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.
VTR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 6.65 | 0.40 | 6.40% | 6.25 | 6.65 | 6.25 | 937 |
| 15 May 2024 | 6.25 | -0.10 | -1.57% | 6.35 | 6.35 | 6.05 | 418 |
| 14 May 2024 | 6.35 | 0.10 | 1.60% | 6.25 | 6.35 | 6.25 | 26 |
| 13 May 2024 | 6.25 | -0.40 | -6.02% | 6.65 | 6.65 | 6.25 | 177 |
| 10 May 2024 | 6.65 | 0.00 | 0.00% | 6.65 | 6.65 | 6.65 | 151 |
| 09 May 2024 | 6.65 | 0.20 | 3.10% | 6.50 | 6.65 | 6.45 | 313 |
| 08 May 2024 | 6.45 | -0.85 | -11.64% | 7.30 | 7.30 | 6.45 | 2,114 |
| 07 May 2024 | 7.30 | 0.00 | 0.00% | 7.30 | 7.30 | 7.30 | 1 |
| 06 May 2024 | 7.30 | 0.10 | 1.39% | 7.20 | 7.40 | 7.20 | 282 |
| 03 May 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 1 |
| 02 May 2024 | 7.20 | 0.05 | 0.70% | 7.20 | 7.20 | 7.20 | 1 |
| 30 Abr 2024 | 7.15 | 0.00 | 0.00% | 7.15 | 7.15 | 7.15 | 1 |
| 29 Abr 2024 | 7.15 | 0.00 | 0.00% | 7.15 | 7.15 | 7.15 | 1 |
| 26 Abr 2024 | 7.15 | -0.30 | -4.03% | 7.45 | 7.45 | 7.15 | 257 |
| 25 Abr 2024 | 7.45 | 0.10 | 1.36% | 7.35 | 7.45 | 7.35 | 51 |
| 24 Abr 2024 | 7.35 | -0.15 | -2.00% | 7.50 | 7.50 | 7.35 | 61 |
| 23 Abr 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 1 |
| 22 Abr 2024 | 7.50 | -0.10 | -1.32% | 7.60 | 7.60 | 7.50 | 36 |
| 19 Abr 2024 | 7.60 | 0.00 | 0.00% | 7.60 | 7.60 | 7.60 | 1 |
| 18 Abr 2024 | 7.60 | -0.25 | -3.18% | 7.85 | 7.85 | 7.60 | 56 |
| 17 Abr 2024 | 7.85 | 0.00 | 0.00% | 7.85 | 7.85 | 7.85 | 1 |
| 16 Abr 2024 | 7.85 | -0.20 | -2.48% | 8.10 | 8.20 | 7.85 | 133 |
| 15 Abr 2024 | 8.05 | -0.10 | -1.23% | 8.15 | 8.15 | 8.05 | 4 |
| 12 Abr 2024 | 8.15 | 0.40 | 5.16% | 7.75 | 8.15 | 7.75 | 310 |
| 11 Abr 2024 | 7.75 | 0.05 | 0.65% | 7.75 | 7.75 | 7.75 | 1 |
| 10 Abr 2024 | 7.70 | -0.25 | -3.14% | 7.95 | 7.95 | 7.70 | 191 |
| 09 Abr 2024 | 7.95 | 0.00 | 0.00% | 7.95 | 7.95 | 7.80 | 729 |
| 08 Abr 2024 | 7.95 | 0.00 | 0.00% | 7.95 | 7.95 | 7.95 | 14 |
| 05 Abr 2024 | 7.95 | 0.20 | 2.58% | 7.80 | 7.95 | 7.75 | 126 |
| 04 Abr 2024 | 7.75 | 0.25 | 3.33% | 7.55 | 7.85 | 7.55 | 441 |
| 03 Abr 2024 | 7.50 | 0.20 | 2.74% | 7.35 | 7.50 | 7.35 | 47 |
| 02 Abr 2024 | 7.30 | -1.50 | -17.05% | 7.60 | 7.65 | 7.20 | 1,327 |
| 28 Mar 2024 | 8.80 | 0.00 | 0.00% | 8.75 | 8.80 | 8.75 | 23 |
| 27 Mar 2024 | 8.80 | -0.10 | -1.12% | 8.60 | 8.80 | 8.60 | 462 |
| 26 Mar 2024 | 8.90 | -0.60 | -6.32% | 9.20 | 9.20 | 8.90 | 129 |
| 25 Mar 2024 | 9.50 | -0.30 | -3.06% | 8.90 | 9.50 | 8.90 | 487 |
| 22 Mar 2024 | 9.80 | 0.00 | 0.00% | 9.80 | 9.80 | 9.80 | 1 |
| 21 Mar 2024 | 9.80 | 0.00 | 0.00% | 9.80 | 9.80 | 9.80 | 1 |
| 20 Mar 2024 | 9.80 | -0.05 | -0.51% | 9.80 | 9.80 | 9.80 | 1 |
| 19 Mar 2024 | 9.85 | -0.05 | -0.51% | 9.85 | 9.85 | 9.85 | 1 |
| 18 Mar 2024 | 9.90 | 0.00 | 0.00% | 9.85 | 9.90 | 9.85 | 48 |
| 15 Mar 2024 | 9.90 | 0.05 | 0.51% | 9.85 | 9.90 | 9.85 | 13 |
| 14 Mar 2024 | 9.85 | -0.05 | -0.51% | 9.85 | 9.85 | 9.85 | 1 |
| 13 Mar 2024 | 9.90 | 0.10 | 1.02% | 9.80 | 9.90 | 9.80 | 61 |
| 12 Mar 2024 | 9.80 | -0.20 | -2.00% | 10.10 | 10.10 | 9.40 | 542 |
| 11 Mar 2024 | 10.00 | 0.00 | 0.00% | 10.10 | 10.10 | 10.00 | 23 |
| 08 Mar 2024 | 10.00 | -0.20 | -1.96% | 10.20 | 10.30 | 10.00 | 112 |
| 07 Mar 2024 | 10.20 | 0.00 | 0.00% | 10.20 | 10.20 | 10.20 | 1 |
| 06 Mar 2024 | 10.20 | -0.60 | -5.56% | 10.90 | 10.90 | 10.20 | 189 |
| 05 Mar 2024 | 10.80 | -0.80 | -6.90% | 11.60 | 11.60 | 10.80 | 119 |
| 04 Mar 2024 | 11.60 | 0.00 | 0.00% | 11.60 | 11.60 | 11.60 | 41 |
| 01 Mar 2024 | 11.60 | -0.10 | -0.85% | 11.60 | 11.60 | 11.60 | 6 |
| 29 Feb 2024 | 11.70 | 0.20 | 1.74% | 11.50 | 11.70 | 11.50 | 51 |
| 28 Feb 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 1 |
| 27 Feb 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 1 |
| 26 Feb 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 1 |
| 23 Feb 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.50 | 11.50 | 1 |
| 22 Feb 2024 | 11.50 | 0.10 | 0.88% | 11.40 | 11.50 | 11.40 | 11 |
| 21 Feb 2024 | 11.40 | 0.50 | 4.59% | 10.90 | 11.40 | 10.90 | 131 |
| 20 Feb 2024 | 10.90 | -0.50 | -4.39% | 11.40 | 11.50 | 10.50 | 141 |
| 19 Feb 2024 | 11.40 | 0.00 | 0.00% | 11.40 | 11.40 | 11.40 | 1 |
