% | 3.77 | 3.88 | 3.63 | 672.00 |
| 07 May 2024 | 3.78 | 0.160 | 4.48% | 3.62 | 4.15 | 3.61 | 1,222.00 |
| 06 May 2024 | 3.62 | -0.050 | -1.28% | 3.64 | 5.38 | 3.60 | 7.00 |
| 05 May 2024 | 3.66 | 0.010 | 0.20% | 3.66 | 3.70 | 3.61 | 28.00 |
| 04 May 2024 | 3.66 | -0.170 | -4.42% | 3.82 | 3.91 | 3.64 | 881.00 |
| 03 May 2024 | 3.83 | 0.180 | 5.07% | 3.64 | 3.85 | 3.58 | 9.00 |
| 02 May 2024 | 3.64 | -0.200 | -5.10% | 3.82 | 3.84 | 3.53 | 1,323.00 |
| 01 May 2024 | 3.84 | 0.160 | 4.38% | 3.66 | 3.84 | 3.40 | 391.00 |
| 30 Abr 2024 | 3.68 | 0.020 | 0.42% | 3.66 | 3.86 | 3.57 | 318.00 |
| 29 Abr 2024 | 3.66 | 0.020 | 0.68% | 3.85 | 5.17 | 3.57 | 1,032.00 |
| 28 Abr 2024 | 3.64 | -0.140 | -3.78% | 3.78 | 3.78 | 3.62 | 16.00 |
| 27 Abr 2024 | 3.78 | 0.020 | 0.42% | 3.76 | 3.79 | 3.51 | 783.00 |
| 26 Abr 2024 | 3.76 | -0.070 | -1.90% | 3.84 | 3.84 | 3.74 | 1,694.00 |
| 25 Abr 2024 | 3.84 | -0.140 | -3.61% | 4.05 | 4.38 | 3.62 | 1,222.00 |
| 24 Abr 2024 | 3.98 | -0.140 | -3.29% | 4.12 | 4.20 | 3.82 | 816.00 |
| 23 Abr 2024 | 4.12 | 0.170 | 4.32% | 3.94 | 4.12 | 3.91 | 420.00 |
| 22 Abr 2024 | 3.95 | 0.090 | 2.43% | 3.85 | 4.03 | 3.83 | 348.00 |
| 21 Abr 2024 | 3.85 | 0.040 | 1.06% | 3.80 | 3.99 | 3.77 | 381.00 |
| 20 Abr 2024 | 3.81 | 0.220 | 6.01% | 3.58 | 4.14 | 3.55 | 1,918.00 |
| 19 Abr 2024 | 3.60 | 0.00 | 0.01% | 3.59 | 3.74 | 3.42 | 496.00 |
| 18 Abr 2024 | 3.60 | 0.120 | 3.53% | 3.47 | 3.60 | 3.42 | 107.00 |
| 17 Abr 2024 | 3.47 | -0.140 | -3.79% | 3.62 | 3.65 | 3.39 | 42.00 |
| 16 Abr 2024 | 3.61 | 0.060 | 1.74% | 3.55 | 3.81 | 3.46 | 580.00 |
| 15 Abr 2024 | 3.55 | -0.130 | -3.44% | 3.67 | 3.79 | 3.49 | 1,521.00 |
| 14 Abr 2024 | 3.67 | 0.250 | 7.43% | 3.41 | 3.68 | 3.35 | 171.00 |
| 13 Abr 2024 | 3.42 | -0.610 | -15.08% | 4.09 | 4.12 | 3.32 | 785.00 |
| 12 Abr 2024 | 4.03 | -0.520 | -11.49% | 4.55 | 4.58 | 4.00 | 1,620.00 |
| 11 Abr 2024 | 4.55 | 0.200 | 4.64% | 4.35 | 4.57 | 4.28 | 419.00 |
| 10 Abr 2024 | 4.35 | 0.010 | 0.33% | 4.33 | 4.38 | 4.15 | 23.00 |
| 09 Abr 2024 | 4.33 | -0.080 | -1.89% | 4.43 | 4.44 | 4.25 | 213.00 |
| 08 Abr 2024 | 4.42 | 0.180 | 4.31% | 4.26 | 4.42 | 4.25 | 356.00 |
| 07 Abr 2024 | 4.23 | -0.030 | -0.71% | 4.26 | 4.32 | 4.20 | 12.00 |
| 06 Abr 2024 | 4.26 | 0.120 | 2.85% | 4.13 | 4.30 | 4.12 | 46.00 |
| 05 Abr 2024 | 4.15 | -0.120 | -2.89% | 4.27 | 4.29 | 4.03 | 34.00 |
| 04 Abr 2024 | 4.27 | 0.220 | 5.34% | 4.05 | 4.27 | 3.99 | 733.00 |
| 03 Abr 2024 | 4.05 | 0.060 | 1.52% | 3.99 | 4.22 | 3.99 | 69.00 |
| 02 Abr 2024 | 3.99 | -0.340 | -7.77% | 4.32 | 4.32 | 3.99 | 44.00 |
| 01 Abr 2024 | 4.33 | -0.300 | -6.50% | 4.42 | 4.43 | 4.24 | 112.00 |
| 31 Mar 2024 | 4.63 | 0.160 | 3.48% | 4.48 | 4.63 | 4.45 | 178.00 |
| 30 Mar 2024 | 4.47 | -0.100 | -2.16% | 4.57 | 4.60 | 4.47 | 473.00 |
| 29 Mar 2024 | 4.57 | 0.160 | 3.56% | 4.42 | 4.61 | 4.34 | 532.00 |
| 28 Mar 2024 | 4.42 | -0.020 | -0.53% | 4.46 | 4.58 | 4.37 | 587.00 |
| 27 Mar 2024 | 4.44 | -0.140 | -3.09% | 4.58 | 4.73 | 4.39 | 108.00 |
| 26 Mar 2024 | 4.58 | 0.140 | 3.16% | 4.43 | 4.68 | 4.43 | 869.00 |
| 25 Mar 2024 | 4.44 | 0.080 | 1.78% | 4.10 | 4.52 | 4.03 | 1,423.00 |
| 24 Mar 2024 | 4.36 | 0.100 | 2.24% | 4.25 | 4.38 | 4.18 | 330.00 |
| 23 Mar 2024 | 4.27 | 0.160 | 3.97% | 4.10 | 4.30 | 4.02 | 2,827.00 |
| 22 Mar 2024 | 4.10 | -0.070 | -1.79% | 4.18 | 4.25 | 4.00 | 360.00 |
| 21 Mar 2024 | 4.18 | -0.030 | -0.67% | 4.21 | 4.27 | 4.12 | 540.00 |
| 20 Mar 2024 | 4.21 | 0.180 | 4.49% | 4.02 | 4.53 | 3.71 | 2,907.00 |
| 19 Mar 2024 | 4.03 | -0.380 | -8.59% | 4.40 | 4.51 | 3.87 | 557.00 |
| 18 Mar 2024 | 4.41 | -0.040 | -0.85% | 5.06 | 5.31 | 4.30 | 318.00 |
| 17 Mar 2024 | 4.44 | -0.120 | -2.69% | 4.59 | 4.62 | 4.20 | 160.00 |
| 16 Mar 2024 | 4.57 | -0.200 | -4.22% | 4.76 | 4.79 | 4.44 | 155.00 |
| 15 Mar 2024 | 4.77 | -0.150 | -2.97% | 5.06 | 5.31 | 4.53 | 1,244.00 |
| 14 Mar 2024 | 4.91 | -0.150 | -2.95% | 5.06 | 5.31 | 4.72 | 1,551.00 |
| 13 Mar 2024 | 5.06 | 0.00 | -0.01% | 5.06 | 5.19 | 4.86 | 831.00 |
| 12 Mar 2024 | 5.06 | 0.120 | 2.41% | 4.96 | 5.06 | 4.64 | 335.00 |
| 11 Mar 2024 | 4.94 | 0.150 | 3.23% | 4.90 | 5.29 | 4.69 | 1,380.00 |
| 10 Mar 2024 | 4.79 | 0.040 | 0.93% | 4.94 | 5.05 | 4.74 | 859.00 |
| 09 Mar 2024 | 4.74 | 0.010 | 0.30% | 4.73 | 4.76 | 4.71 | 0.00 |
| 08 Mar 2024 | 4.73 | -0.170 | -3.56% | 4.90 | 4.92 | 4.66 | 148.00 |
| 07 Mar 2024 | 4.91 | 0.300 | 6.63% | 4.86 | 5.00 | 4.62 | 1,911.00 |
| 06 Mar 2024 | 4.60 | 0.00 | -0.02% | 4.56 | 5.63 | 4.46 | 21,622.00 |
| 05 Mar 2024 | 4.60 | -0.310 | -6.27% | 4.95 | 5.09 | 4.38 | 2,981.00 |
| 04 Mar 2024 | 4.91 | 0.270 | 5.89% | 4.30 | 5.02 | 4.29 | 509.00 |
| 03 Mar 2024 | 4.64 | -0.120 | -2.54% | 4.75 | 4.75 | 4.43 | 666.00 |
| 02 Mar 2024 | 4.76 | 0.170 | 3.78% | 4.58 | 4.79 | 4.52 | 727.00 |
| 01 Mar 2024 | 4.58 | 0.260 | 6.06% | 4.30 | 4.62 | 4.29 | 2,029.00 |
| 29 Feb 2024 | 4.32 | 0.190 | 4.60% | 4.12 | 4.32 | 3.92 | 1,323.00 |
| 28 Feb 2024 | 4.13 | 0.070 | 1.68% | 4.06 | 4.26 | 3.89 | 1,022.00 |
| 27 Feb 2024 | 4.06 | -0.060 | -1.53% | 4.13 | 4.16 | 4.00 | 1,326.00 |
| 26 Feb 2024 | 4.13 | 0.070 | 1.79% | 4.07 | 4.16 | 3.92 | 77.00 |
| 25 Feb 2024 | 4.05 | 0.060 | 1.52% | 3.99 | 4.17 | 3.99 | 49.00 |
| 24 Feb 2024 | 3.99 | -0.020 | -0.46% | 4.00 | 4.14 | 3.98 | 35.00 |
| 23 Feb 2024 | 4.01 | -0.030 | -0.84% | 4.05 | 4.06 | 3.99 | 0.00 |
| 22 Feb 2024 | 4.05 | 0.050 | 1.13% | 3.99 | 4.10 | 3.97 | 36.00 |
| 21 Feb 2024 | 4.00 | -0.070 | -1.81% | 4.07 | 4.08 | 3.90 | 16.00 |
| 20 Feb 2024 | 4.07 | 0.010 | 0.29% | 4.07 | 4.14 | 3.95 | 601.00 |
| 19 Feb 2024 | 4.06 | 0.080 | 2.01% | 3.89 | 4.34 | 3.87 | 151.00 |
| 18 Feb 2024 | 3.98 | 0.030 | 0.77% | 3.94 | 4.00 | 3.91 | 72.00 |
| 17 Feb 2024 | 3.95 | -0.020 | -0.43% | 3.96 | 3.97 | 3.87 | 186.00 |
| 16 Feb 2024 | 3.97 | 0.070 | 1.88% | 3.89 | 3.97 | 3.87 | 73.00 |
| 15 Feb 2024 | 3.90 | 0.00 | 0.11% | 3.89 | 3.96 | 3.85 | 1,675.00 |
| 14 Feb 2024 | 3.89 | 0.040 | 1.08% | 3.85 | 4.01 | 3.82 | 807.00 |
| 13 Feb 2024 | 3.85 | -0.110 | -2.86% | 3.96 | 3.99 | 3.75 | 108.00 |
| 12 Feb 2024 | 3.96 | -0.050 | -1.23% | 3.74 | 4.02 | 3.71 | 27.00 |
| 11 Feb 2024 | 4.01 | 0.140 | 3.64% | 3.86 | 4.25 | 3.84 | 3,701.00 |
| 10 Feb 2024 | 3.87 | 0.080 | 2.03% | 3.80 | 3.90 | 3.77 | 49.00 |
