Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BRLIDR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 3,152.5775 | 4.38 | 0.14% | 3,147.0695 | 3,155.6989 | 3,120.3665 | 0 |
| 23 Abr 2024 | 3,148.1975 | 2.20 | 0.07% | 3,145.9369 | 3,153.671 | 3,121.8174 | 0 |
| 22 Abr 2024 | 3,145.9978 | 28.38 | 0.91% | 3,097.5591 | 3,148.1457 | 3,097.5134 | 0 |
| 21 Abr 2024 | 3,117.621 | 0.00 | 0.00% | 3,117.621 | 3,117.621 | 3,117.621 | 0 |
| 20 Abr 2024 | 3,117.621 | 0.00 | 0.00% | 3,117.621 | 3,117.621 | 3,117.621 | 0 |
| 19 Abr 2024 | 3,117.621 | 21.78 | 0.70% | 3,095.1268 | 3,127.8912 | 3,082.1328 | 0 |
| 18 Abr 2024 | 3,095.8435 | -9.37 | -0.30% | 3,107.2793 | 3,099.3906 | 3,069.056 | 0 |
| 17 Abr 2024 | 3,105.2138 | 14.36 | 0.46% | 3,083.6012 | 3,108.5937 | 3,064.8216 | 0 |
| 16 Abr 2024 | 3,090.8536 | -11.96 | -0.39% | 3,101.2072 | 3,129.0916 | 3,080.1384 | 0 |
| 15 Abr 2024 | 3,102.8168 | -43.38 | -1.38% | 3,150.4312 | 3,147.9794 | 3,086.9894 | 0 |
| 14 Abr 2024 | 3,146.1996 | 0.00 | 0.00% | 3,146.1996 | 3,146.1996 | 3,146.1996 | 0 |
| 13 Abr 2024 | 3,146.1996 | 0.00 | 0.00% | 3,146.1996 | 3,146.1996 | 3,146.1996 | 0 |
| 12 Abr 2024 | 3,146.1996 | 1.20 | 0.04% | 3,149.7664 | 3,172.9544 | 3,132.3413 | 0 |
| 11 Abr 2024 | 3,144.9949 | -12.57 | -0.40% | 3,159.6356 | 3,165.7091 | 3,141.1658 | 0 |
| 10 Abr 2024 | 3,157.5665 | -16.46 | -0.52% | 3,174.1828 | 3,176.777 | 3,139.273 | 0 |
| 09 Abr 2024 | 3,174.0232 | 5.12 | 0.16% | 3,168.965 | 3,175.4364 | 3,153.8916 | 0 |
| 08 Abr 2024 | 3,168.9019 | 27.79 | 0.88% | 3,143.1199 | 3,169.9061 | 3,134.4549 | 0 |
| 07 Abr 2024 | 3,141.114 | 5.27 | 0.17% | 3,142.178 | 3,143.1199 | 3,135.8422 | 0 |
| 06 Abr 2024 | 3,135.8422 | 0.00 | 0.00% | 3,135.8422 | 3,135.8422 | 3,135.8422 | 0 |
| 05 Abr 2024 | 3,135.8422 | -9.54 | -0.30% | 3,143.0378 | 3,159.6305 | 3,129.8464 | 0 |
| 04 Abr 2024 | 3,145.3774 | -17.66 | -0.56% | 3,162.8871 | 3,175.213 | 3,140.938 | 0 |
| 03 Abr 2024 | 3,163.0324 | 11.08 | 0.35% | 3,147.9116 | 3,164.8602 | 3,131.0011 | 0 |
| 02 Abr 2024 | 3,151.9572 | -4.47 | -0.14% | 3,152.4598 | 3,166.3282 | 3,137.5219 | 0 |
| 01 Abr 2024 | 3,156.4261 | -4.24 | -0.13% | 3,161.7045 | 3,176.5782 | 3,141.8436 | 0 |
| 31 Mar 2024 | 3,160.6646 | -5.71 | -0.18% | 3,161.3893 | 3,166.3742 | 3,160.6646 | 0 |
| 30 Mar 2024 | 3,166.3742 | 0.00 | 0.00% | 3,166.3742 | 3,166.3742 | 3,166.3742 | 0 |
| 29 Mar 2024 | 3,166.3742 | -0.42 | -0.01% | 3,166.7683 | 3,178.218 | 3,161.2633 | 0 |
| 28 Mar 2024 | 3,166.7929 | -15.29 | -0.48% | 3,183.8726 | 3,188.8882 | 3,162.2849 | 0 |
| 27 Mar 2024 | 3,182.0822 | 0.57 | 0.02% | 3,181.5779 | 3,201.5591 | 3,180.3021 | 0 |
| 26 Mar 2024 | 3,181.5076 | 5.20 | 0.16% | 3,176.2435 | 3,181.7085 | 3,167.4076 | 0 |
| 25 Mar 2024 | 3,176.3073 | 15.72 | 0.50% | 3,193.2793 | 3,176.7014 | 3,151.3662 | 0 |
| 24 Mar 2024 | 3,160.5875 | 0.00 | 0.00% | 3,160.5875 | 3,160.5875 | 3,160.5875 | 0 |
| 23 Mar 2024 | 3,160.5875 | 0.00 | 0.00% | 3,160.5875 | 3,160.5875 | 3,160.5875 | 0 |
| 22 Mar 2024 | 3,160.5875 | 0.07 | 0.00% | 3,159.8952 | 3,189.9689 | 3,157.9447 | 0 |
| 21 Mar 2024 | 3,160.5204 | 1.31 | 0.04% | 3,159.2084 | 3,169.821 | 3,145.916 | 0 |
| 20 Mar 2024 | 3,159.2084 | 33.17 | 1.06% | 3,126.1853 | 3,160.9887 | 3,123.2417 | 0 |
| 19 Mar 2024 | 3,126.0396 | -5.79 | -0.18% | 3,130.6525 | 3,141.3893 | 3,114.8738 | 0 |
| 18 Mar 2024 | 3,131.8331 | 0.18 | 0.01% | 3,129.8326 | 3,153.2163 | 3,122.7349 | 0 |
| 17 Mar 2024 | 3,131.6547 | 0.00 | 0.00% | 3,131.6547 | 3,131.6547 | 3,131.6547 | 0 |
| 16 Mar 2024 | 3,131.6547 | 0.00 | 0.00% | 3,131.6547 | 3,131.6547 | 3,131.6547 | 0 |
| 15 Mar 2024 | 3,131.6547 | 0.46 | 0.01% | 3,131.1921 | 3,139.0185 | 3,119.2106 | 0 |
| 14 Mar 2024 | 3,131.1921 | -2.24 | -0.07% | 3,135.3265 | 3,147.0533 | 3,127.5357 | 0 |
| 13 Mar 2024 | 3,133.4328 | 3.39 | 0.11% | 3,131.9313 | 3,139.6893 | 3,121.7139 | 0 |
| 12 Mar 2024 | 3,130.0404 | 11.88 | 0.38% | 3,118.3346 | 3,132.3138 | 3,106.5162 | 0 |
| 11 Mar 2024 | 3,118.1586 | -1.03 | -0.03% | 3,161.9971 | 3,127.9961 | 3,087.6012 | 0 |
| 10 Mar 2024 | 3,119.19 | 0.00 | 0.00% | 3,119.19 | 3,119.19 | 3,119.19 | 0 |
| 09 Mar 2024 | 3,119.19 | 0.00 | 0.00% | 3,119.19 | 3,119.19 | 3,119.19 | 0 |
| 08 Mar 2024 | 3,119.19 | -46.56 | -1.47% | 3,166.4566 | 3,162.3845 | 3,098.58 | 0 |
| 07 Mar 2024 | 3,165.7475 | -4.06 | -0.13% | 3,169.7674 | 3,173.2036 | 3,158.5456 | 0 |
| 06 Mar 2024 | 3,169.8044 | -9.22 | -0.29% | 3,179.1472 | 3,182.0146 | 3,163.7477 | 0 |
| 05 Mar 2024 | 3,179.0261 | -9.82 | -0.31% | 3,188.8784 | 3,192.0931 | 3,173.2394 | 0 |
| 04 Mar 2024 | 3,188.8482 | 20.00 | 0.63% | 3,168.7084 | 3,189.4159 | 3,167.9363 | 0 |
| 03 Mar 2024 | 3,168.8463 | 0.00 | 0.00% | 3,168.8463 | 3,168.8463 | 3,168.8463 | 0 |
| 02 Mar 2024 | 3,168.8463 | 0.00 | 0.00% | 3,168.8463 | 3,168.8463 | 3,168.8463 | 0 |
| 01 Mar 2024 | 3,168.8463 | 9.36 | 0.30% | 3,160.4409 | 3,179.4717 | 3,156.1795 | 0 |
| 29 Feb 2024 | 3,159.487 | -6.49 | -0.20% | 3,164.7424 | 3,169.1454 | 3,146.9543 | 0 |
| 28 Feb 2024 | 3,165.9756 | -7.98 | -0.25% | 3,177.6026 | 3,190.2863 | 3,154.5915 | 0 |
| 27 Feb 2024 | 3,173.9597 | 33.37 | 1.06% | 3,141.7154 | 3,177.4151 | 3,133.0517 | 0 |
| 26 Feb 2024 | 3,140.5854 | 19.04 | 0.61% | 3,121.6094 | 3,146.3578 | 3,126.7247 | 0 |
| 25 Feb 2024 | 3,121.5469 | 0.00 | 0.00% | 3,121.5469 | 3,121.5469 | 3,121.5469 | 0 |
| 24 Feb 2024 | 3,121.5469 | 0.00 | 0.00% | 3,121.5469 | 3,121.5469 | 3,121.5469 | 0 |
| 23 Feb 2024 | 3,121.5469 | -19.96 | -0.64% | 3,141.575 | 3,150.1833 | 3,115.2145 | 0 |
| 22 Feb 2024 | 3,141.5117 | -30.44 | -0.96% | 3,171.7444 | 3,177.1106 | 3,138.2754 | 0 |
| 21 Feb 2024 | 3,171.9471 | -7.50 | -0.24% | 3,180.7574 | 3,180.1941 | 3,163.5722 | 0 |
| 20 Feb 2024 | 3,179.4476 | 25.48 | 0.81% | 3,155.2805 | 3,180.5717 | 3,144.4215 | 0 |
| 19 Feb 2024 | 3,153.9712 | 1.28 | 0.04% | 3,142.0461 | 3,158.743 | 3,144.053 | 0 |
| 18 Feb 2024 | 3,152.692 | 0.00 | 0.00% | 3,152.692 | 3,152.692 | 3,152.692 | 0 |
| 17 Feb 2024 | 3,152.692 | 0.00 | 0.00% | 3,152.692 | 3,152.692 | 3,152.692 | 0 |
| 16 Feb 2024 | 3,152.692 | -0.85 | -0.03% | 3,152.8649 | 3,156.2534 | 3,137.4602 | 0 |
| 15 Feb 2024 | 3,153.5436 | 5.37 | 0.17% | 3,149.9027 | 3,156.1488 | 3,133.781 | 0 |
| 14 Feb 2024 | 3,148.1779 | -16.20 | -0.51% | 3,163.9405 | 3,173.3284 | 3,128.3266 | 0 |
| 13 Feb 2024 | 3,164.3784 | 18.25 | 0.58% | 3,144.6683 | 3,171.2592 | 3,130.7071 | 0 |
| 12 Feb 2024 | 3,146.1331 | -6.29 | -0.20% | 3,134.8213 | 3,158.989 | 3,132.8683 | 0 |
| 11 Feb 2024 | 3,152.4229 | 0.00 | 0.00% | 3,152.4229 | 3,152.4229 | 3,152.4229 | 0 |
| 10 Feb 2024 | 3,152.4229 | 0.00 | 0.00% | 3,152.4229 | 3,152.4229 | 3,152.4229 | 0 |
| 09 Feb 2024 | 3,152.4229 | 15.27 | 0.49% | 3,137.2784 | 3,157.0385 | 3,124.9098 | 0 |
| 08 Feb 2024 | 3,137.151 | -12.04 | -0.38% | 3,150.5153 | 3,153.0786 | 3,131.297 | 0 |
| 07 Feb 2024 | 3,149.1912 | -20.83 | -0.66% | 3,173.6124 | 3,173.2198 | 3,144.9351 | 0 |
| 06 Feb 2024 | 3,170.0195 | -1.97 | -0.06% | 3,164.1761 | 3,182.3841 | 3,152.5314 | 0 |
| 05 Feb 2024 | 3,171.9926 | 6.12 | 0.19% | 3,174.056 | 3,174.1439 | 3,142.5374 | 0 |
| 04 Feb 2024 | 3,165.8751 | 0.00 | 0.00% | 3,165.8751 | 3,165.8751 | 3,165.8751 | 0 |
| 03 Feb 2024 | 3,165.8751 | 0.00 | 0.00% | 3,165.8751 | 3,165.8751 | 3,165.8751 | 0 |
| 02 Feb 2024 | 3,165.8751 | -34.17 | -1.07% | 3,200.1158 | 3,193.9369 | 3,150.2082 | 0 |
| 01 Feb 2024 | 3,200.0405 | 13.09 | 0.41% | 3,184.7279 | 3,209.6958 | 3,171.4391 | 0 |
| 31 Ene 2024 | 3,186.9494 | -2.19 | -0.07% | 3,188.2163 | 3,198.965 | 3,169.342 | 0 |
| 30 Ene 2024 | 3,189.1433 | -9.05 | -0.28% | 3,199.2136 | 3,199.9229 | 3,168.6205 | 0 |
| 29 Ene 2024 | 3,198.197 | -10.05 | -0.31% | 3,205.3018 | 3,226.6192 | 3,192.456 | 0 |
| 28 Ene 2024 | 3,208.2494 | 0.00 | 0.00% | 3,208.2494 | 3,208.2494 | 3,208.2494 | 0 |
| 27 Ene 2024 | 3,208.2494 | 0.00 | 0.00% | 3,208.2494 | 3,208.2494 | 3,208.2494 | 0 |
| 26 Ene 2024 | 3,208.2494 | -8.08 | -0.25% | 3,216.1217 | 3,222.8877 | 3,200.7402 | 0 |
