BRCH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.045 | 0.01 | 28.57% | 0.035 | 0.05 | 0.035 | 959,708 |
15 May 2024 | 0.035 | -0.005 | -12.50% | 0.04 | 0.04 | 0.035 | 396,300 |
14 May 2024 | 0.04 | 0.005 | 14.29% | 0.035 | 0.04 | 0.035 | 97,500 |
13 May 2024 | 0.035 | -0.005 | -12.50% | 0.035 | 0.035 | 0.035 | 455,000 |
10 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 63,000 |
09 May 2024 | 0.04 | -0.01 | -20.00% | 0.045 | 0.045 | 0.035 | 903,800 |
08 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 38,000 |
07 May 2024 | 0.05 | -0.005 | -9.09% | 0.055 | 0.055 | 0.05 | 554,137 |
06 May 2024 | 0.055 | -0.02 | -26.67% | 0.08 | 0.08 | 0.055 | 791,607 |
03 May 2024 | 0.075 | 0.00 | 0.00% | 0.08 | 0.08 | 0.07 | 819,300 |
02 May 2024 | 0.075 | 0.02 | 36.36% | 0.055 | 0.08 | 0.055 | 2,103,977 |
01 May 2024 | 0.055 | 0.005 | 10.00% | 0.055 | 0.055 | 0.05 | 353,300 |
30 Abr 2024 | 0.05 | -0.02 | -28.57% | 0.065 | 0.07 | 0.05 | 3,979,250 |
29 Abr 2024 | 0.07 | 0.02 | 40.00% | 0.055 | 0.07 | 0.05 | 1,796,579 |
26 Abr 2024 | 0.05 | 0.01 | 25.00% | 0.04 | 0.055 | 0.04 | 1,364,000 |
25 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 173,575 |
24 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.045 | 0.035 | 757,519 |
23 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
22 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
19 Abr 2024 | 0.04 | 0.005 | 14.29% | 0.04 | 0.04 | 0.04 | 55,000 |
18 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 18,000 |
17 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.04 | 0.04 | 0.035 | 185,090 |
16 Abr 2024 | 0.035 | -0.005 | -12.50% | 0.04 | 0.04 | 0.035 | 272,000 |
15 Abr 2024 | 0.04 | -0.005 | -11.11% | 0.045 | 0.045 | 0.04 | 479,944 |
12 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.05 | 0.05 | 0.04 | 362,400 |
11 Abr 2024 | 0.045 | 0.005 | 12.50% | 0.05 | 0.06 | 0.045 | 694,000 |
10 Abr 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.04 | 0.04 | 88,000 |
09 Abr 2024 | 0.045 | -0.005 | -10.00% | 0.045 | 0.045 | 0.045 | 126,000 |
08 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.055 | 0.045 | 429,500 |
05 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.055 | 0.05 | 1,123,742 |
04 Abr 2024 | 0.05 | -0.01 | -16.67% | 0.055 | 0.055 | 0.05 | 661,500 |
03 Abr 2024 | 0.06 | -0.01 | -14.29% | 0.075 | 0.075 | 0.055 | 430,100 |
02 Abr 2024 | 0.07 | -0.03 | -30.00% | 0.11 | 0.11 | 0.065 | 851,757 |
01 Abr 2024 | 0.10 | -0.01 | -9.09% | 0.11 | 0.11 | 0.10 | 20,762 |
28 Mar 2024 | 0.11 | 0.01 | 10.00% | 0.105 | 0.11 | 0.10 | 121,307 |
27 Mar 2024 | 0.10 | 0.01 | 11.11% | 0.095 | 0.105 | 0.095 | 106,510 |
26 Mar 2024 | 0.09 | -0.03 | -25.00% | 0.10 | 0.12 | 0.09 | 183,900 |
25 Mar 2024 | 0.12 | 0.005 | 4.35% | 0.11 | 0.12 | 0.10 | 39,700 |
22 Mar 2024 | 0.115 | -0.02 | -14.81% | 0.125 | 0.125 | 0.115 | 132,000 |
21 Mar 2024 | 0.135 | 0.015 | 12.50% | 0.13 | 0.135 | 0.13 | 122,000 |
20 Mar 2024 | 0.12 | -0.005 | -4.00% | 0.13 | 0.13 | 0.10 | 456,461 |
19 Mar 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.13 | 0.125 | 77,886 |
18 Mar 2024 | 0.125 | -0.015 | -10.71% | 0.14 | 0.14 | 0.125 | 81,424 |
15 Mar 2024 | 0.14 | 0.005 | 3.70% | 0.13 | 0.14 | 0.13 | 335,500 |
14 Mar 2024 | 0.135 | -0.005 | -3.57% | 0.135 | 0.135 | 0.10 | 407,364 |
13 Mar 2024 | 0.14 | 0.015 | 12.00% | 0.125 | 0.14 | 0.12 | 367,038 |
12 Mar 2024 | 0.125 | -0.025 | -16.67% | 0.18 | 0.18 | 0.12 | 460,464 |
11 Mar 2024 | 0.15 | 0.035 | 30.43% | 0.11 | 0.16 | 0.10 | 1,086,854 |
08 Mar 2024 | 0.115 | 0.025 | 27.78% | 0.095 | 0.12 | 0.09 | 961,000 |
07 Mar 2024 | 0.09 | 0.00 | 0.00% | 0.095 | 0.11 | 0.08 | 625,500 |
06 Mar 2024 | 0.09 | 0.02 | 28.57% | 0.08 | 0.10 | 0.07 | 556,000 |
05 Mar 2024 | 0.07 | 0.015 | 27.27% | 0.06 | 0.075 | 0.06 | 830,657 |
04 Mar 2024 | 0.055 | 0.00 | 0.00% | 0.06 | 0.06 | 0.05 | 722,500 |
01 Mar 2024 | 0.055 | 0.01 | 22.22% | 0.05 | 0.065 | 0.045 | 3,542,811 |
29 Feb 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.05 | 0.04 | 8,524,157 |
28 Feb 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.04 | 531,377 |
27 Feb 2024 | 0.045 | 0.005 | 12.50% | 0.045 | 0.045 | 0.03 | 390,455 |
26 Feb 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.045 | 0.04 | 441,000 |
23 Feb 2024 | 0.045 | 0.00 | 0.00% | 0.04 | 0.045 | 0.04 | 472,400 |
22 Feb 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.05 | 0.04 | 1,583,000 |
21 Feb 2024 | 0.045 | 0.02 | 80.00% | 0.03 | 0.06 | 0.03 | 2,362,500 |
20 Feb 2024 | 0.025 | -0.005 | -16.67% | 0.03 | 0.035 | 0.025 | 1,022,001 |