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.
BRLCOP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 761.70 | -5.29 | -0.69% | 766.99 | 772.96 | 760.57 | 0 |
| 25 Abr 2024 | 766.99 | 1.64 | 0.21% | 765.35 | 769.82 | 761.31 | 0 |
| 24 Abr 2024 | 765.35 | 4.45 | 0.58% | 760.87 | 765.57 | 757.21 | 0 |
| 23 Abr 2024 | 760.90 | 3.89 | 0.51% | 757.01 | 763.79 | 754.04 | 0 |
| 22 Abr 2024 | 757.01 | 8.65 | 1.16% | 748.37 | 757.56 | 748.40 | 0 |
| 21 Abr 2024 | 748.36 | -1.05 | -0.14% | 755.01362 | 749.41321 | 748.36 | 0 |
| 20 Abr 2024 | 749.41321 | -1.78 | -0.24% | 755.01362 | 755.01362 | 749.41321 | 0 |
| 19 Abr 2024 | 751.19 | 1.95 | 0.26% | 749.25 | 759.28 | 744.55 | 0 |
| 18 Abr 2024 | 749.24 | 5.63 | 0.76% | 743.60 | 751.18 | 740.79 | 0 |
| 17 Abr 2024 | 743.61 | 1.60 | 0.22% | 742.06 | 748.82 | 737.44 | 0 |
| 16 Abr 2024 | 742.01 | -7.43 | -0.99% | 749.41 | 750.47 | 739.70 | 0 |
| 15 Abr 2024 | 749.44 | 4.15 | 0.56% | 745.29 | 754.68 | 740.61 | 0 |
| 14 Abr 2024 | 745.29 | -8.67 | -1.15% | 745.29 | 751.38876 | 745.29 | 0 |
| 13 Abr 2024 | 753.96 | 0.00 | 0.00% | 753.96 | 753.96 | 753.96 | 0 |
| 12 Abr 2024 | 753.96 | 2.96 | 0.39% | 751.00 | 756.36 | 746.07 | 0 |
| 11 Abr 2024 | 751.00 | 0.36 | 0.05% | 750.68 | 755.26 | 747.02 | 0 |
| 10 Abr 2024 | 750.64 | -1.39 | -0.18% | 751.50 | 757.10 | 746.02 | 0 |
| 09 Abr 2024 | 752.03 | 1.22 | 0.16% | 750.82 | 754.39 | 749.02 | 0 |
| 08 Abr 2024 | 750.81 | 4.21 | 0.56% | 746.60 | 752.30 | 739.37 | 0 |
| 07 Abr 2024 | 746.60 | 0.00 | 0.00% | 746.60195 | 746.60195 | 746.60 | 0 |
| 06 Abr 2024 | 746.60195 | 2.68 | 0.36% | 746.60195 | 746.60195 | 743.92 | 0 |
| 05 Abr 2024 | 743.92 | -1.30 | -0.17% | 745.24 | 748.52 | 742.41 | 0 |
| 04 Abr 2024 | 745.22 | -11.38 | -1.50% | 756.59 | 757.76 | 744.65 | 0 |
| 03 Abr 2024 | 756.60 | 0.17 | 0.02% | 756.42 | 758.01 | 748.07 | 0 |
| 02 Abr 2024 | 756.43 | -7.71 | -1.01% | 764.14 | 769.24 | 753.99 | 0 |
| 01 Abr 2024 | 764.14 | -5.84 | -0.76% | 769.99 | 770.62 | 761.69 | 0 |
| 31 Mar 2024 | 769.98 | -3.73 | -0.48% | 773.7149 | 773.7149 | 769.98 | 0 |
| 30 Mar 2024 | 773.7149 | 3.07 | 0.40% | 773.7149 | 773.7149 | 770.64 | 0 |
| 29 Mar 2024 | 770.64 | 1.24 | 0.16% | 769.40 | 773.67 | 770.56 | 0 |
| 28 Mar 2024 | 769.40 | -1.49 | -0.19% | 770.91 | 776.01 | 768.69 | 0 |
| 27 Mar 2024 | 770.89 | -4.09 | -0.53% | 774.98 | 780.24 | 769.07 | 0 |
| 26 Mar 2024 | 774.98 | -18.77 | -2.36% | 793.72 | 794.23 | 772.10 | 0 |
| 25 Mar 2024 | 793.75 | 12.25 | 1.57% | 776.63 | 794.03 | 776.51 | 0 |
| 24 Mar 2024 | 781.49937 | 3.84 | 0.49% | 781.49937 | 781.49937 | 781.49937 | 0 |
| 23 Mar 2024 | 777.66 | 0.00 | 0.00% | 777.66 | 777.66 | 777.66 | 0 |
| 22 Mar 2024 | 777.66 | -4.01 | -0.51% | 781.69 | 785.25 | 776.25 | 0 |
| 21 Mar 2024 | 781.67 | 0.50 | 0.06% | 781.17 | 785.45 | 776.56 | 0 |
| 20 Mar 2024 | 781.17 | 10.89 | 1.41% | 770.30 | 783.20 | 769.89 | 0 |
| 19 Mar 2024 | 770.28 | -2.91 | -0.38% | 773.19 | 775.71 | 769.24 | 0 |
| 18 Mar 2024 | 773.19 | -7.04 | -0.90% | 780.23 | 780.21 | 771.19 | 0 |
| 17 Mar 2024 | 780.23069 | 0.96 | 0.12% | 779.27017 | 780.23069 | 780.23069 | 0 |
| 16 Mar 2024 | 779.27017 | 2.16 | 0.28% | 779.27017 | 779.27017 | 777.11 | 0 |
| 15 Mar 2024 | 777.11 | -3.19 | -0.41% | 780.30 | 783.89 | 776.40 | 0 |
| 14 Mar 2024 | 780.30 | -4.90 | -0.62% | 785.20 | 788.18 | 779.62 | 0 |
| 13 Mar 2024 | 785.20 | -0.07 | -0.01% | 785.27 | 790.03 | 784.11 | 0 |
| 12 Mar 2024 | 785.27 | 0.16 | 0.02% | 785.11 | 789.76 | 781.92 | 0 |
| 11 Mar 2024 | 785.11 | 1.12 | 0.14% | 783.31 | 787.33 | 780.88 | 0 |
| 10 Mar 2024 | 783.99 | 0.00 | 0.00% | 783.99 | 783.99 | 783.99 | 0 |
| 09 Mar 2024 | 783.99 | 0.00 | 0.00% | 783.99 | 783.99 | 783.99 | 0 |
| 08 Mar 2024 | 783.99 | -9.43 | -1.19% | 793.45 | 793.58 | 782.84 | 0 |
| 07 Mar 2024 | 793.42 | -0.03 | 0.00% | 793.48 | 795.98 | 792.82 | 0 |
| 06 Mar 2024 | 793.45 | -2.08 | -0.26% | 795.53 | 799.03 | 793.19 | 0 |
| 05 Mar 2024 | 795.53 | -2.11 | -0.26% | 797.64 | 798.67 | 793.97 | 0 |
| 04 Mar 2024 | 797.64 | 7.51 | 0.95% | 795.70 | 800.75 | 794.98 | 0 |
| 03 Mar 2024 | 790.12965 | 0.00 | 0.00% | 790.12965 | 790.12965 | 790.12965 | 0 |
| 02 Mar 2024 | 790.12965 | -5.41 | -0.68% | 790.82107 | 790.82107 | 790.12965 | 0 |
| 01 Mar 2024 | 795.54 | 5.43 | 0.69% | 790.11 | 797.76 | 790.11 | 0 |
| 29 Feb 2024 | 790.11 | 0.19 | 0.02% | 789.92 | 792.87 | 785.25 | 0 |
| 28 Feb 2024 | 789.92 | -6.96 | -0.87% | 796.88 | 797.22 | 789.14 | 0 |
| 27 Feb 2024 | 796.88 | 1.50 | 0.19% | 795.39 | 797.99 | 791.92 | 0 |
| 26 Feb 2024 | 795.38 | 2.00 | 0.25% | 785.93 | 797.65 | 785.86 | 0 |
| 25 Feb 2024 | 793.38 | 0.00 | 0.00% | 793.38 | 793.38 | 793.38 | 0 |
| 24 Feb 2024 | 793.38 | 0.00 | 0.00% | 793.38 | 793.38 | 793.38 | 0 |
| 23 Feb 2024 | 793.38 | 1.94 | 0.25% | 791.46 | 796.10 | 786.60 | 0 |
| 22 Feb 2024 | 791.44 | -3.71 | -0.47% | 795.15 | 797.93 | 791.36 | 0 |
| 21 Feb 2024 | 795.15 | -0.04 | -0.01% | 795.19 | 797.93 | 793.69 | 0 |
| 20 Feb 2024 | 795.19 | 4.92 | 0.62% | 790.31 | 797.05 | 789.15 | 0 |
| 19 Feb 2024 | 790.27 | 3.85 | 0.49% | 786.74 | 790.37 | 786.36 | 0 |
| 18 Feb 2024 | 786.42353 | 0.00 | 0.00% | 786.42353 | 786.42353 | 786.42353 | 0 |
| 17 Feb 2024 | 786.42353 | -1.04 | -0.13% | 787.24636 | 787.46 | 786.42353 | 0 |
| 16 Feb 2024 | 787.46 | 1.53 | 0.19% | 785.96 | 789.02 | 785.64 | 0 |
| 15 Feb 2024 | 785.93 | -1.82 | -0.23% | 787.77 | 789.50 | 785.04 | 0 |
| 14 Feb 2024 | 787.75 | -4.63 | -0.58% | 792.38 | 793.43 | 786.98 | 0 |
| 13 Feb 2024 | 792.38 | 2.33 | 0.29% | 790.05 | 795.26 | 789.07 | 0 |
| 12 Feb 2024 | 790.05 | 0.30 | 0.04% | 791.68 | 794.41 | 788.05 | 0 |
| 11 Feb 2024 | 789.74578 | 0.00 | 0.00% | 789.74578 | 789.74578 | 789.74578 | 0 |
| 10 Feb 2024 | 789.74578 | -1.78 | -0.23% | 794.16164 | 794.16164 | 789.74578 | 0 |
| 09 Feb 2024 | 791.53 | 1.14 | 0.14% | 790.38 | 794.25 | 789.47 | 0 |
| 08 Feb 2024 | 790.39 | -5.30 | -0.67% | 795.67 | 797.51 | 790.17 | 0 |
| 07 Feb 2024 | 795.69 | -0.44 | -0.06% | 796.13 | 799.07 | 794.55 | 0 |
| 06 Feb 2024 | 796.13 | -1.01 | -0.13% | 795.18 | 799.85 | 792.78 | 0 |
| 05 Feb 2024 | 797.14 | 7.66 | 0.97% | 791.62 | 797.14 | 787.57 | 0 |
| 04 Feb 2024 | 789.48055 | -2.02 | -0.26% | 789.48055 | 791.50 | 789.48055 | 0 |
| 03 Feb 2024 | 791.50 | 0.00 | 0.00% | 791.50 | 791.50 | 791.50 | 0 |
| 02 Feb 2024 | 791.50 | 1.03 | 0.13% | 790.47 | 795.45 | 785.97 | 0 |
| 01 Feb 2024 | 790.47 | -0.31 | -0.04% | 790.78 | 794.32 | 787.23 | 0 |
| 31 Ene 2024 | 790.78 | -1.06 | -0.13% | 791.82 | 795.96 | 786.69 | 0 |
| 30 Ene 2024 | 791.84 | -1.52 | -0.19% | 793.36 | 796.11 | 788.28 | 0 |
| 29 Ene 2024 | 793.36 | -2.85 | -0.36% | 801.44 | 802.93 | 791.89 | 0 |
| 28 Ene 2024 | 796.21 | 0.00 | 0.00% | 796.21 | 796.21 | 796.21 | 0 |
| 27 Ene 2024 | 796.21 | 0.00 | 0.00% | 796.21 | 796.21 | 796.21 | 0 |
