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.
STOSUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.8988 | -0.0133 | -1.46% | 0.9121 | 0.9438 | 0.8889 | 62,455.00 |
| 21 May 2024 | 0.9121 | -0.0106 | -1.15% | 0.9227 | 0.990923 | 0.8656 | 91,511.00 |
| 20 May 2024 | 0.9227 | 0.0897 | 10.77% | 0.8369 | 0.9303 | 0.829 | 111,302.00 |
| 19 May 2024 | 0.833 | -0.0038 | -0.45% | 0.8368 | 0.860 | 0.816044 | 54,478.00 |
| 18 May 2024 | 0.8368 | 0.0101 | 1.22% | 0.8267 | 0.8488 | 0.816749 | 44,631.00 |
| 17 May 2024 | 0.8267 | 0.0262 | 3.27% | 0.8005 | 0.8549 | 0.7987 | 58,308.00 |
| 16 May 2024 | 0.8005 | -0.016902 | -2.07% | 0.8259 | 0.8598 | 0.7847 | 87,484.00 |
| 15 May 2024 | 0.817402 | 0.058402 | 7.69% | 0.759 | 0.8518 | 0.7539 | 74,592.00 |
| 14 May 2024 | 0.759 | 0.0126 | 1.69% | 0.7464 | 0.7934 | 0.7448 | 68,477.00 |
| 13 May 2024 | 0.7464 | -0.0151 | -1.98% | 0.752482 | 0.7649 | 0.7281 | 102,159.00 |
| 12 May 2024 | 0.7615 | -0.0068 | -0.89% | 0.760836 | 0.8112 | 0.7428 | 45,309.00 |
| 11 May 2024 | 0.7683 | -0.0021 | -0.27% | 0.7715 | 0.978464 | 0.740 | 159,619.00 |
| 10 May 2024 | 0.7704 | -0.0633 | -7.59% | 0.8337 | 0.8462 | 0.7621 | 55,863.00 |
| 09 May 2024 | 0.8337 | -0.0025 | -0.30% | 0.8362 | 0.865 | 0.8002 | 42,979.00 |
| 08 May 2024 | 0.8362 | -0.0129 | -1.52% | 0.8491 | 0.851 | 0.8321 | 31,987.00 |
| 07 May 2024 | 0.8491 | 0.003 | 0.35% | 0.8461 | 0.8758 | 0.834268 | 51,348.00 |
| 06 May 2024 | 0.8461 | 0.0082 | 0.98% | 0.8432 | 0.9051 | 0.839483 | 119,211.00 |
| 05 May 2024 | 0.8379 | 0.0132 | 1.60% | 0.8244 | 0.9655 | 0.8002 | 44,607.00 |
| 04 May 2024 | 0.8247 | 0.0148 | 1.83% | 0.8195 | 0.9424 | 0.776253 | 114,193.00 |
| 03 May 2024 | 0.8099 | 0.0568 | 7.54% | 0.7504 | 0.820 | 0.722426 | 108,789.00 |
| 02 May 2024 | 0.7531 | -0.0251 | -3.23% | 0.7798 | 0.7808 | 0.721107 | 47,525.00 |
| 01 May 2024 | 0.7782 | 0.0233 | 3.09% | 0.7549 | 0.7931 | 0.728 | 55,715.00 |
| 30 Abr 2024 | 0.7549 | -0.0688 | -8.35% | 0.8237 | 0.850 | 0.7379 | 79,872.00 |
| 29 Abr 2024 | 0.8237 | -0.0141 | -1.68% | 0.834396 | 0.8366 | 0.785 | 98,621.00 |
| 28 Abr 2024 | 0.8378 | 0.0089 | 1.07% | 0.8289 | 0.851356 | 0.8168 | 64,970.00 |
| 27 Abr 2024 | 0.8289 | 0.0012 | 0.14% | 0.8267 | 0.835 | 0.7992 | 66,551.00 |
| 26 Abr 2024 | 0.8277 | -0.0362 | -4.19% | 0.8567 | 0.8736 | 0.7654 | 70,655.00 |
| 25 Abr 2024 | 0.8639 | -0.0208 | -2.35% | 0.8847 | 0.9398 | 0.8302 | 57,262.00 |
| 24 Abr 2024 | 0.8847 | -0.0562 | -5.97% | 0.9409 | 0.9906 | 0.8738 | 56,045.00 |
| 23 Abr 2024 | 0.9409 | -0.009958 | -1.05% | 0.9468 | 0.9799 | 0.8601 | 58,565.00 |
| 22 Abr 2024 | 0.950858 | -0.032942 | -3.35% | 0.995965 | 1.00 | 0.9169 | 90,188.00 |
| 21 Abr 2024 | 0.9838 | -0.0129 | -1.29% | 1.00 | 1.04 | 0.960 | 42,094.00 |
| 20 Abr 2024 | 0.9967 | 0.0849 | 9.31% | 0.9118 | 1.05 | 0.8595 | 83,327.00 |
| 19 Abr 2024 | 0.9118 | 0.0104 | 1.15% | 0.89698 | 0.9787 | 0.857383 | 98,691.00 |
| 18 Abr 2024 | 0.9014 | 0.001 | 0.11% | 0.9009 | 0.9999 | 0.827 | 152,280.00 |
| 17 Abr 2024 | 0.9004 | -0.0273 | -2.94% | 0.9286 | 0.9617 | 0.883 | 57,246.00 |
| 16 Abr 2024 | 0.9277 | -0.0417 | -4.30% | 0.979591 | 0.979591 | 0.8589 | 144,540.00 |
| 15 Abr 2024 | 0.9694 | -0.1006 | -9.40% | 1.07 | 1.13 | 0.9516 | 149,217.00 |
| 14 Abr 2024 | 1.07 | 0.040 | 3.88% | 1.04 | 1.10 | 0.920 | 164,726.00 |
| 13 Abr 2024 | 1.03 | -0.140 | -11.97% | 1.17 | 1.19 | 1.00 | 165,061.00 |
| 12 Abr 2024 | 1.17 | -0.090 | -7.14% | 1.29 | 1.30 | 1.14 | 134,347.00 |
| 11 Abr 2024 | 1.26 | -0.050 | -3.82% | 1.31 | 1.32 | 1.25 | 67,150.00 |
| 10 Abr 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.34 | 1.25 | 45,432.00 |
| 09 Abr 2024 | 1.31 | -0.100 | -7.09% | 1.43 | 1.43 | 1.27 | 121,929.00 |
| 08 Abr 2024 | 1.41 | 0.090 | 6.82% | 1.32 | 1.42 | 1.25 | 188,081.00 |
| 07 Abr 2024 | 1.32 | 0.080 | 6.45% | 1.25 | 1.35 | 1.20 | 128,555.00 |
| 06 Abr 2024 | 1.24 | -0.010 | -0.80% | 1.25 | 1.27 | 1.20 | 64,687.00 |
| 05 Abr 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.30 | 1.21 | 96,280.00 |
| 04 Abr 2024 | 1.25 | -0.060 | -4.58% | 1.28 | 1.36 | 1.18 | 169,116.00 |
| 03 Abr 2024 | 1.31 | -0.030 | -2.24% | 1.37 | 1.39 | 1.27 | 91,007.00 |
| 02 Abr 2024 | 1.34 | -0.070 | -4.96% | 1.40 | 1.42 | 1.27 | 176,897.00 |
| 01 Abr 2024 | 1.41 | -0.020 | -1.40% | 1.43 | 1.45 | 1.37 | 114,325.00 |
| 31 Mar 2024 | 1.43 | -0.030 | -2.05% | 1.43 | 1.46 | 1.37 | 70,649.00 |
| 30 Mar 2024 | 1.46 | -0.020 | -1.35% | 1.46 | 1.51 | 1.44 | 106,852.00 |
| 29 Mar 2024 | 1.48 | -0.010 | -0.67% | 1.50 | 1.53 | 1.46 | 135,093.00 |
| 28 Mar 2024 | 1.49 | -0.020 | -1.32% | 1.50 | 1.53 | 1.46 | 111,287.00 |
| 27 Mar 2024 | 1.51 | 0.020 | 1.34% | 1.49 | 1.55 | 1.44 | 191,657.00 |
| 26 Mar 2024 | 1.49 | -0.030 | -1.97% | 1.52 | 1.59 | 1.47 | 199,457.00 |
| 25 Mar 2024 | 1.52 | 0.090 | 6.29% | 1.43 | 1.57 | 1.43 | 245,751.00 |
| 24 Mar 2024 | 1.43 | -0.010 | -0.69% | 1.43 | 1.46 | 1.39 | 119,539.00 |
| 23 Mar 2024 | 1.44 | 0.030 | 2.13% | 1.41 | 1.45 | 1.39 | 95,374.00 |
| 22 Mar 2024 | 1.41 | -0.040 | -2.76% | 1.45 | 1.48 | 1.39 | 86,432.00 |
| 21 Mar 2024 | 1.45 | -0.020 | -1.36% | 1.47 | 1.48 | 1.45 | 44,824.00 |
| 20 Mar 2024 | 1.47 | 0.100 | 7.30% | 1.36 | 1.48 | 1.28 | 85,318.00 |
| 19 Mar 2024 | 1.37 | -0.110 | -7.43% | 1.48 | 1.49 | 1.35 | 155,258.00 |
| 18 Mar 2024 | 1.48 | 0.010 | 0.68% | 1.47 | 1.53 | 1.43 | 143,226.00 |
| 17 Mar 2024 | 1.47 | 0.010 | 0.68% | 1.49 | 1.55 | 1.40 | 196,342.00 |
| 16 Mar 2024 | 1.46 | -0.010 | -0.68% | 1.48 | 1.57 | 1.46 | 181,970.00 |
| 15 Mar 2024 | 1.47 | -0.140 | -8.70% | 1.62 | 1.64 | 1.44 | 496,333.00 |
| 14 Mar 2024 | 1.61 | -0.080 | -4.73% | 1.67 | 1.71 | 1.56 | 204,431.00 |
| 13 Mar 2024 | 1.69 | 0.010 | 0.60% | 1.67 | 1.72 | 1.60 | 200,626.00 |
| 12 Mar 2024 | 1.68 | -0.040 | -2.33% | 1.72 | 1.74 | 1.62 | 183,678.00 |
| 11 Mar 2024 | 1.72 | 0.040 | 2.38% | 1.68 | 1.73 | 1.65 | 249,196.00 |
| 10 Mar 2024 | 1.68 | -0.060 | -3.45% | 1.73 | 1.74 | 1.65 | 58,360.00 |
| 09 Mar 2024 | 1.74 | -0.050 | -2.79% | 1.77 | 1.88 | 1.71 | 401,181.00 |
| 08 Mar 2024 | 1.79 | -0.010 | -0.56% | 1.78 | 1.86 | 1.71 | 369,924.00 |
| 07 Mar 2024 | 1.80 | 0.070 | 4.05% | 1.72 | 1.86 | 1.71 | 346,512.00 |
| 06 Mar 2024 | 1.73 | 0.070 | 4.22% | 1.66 | 1.80 | 1.59 | 376,277.00 |
| 05 Mar 2024 | 1.66 | 0.020 | 1.22% | 1.67 | 1.75 | 1.59 | 633,191.00 |
| 04 Mar 2024 | 1.64 | 0.180 | 12.33% | 1.41 | 1.68 | 1.35 | 768,592.00 |
| 03 Mar 2024 | 1.46 | 0.170 | 13.18% | 1.29 | 1.46 | 1.29 | 560,912.00 |
| 02 Mar 2024 | 1.29 | 0.110 | 9.32% | 1.17 | 1.35 | 1.16 | 347,166.00 |
| 01 Mar 2024 | 1.18 | 0.120 | 11.32% | 1.05 | 1.20 | 1.01 | 353,582.00 |
| 29 Feb 2024 | 1.06 | 0.040 | 3.92% | 1.03 | 1.09 | 0.9904 | 197,806.00 |
| 28 Feb 2024 | 1.02 | -0.010 | -0.97% | 1.03 | 1.07 | 0.9906 | 181,945.00 |
| 27 Feb 2024 | 1.03 | -0.010 | -0.96% | 1.03 | 1.08 | 1.00 | 128,809.00 |
| 26 Feb 2024 | 1.04 | -0.030 | -2.80% | 1.06 | 1.06 | 0.9701 | 182,138.00 |
| 25 Feb 2024 | 1.07 | -0.010 | -0.93% | 1.11 | 1.11 | 1.05 | 136,163.00 |
| 24 Feb 2024 | 1.08 | -0.020 | -1.82% | 1.10 | 1.17 | 1.05 | 113,814.00 |
| 23 Feb 2024 | 1.10 | -0.030 | -2.65% | 1.13 | 1.17 | 1.07 | 104,913.00 |
