BRLVES Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 7.0506 | -0.01 | -0.19% | 7.0643 | 7.1092 | 7.0021 | 0 |
24 Abr 2024 | 7.0643 | -0.01 | -0.19% | 7.0773 | 7.0875 | 7.0243 | 0 |
23 Abr 2024 | 7.0775 | 0.05 | 0.74% | 7.0257 | 7.093 | 6.996 | 0 |
22 Abr 2024 | 7.0257 | 0.05 | 0.72% | 6.9394 | 7.0309 | 6.9397 | 0 |
21 Abr 2024 | 6.9753 | 0.00 | 0.00% | 6.9753 | 6.9753 | 6.9753 | 0 |
20 Abr 2024 | 6.9753 | 0.00 | 0.00% | 6.9753 | 6.9753 | 6.9753 | 0 |
19 Abr 2024 | 6.9753 | 0.05 | 0.76% | 6.9228 | 7.00 | 6.8793 | 0 |
18 Abr 2024 | 6.9226 | -0.01 | -0.08% | 6.928 | 6.9354 | 6.8698 | 0 |
17 Abr 2024 | 6.9281 | 0.07 | 1.07% | 6.8552 | 6.9437 | 6.8548 | 0 |
16 Abr 2024 | 6.8548 | -0.13 | -1.92% | 6.9889 | 6.9945 | 6.8499 | 0 |
15 Abr 2024 | 6.9892 | -0.09 | -1.29% | 7.0807 | 7.0997 | 6.9502 | 0 |
14 Abr 2024 | 7.0808 | 0.00 | 0.00% | 7.0808 | 7.0808 | 7.0808 | 0 |
13 Abr 2024 | 7.0808 | 0.00 | 0.00% | 7.0808 | 7.0808 | 7.0808 | 0 |
12 Abr 2024 | 7.0808 | -0.03 | -0.36% | 7.1065 | 7.1105 | 7.0296 | 0 |
11 Abr 2024 | 7.1065 | -0.02 | -0.35% | 7.1317 | 7.1443 | 7.0973 | 0 |
10 Abr 2024 | 7.1313 | -0.09 | -1.21% | 7.2184 | 7.2353 | 7.1098 | 0 |
09 Abr 2024 | 7.2184 | 0.03 | 0.38% | 7.1914 | 7.228 | 7.1832 | 0 |
08 Abr 2024 | 7.1912 | 0.04 | 0.52% | 7.154 | 7.1982 | 7.1291 | 0 |
07 Abr 2024 | 7.154 | 0.01 | 0.20% | 7.154 | 7.154 | 7.1399 | 0 |
06 Abr 2024 | 7.1399 | 0.00 | 0.00% | 7.1399 | 7.1399 | 7.1399 | 0 |
05 Abr 2024 | 7.1399 | -0.01 | -0.18% | 7.1528 | 7.197 | 7.1284 | 0 |
04 Abr 2024 | 7.1526 | -0.03 | -0.42% | 7.1825 | 7.2344 | 7.1525 | 0 |
03 Abr 2024 | 7.1827 | 0.03 | 0.45% | 7.1501 | 7.1926 | 7.1141 | 0 |
02 Abr 2024 | 7.1502 | -0.01 | -0.18% | 7.163 | 7.2084 | 7.1474 | 0 |
01 Abr 2024 | 7.163 | -0.06 | -0.89% | 7.2277 | 7.2351 | 7.1462 | 0 |
31 Mar 2024 | 7.2276 | 0.00 | 0.07% | 7.2276 | 7.2276 | 7.2229 | 0 |
30 Mar 2024 | 7.2229 | 0.00 | 0.00% | 7.2229 | 7.2229 | 7.2229 | 0 |
29 Mar 2024 | 7.2229 | -0.01 | -0.11% | 7.2307 | 7.2588 | 7.2229 | 0 |
28 Mar 2024 | 7.2307 | -0.03 | -0.47% | 7.2653 | 7.2853 | 7.2276 | 0 |
27 Mar 2024 | 7.2652 | -0.02 | -0.31% | 7.2876 | 7.2957 | 7.2635 | 0 |
26 Mar 2024 | 7.2876 | -0.01 | -0.10% | 7.2948 | 7.3055 | 7.266 | 0 |
25 Mar 2024 | 7.2951 | 0.04 | 0.57% | 7.2553 | 7.3031 | 7.2517 | 0 |
24 Mar 2024 | 7.2536 | 0.00 | 0.00% | 7.2536 | 7.2536 | 7.2536 | 0 |
23 Mar 2024 | 7.2536 | 0.00 | 0.00% | 7.2536 | 7.2536 | 7.2536 | 0 |
22 Mar 2024 | 7.2536 | -0.03 | -0.42% | 7.2847 | 7.287 | 7.2375 | 0 |
21 Mar 2024 | 7.2845 | -0.01 | -0.12% | 7.2931 | 7.3179 | 7.2666 | 0 |
20 Mar 2024 | 7.2931 | 0.09 | 1.31% | 7.1988 | 7.2969 | 7.1949 | 0 |
19 Mar 2024 | 7.1986 | 0.00 | -0.02% | 7.1999 | 7.2287 | 7.1642 | 0 |
18 Mar 2024 | 7.1999 | -0.06 | -0.77% | 7.2633 | 7.2735 | 7.1916 | 0 |
17 Mar 2024 | 7.2559 | 0.00 | 0.00% | 7.2559 | 7.2559 | 7.2559 | 0 |
16 Mar 2024 | 7.2559 | 0.00 | 0.00% | 7.2559 | 7.2559 | 7.2559 | 0 |
15 Mar 2024 | 7.2559 | 0.00 | 0.04% | 7.2533 | 7.2729 | 7.2445 | 0 |
14 Mar 2024 | 7.2533 | -0.03 | -0.45% | 7.2863 | 7.3109 | 7.252 | 0 |
13 Mar 2024 | 7.2863 | 0.01 | 0.11% | 7.2782 | 7.2874 | 7.2518 | 0 |
12 Mar 2024 | 7.2782 | 0.02 | 0.23% | 7.2617 | 7.2911 | 7.2393 | 0 |
11 Mar 2024 | 7.2617 | 0.01 | 0.14% | 7.2529 | 7.2854 | 7.2292 | 0 |
10 Mar 2024 | 7.2513 | 0.00 | 0.00% | 7.2513 | 7.2513 | 7.2513 | 0 |
09 Mar 2024 | 7.2513 | 0.00 | 0.00% | 7.2513 | 7.2513 | 7.2513 | 0 |
08 Mar 2024 | 7.2513 | -0.06 | -0.83% | 7.3124 | 7.3137 | 7.2284 | 0 |
07 Mar 2024 | 7.3121 | 0.01 | 0.14% | 7.3019 | 7.3265 | 7.3008 | 0 |
06 Mar 2024 | 7.3016 | 0.02 | 0.33% | 7.2776 | 7.3143 | 7.2739 | 0 |
05 Mar 2024 | 7.2776 | -0.01 | -0.14% | 7.2879 | 7.2959 | 7.2648 | 0 |
04 Mar 2024 | 7.2879 | 0.01 | 0.21% | 7.2732 | 7.2938 | 7.2666 | 0 |
03 Mar 2024 | 7.2729 | 0.00 | 0.00% | 7.2729 | 7.2729 | 7.2729 | 0 |
02 Mar 2024 | 7.2729 | 0.00 | 0.00% | 7.2729 | 7.2729 | 7.2729 | 0 |
01 Mar 2024 | 7.2729 | 0.02 | 0.25% | 7.2549 | 7.2946 | 7.2508 | 0 |
29 Feb 2024 | 7.2549 | 0.00 | -0.02% | 7.2564 | 7.2647 | 7.2121 | 0 |
28 Feb 2024 | 7.2564 | -0.05 | -0.65% | 7.3042 | 7.3073 | 7.244 | 0 |
27 Feb 2024 | 7.3042 | 0.07 | 0.98% | 7.2332 | 7.3091 | 7.2309 | 0 |
26 Feb 2024 | 7.2331 | 0.01 | 0.08% | 7.2293 | 7.2462 | 7.2113 | 0 |
25 Feb 2024 | 7.2276 | 0.00 | 0.00% | 7.2276 | 7.2276 | 7.2276 | 0 |
24 Feb 2024 | 7.2276 | 0.00 | 0.00% | 7.2276 | 7.2276 | 7.2276 | 0 |
23 Feb 2024 | 7.2276 | -0.06 | -0.86% | 7.2902 | 7.2947 | 7.2267 | 0 |
22 Feb 2024 | 7.29 | -0.05 | -0.64% | 7.3369 | 7.3626 | 7.2888 | 0 |
21 Feb 2024 | 7.3369 | -0.02 | -0.26% | 7.356 | 7.3666 | 7.3287 | 0 |
20 Feb 2024 | 7.356 | 0.06 | 0.77% | 7.3002 | 7.3578 | 7.2893 | 0 |
19 Feb 2024 | 7.2999 | 0.00 | 0.00% | 7.3039 | 7.3286 | 7.2952 | 0 |
18 Feb 2024 | 7.3001 | 0.00 | 0.00% | 7.3001 | 7.3001 | 7.3001 | 0 |
17 Feb 2024 | 7.3001 | 0.00 | 0.00% | 7.3001 | 7.3001 | 7.3001 | 0 |
16 Feb 2024 | 7.3001 | 0.02 | 0.24% | 7.2827 | 7.3061 | 7.2605 | 0 |
15 Feb 2024 | 7.2824 | -0.01 | -0.14% | 7.2931 | 7.3097 | 7.2745 | 0 |
14 Feb 2024 | 7.2929 | -0.03 | -0.41% | 7.3227 | 7.3239 | 7.2832 | 0 |
13 Feb 2024 | 7.3227 | 0.00 | 0.00% | 7.3224 | 7.3251 | 7.3176 | 0 |
12 Feb 2024 | 7.3224 | 0.01 | 0.08% | 7.3224 | 7.3236 | 7.2788 | 0 |
11 Feb 2024 | 7.3163 | 0.00 | 0.00% | 7.3163 | 7.3163 | 7.3163 | 0 |
10 Feb 2024 | 7.3163 | 0.00 | 0.00% | 7.3163 | 7.3163 | 7.3163 | 0 |
09 Feb 2024 | 7.3163 | 0.07 | 0.94% | 7.2479 | 7.3174 | 7.2473 | 0 |
08 Feb 2024 | 7.248 | -0.04 | -0.50% | 7.2845 | 7.2876 | 7.2384 | 0 |
07 Feb 2024 | 7.2846 | -0.01 | -0.14% | 7.2947 | 7.3133 | 7.2802 | 0 |
06 Feb 2024 | 7.2947 | 0.02 | 0.22% | 7.2609 | 7.3123 | 7.2487 | 0 |
05 Feb 2024 | 7.2788 | -0.01 | -0.12% | 7.3072 | 7.3072 | 7.2166 | 0 |
04 Feb 2024 | 7.2872 | 0.00 | 0.00% | 7.2872 | 7.2872 | 7.2872 | 0 |
03 Feb 2024 | 7.2872 | 0.00 | 0.00% | 7.2872 | 7.2872 | 7.2872 | 0 |
02 Feb 2024 | 7.2872 | -0.08 | -1.03% | 7.3631 | 7.376 | 7.2741 | 0 |
01 Feb 2024 | 7.3631 | 0.06 | 0.88% | 7.2992 | 7.3727 | 7.2768 | 0 |
31 Ene 2024 | 7.2992 | 0.00 | 0.05% | 7.2956 | 7.334 | 7.2669 | 0 |
30 Ene 2024 | 7.2958 | 0.00 | 0.00% | 7.2958 | 7.3215 | 7.2528 | 0 |
29 Ene 2024 | 7.2958 | -0.05 | -0.68% | 7.3478 | 7.3614 | 7.2939 | 0 |
28 Ene 2024 | 7.3454 | 0.00 | 0.00% | 7.3454 | 7.3454 | 7.3454 | 0 |
27 Ene 2024 | 7.3454 | 0.00 | 0.00% | 7.3454 | 7.3454 | 7.3454 | 0 |