Datos Histórico Brederode S.A. - BREB

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	1.8	1.68224299065	107	109.2	106	7120	107.62022472	DE
4	3.8	3.61904761905	105	109.2	103.4	6662	105.88569022	DE
12	-4.8	-4.22535211268	113.6	114.4	100	5629	106.97576126	DE
26	-5.8	-5.06108202443	114.6	117.8	100	5141	108.89441385	DE
52	8.4	8.36653386454	100.4	117.8	98	5385	108.23312408	DE
156	-19	-14.8669796557	127.8	134.4	82	5739	104.55429934	DE
260	34	45.4545454545	74.8	137	59	6051	96.96168604	DE

Herramientas de nivel profesional para inversores individuales.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1735061400	108.8	1.2	1.12	107.6	109.2	107.6	2978
1734975000	107.6	0.4	0.37	107.8	108	107	4532
1734715800	107.2	-0.8	-0.74	107.6	108.2	106	8774
1734629400	108	0	0.00	108	108.2	107	8486
1734543000	108	0.8	0.75	106.6	108.6	106.4	7948
1734456600	107.2	0.2	0.19	107	108	106.4	5860
1734370200	107	0.6	0.56	107.2	107.4	106.2	5793
1734111000	106.4	1	0.95	105.6	106.6	105.4	5048
1734024600	105.4	-0.2	-0.19	105.4	106	105	4577
1733938200	105.6	1.2	1.15	106	106.6	105.2	6595
1733851800	104.4	0	0.00	104.4	104.4	104.4	0
1733765400	104.4	-1.4	-1.32	105.6	105.8	103.4	15559
1733506200	105.8	2.2	2.12	104.8	106.4	103.6	14769
1733419800	103.6	-0.6	-0.58	104.6	104.6	103.4	6174
1733333400	104.2	-0.6	-0.57	104.6	104.6	103.6	4286
1733247000	104.8	-0.2	-0.19	105	105.4	104	3947
1733160600	105	-1	-0.94	105.8	106	104.6	4224
1732901400	106	1.8	1.73	104	106	104	4814
1732815000	104.2	-0.2	-0.19	105.2	105.2	103.8	4118
1732728600	104.4	0	0.00	104.4	104.4	104.4	0
1732642200	104.4	-1.4	-1.32	105	105.2	104	4414
1732555800	105.8	0	0.00	106	106.8	105.4	3916
1732296600	105.8	0.8	0.76	105.2	106	105	7224
1732210200	105	1	0.96	104.6	105	104	3783
1732123800	104	-1	-0.95	105	105.6	104	5522
1732037400	105	-1.8	-1.69	106.2	106.6	105	4137
1731951000	106.8	-1.2	-1.11	108	108	105.8	6691
1731691800	108	0.6	0.56	107.4	108.2	106.8	4355
1731605400	107.4	1.6	1.51	106	107.4	105.6	3729
1731519000	105.8	0.4	0.38	105.4	106	105	4865
1731432600	105.4	-1.6	-1.50	106.4	107.2	105.4	7138
1731346200	107	1	0.94	107	107.8	106	4018
1731087000	106	0	0.00	106	106	104.4	6297
1731000600	106	1	0.95	104.8	106.2	104.8	4178
1730914200	105	-1	-0.94	105.8	107	104.4	6360
1730827800	106	1	0.95	105.2	106	100	31991
1730741400	105	-2	-1.87	107	107	105	4307
1730482200	107	-0.2	-0.19	106.8	107.8	106.6	2665
1730395800	107.2	-0.8	-0.74	107.8	109	106.6	7091
1730309400	108	0.4	0.37	107.4	108.4	106.8	4811
1730223000	107.6	-1	-0.92	109.2	109.6	107.6	5156
1730136600	108.6	-0.6	-0.55	109.6	110	108.6	4553
1729873800	109.2	0	0.00	109.2	109.6	108.6	2695
1729787400	109.2	-0.4	-0.36	110	111	109.2	4690
1729701000	109.6	-1.6	-1.44	110.8	110.8	109.6	3158
1729614600	111.2	0	0.00	111	111.2	110	3255
1729528200	111.2	0	0.00	111.2	111.2	111.2	0
1729269000	111.2	0	0.00	111.2	111.8	110.2	4479
1729182600	111.2	1.8	1.65	109.8	112	109.8	4933
1729096200	109.4	-1	-0.91	110	110.4	109.4	2707
1729009800	110.4	-0.6	-0.54	110.8	111.8	109.6	4370
1728923400	111	1.4	1.28	109.6	111	109.4	6210
1728664200	109.6	0	0.00	109.8	110.6	109.6	3305
1728577800	109.6	0	0.00	109.6	110.6	109.4	3225
1728491400	109.6	0.2	0.18	110	110.6	109.6	2128
1728405000	109.4	0.2	0.18	109	110.2	108.2	5797
1728318600	109.2	-1.6	-1.44	111.6	111.8	109.2	3649
1728059400	110.8	0.2	0.18	110.8	111.2	110.2	2772
1727973000	110.6	-1	-0.90	111.8	111.8	110.2	2539
1727886600	111.6	-1.2	-1.06	112.4	112.8	111.2	3471
1727800200	112.8	-0.8	-0.70	113.6	114.4	112.6	4762
1727713800	113.6	-1.2	-1.05	115	115	113	4438
1727454600	114.8	-0.8	-0.69	115.6	115.6	114.4	5922
1727368200	115.6	1.8	1.58	114.6	116	114.6	5075

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Brederode S.A. (BREB)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Brederode S.A. (BREB) Histórico

Brederode S.A. (BREB)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación