Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BRNT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 50.745 | 0.37 | 0.73% | 50.745 | 50.745 | 50.745 | 0 |
| 24 Jun 2024 | 50.378 | -0.24 | -0.47% | 50.378 | 50.378 | 50.378 | 0 |
| 21 Jun 2024 | 50.614 | -0.02 | -0.04% | 50.598 | 50.614 | 50.598 | 10 |
| 20 Jun 2024 | 50.632 | 0.07 | 0.14% | 50.307 | 50.741 | 50.307 | 2,485 |
| 19 Jun 2024 | 50.562 | 0.56 | 1.12% | 50.221 | 50.562 | 50.221 | 43 |
| 18 Jun 2024 | 50.00 | 0.77 | 1.57% | 49.657 | 50.00 | 49.657 | 396 |
| 17 Jun 2024 | 49.225 | -0.38 | -0.76% | 48.828 | 49.225 | 48.828 | 1,392 |
| 14 Jun 2024 | 49.60 | 1.21 | 2.51% | 48.874 | 49.60 | 48.874 | 40 |
| 13 Jun 2024 | 48.387 | -0.37 | -0.76% | 48.387 | 48.387 | 48.387 | 0 |
| 12 Jun 2024 | 48.757 | 0.65 | 1.34% | 48.757 | 48.757 | 48.757 | 0 |
| 11 Jun 2024 | 48.11 | 1.11 | 2.36% | 48.11 | 48.11 | 48.11 | 0 |
| 10 Jun 2024 | 47.00 | 0.00 | 0.00% | 47.00 | 47.00 | 47.00 | 0 |
| 07 Jun 2024 | 47.00 | 0.45 | 0.97% | 46.55 | 47.00 | 46.55 | 503 |
| 06 Jun 2024 | 46.55 | 1.02 | 2.23% | 46.095 | 46.55 | 46.095 | 100 |
| 05 Jun 2024 | 45.533 | 0.09 | 0.19% | 45.344 | 45.623 | 45.344 | 2,282 |
| 04 Jun 2024 | 45.448 | -0.59 | -1.29% | 45.416 | 45.448 | 45.29 | 1,305 |
| 03 Jun 2024 | 46.042 | -2.01 | -4.18% | 47.553 | 47.553 | 46.042 | 48 |
| 31 May 2024 | 48.05 | -0.79 | -1.61% | 48.084 | 48.084 | 48.05 | 20 |
| 30 May 2024 | 48.838 | -0.39 | -0.80% | 48.838 | 48.838 | 48.838 | 0 |
| 29 May 2024 | 49.232 | 0.94 | 1.95% | 49.232 | 49.232 | 49.232 | 0 |
| 28 May 2024 | 48.289 | 0.31 | 0.65% | 48.289 | 48.289 | 48.289 | 0 |
| 27 May 2024 | 47.975 | 0.47 | 0.99% | 47.975 | 47.975 | 47.975 | 0 |
| 24 May 2024 | 47.503 | -0.17 | -0.35% | 47.503 | 47.503 | 47.503 | 0 |
| 23 May 2024 | 47.669 | -0.14 | -0.29% | 47.669 | 47.669 | 47.669 | 0 |
| 22 May 2024 | 47.81 | -0.58 | -1.20% | 47.813 | 47.976 | 47.81 | 1,046 |
| 21 May 2024 | 48.393 | -0.30 | -0.62% | 48.393 | 48.393 | 48.393 | 0 |
| 20 May 2024 | 48.697 | 0.10 | 0.20% | 48.908 | 48.908 | 48.697 | 204 |
| 17 May 2024 | 48.598 | 0.38 | 0.78% | 48.598 | 48.598 | 48.598 | 0 |
| 16 May 2024 | 48.22 | 0.73 | 1.53% | 48.08 | 48.32 | 48.08 | 114 |
| 15 May 2024 | 47.495 | -1.14 | -2.34% | 48.199 | 48.20 | 47.413 | 631 |
| 14 May 2024 | 48.635 | 0.00 | 0.00% | 48.635 | 48.635 | 48.635 | 0 |
| 13 May 2024 | 48.635 | -0.52 | -1.05% | 48.271 | 48.635 | 48.271 | 215 |
| 10 May 2024 | 49.15 | 0.13 | 0.27% | 49.233 | 49.233 | 49.039 | 288 |
| 09 May 2024 | 49.018 | 1.02 | 2.12% | 49.018 | 49.018 | 49.018 | 0 |
| 08 May 2024 | 48.00 | -0.63 | -1.29% | 48.155 | 48.155 | 48.00 | 41 |
| 07 May 2024 | 48.628 | 0.03 | 0.06% | 48.628 | 48.628 | 48.628 | 0 |
| 06 May 2024 | 48.60 | 0.10 | 0.21% | 48.801 | 48.801 | 48.60 | 282 |
| 03 May 2024 | 48.50 | -0.34 | -0.69% | 49.158 | 49.158 | 48.50 | 290 |
| 02 May 2024 | 48.836 | -2.11 | -4.13% | 49.234 | 49.307 | 48.836 | 692 |
| 30 Abr 2024 | 50.941 | -0.72 | -1.39% | 50.941 | 50.941 | 50.941 | 70 |
| 29 Abr 2024 | 51.66 | 0.05 | 0.10% | 51.20 | 51.66 | 51.20 | 263 |
| 26 Abr 2024 | 51.607 | 0.51 | 1.00% | 51.607 | 51.607 | 51.607 | 0 |
| 25 Abr 2024 | 51.098 | -0.30 | -0.58% | 51.098 | 51.098 | 51.098 | 0 |
| 24 Abr 2024 | 51.396 | 0.84 | 1.65% | 51.396 | 51.396 | 51.396 | 91 |
| 23 Abr 2024 | 50.561 | 0.31 | 0.63% | 50.846 | 50.846 | 50.15 | 1,140 |
| 22 Abr 2024 | 50.246 | -0.65 | -1.28% | 50.152 | 50.246 | 50.152 | 573 |
| 19 Abr 2024 | 50.90 | 0.52 | 1.02% | 51.413 | 51.413 | 50.731 | 469 |
| 18 Abr 2024 | 50.384 | -1.98 | -3.78% | 50.913 | 50.913 | 50.384 | 60 |
| 17 Abr 2024 | 52.364 | -0.29 | -0.56% | 52.47 | 52.47 | 52.364 | 110 |
| 16 Abr 2024 | 52.657 | 0.44 | 0.84% | 52.897 | 52.897 | 52.657 | 573 |
| 15 Abr 2024 | 52.216 | -1.20 | -2.24% | 52.299 | 52.299 | 52.216 | 100 |
| 12 Abr 2024 | 53.411 | 1.31 | 2.50% | 52.589 | 53.735 | 52.589 | 2,746 |
| 11 Abr 2024 | 52.106 | 0.86 | 1.68% | 52.225 | 52.225 | 52.106 | 65 |
| 10 Abr 2024 | 51.247 | -0.45 | -0.87% | 51.273 | 51.56 | 51.247 | 673 |
| 09 Abr 2024 | 51.696 | 0.22 | 0.42% | 51.696 | 51.696 | 51.696 | 0 |
| 08 Abr 2024 | 51.48 | -0.85 | -1.62% | 51.312 | 51.761 | 51.312 | 305 |
| 05 Abr 2024 | 52.326 | 1.49 | 2.92% | 52.012 | 52.326 | 51.854 | 649 |
| 04 Abr 2024 | 50.84 | -0.55 | -1.07% | 51.055 | 51.055 | 50.84 | 40 |
| 03 Abr 2024 | 51.392 | 0.45 | 0.88% | 51.251 | 51.434 | 51.251 | 4,106 |
| 02 Abr 2024 | 50.943 | 1.34 | 2.71% | 49.71 | 51.22 | 49.71 | 714 |
| 28 Mar 2024 | 49.60 | 0.94 | 1.94% | 49.306 | 49.60 | 49.306 | 3,150 |
