BRLVES Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 May 2022 | 1.0253 | 0.00 | 0.13% | 1.0239 | 1.0322 | 1.0157 | 0 |
23 May 2022 | 1.024 | 0.01 | 1.17% | 1.0118 | 1.0283 | 1.0118 | 0 |
22 May 2022 | 1.0122 | 0.01 | 1.17% | 1.0122 | 1.0122 | 1.0005 | 0 |
21 May 2022 | 1.0005 | 0.00 | 0.0% | 1.0005 | 1.0005 | 1.0005 | 0 |
20 May 2022 | 1.0005 | 0.02 | 1.57% | 0.9849 | 1.0039 | 0.9841 | 0 |
19 May 2022 | 0.985 | 0.0138 | 1.42% | 0.9711 | 0.9887 | 0.9706 | 0 |
18 May 2022 | 0.9712 | 0.0017 | 0.18% | 0.9695 | 0.9733 | 0.9577 | 0 |
17 May 2022 | 0.9695 | 0.0253 | 2.68% | 0.9442 | 0.97 | 0.9165 | 0 |
16 May 2022 | 0.9442 | 0.0028 | 0.3% | 0.9414 | 0.9456 | 0.9321 | 0 |
15 May 2022 | 0.9414 | 0.0051 | 0.54% | 0.9414 | 0.9414 | 0.9363 | 0 |
14 May 2022 | 0.9363 | 0.00 | 0.0% | 0.9363 | 0.9363 | 0.9363 | 0 |
13 May 2022 | 0.9363 | 0.0259 | 2.84% | 0.9103 | 0.9376 | 0.9077 | 0 |
12 May 2022 | 0.9104 | 0.0114 | 1.27% | 0.899 | 0.9165 | 0.887 | 0 |
11 May 2022 | 0.899 | 0.0048 | 0.54% | 0.8942 | 1.2745 | 0.8876 | 0 |
10 May 2022 | 0.8942 | 0.0081 | 0.91% | 0.8854 | 0.8959 | 0.8856 | 0 |
09 May 2022 | 0.8861 | -0.0133 | -1.48% | 0.8994 | 0.9003 | 0.8858 | 0 |
08 May 2022 | 0.8994 | 0.0028 | 0.31% | 0.8994 | 0.8994 | 0.8966 | 0 |
07 May 2022 | 0.8966 | -1.99 | -68.96% | 0.8966 | 0.8966 | 0.8966 | 0 |
06 May 2022 | 2.8883 | 0.00 | 0.0% | 2.8883 | 2.8883 | 2.8883 | 0 |
05 May 2022 | 2.8883 | 0.00 | 0.0% | 2.8883 | 2.8883 | 2.8883 | 0 |
04 May 2022 | 2.8883 | 0.00 | 0.0% | 2.8883 | 2.8883 | 2.8883 | 0 |
03 May 2022 | 2.8883 | 0.00 | 0.0% | 2.8883 | 2.8883 | 2.8883 | 0 |
02 May 2022 | 2.8883 | 0.00 | 0.0% | 2.8883 | 2.8883 | 2.8883 | 0 |
01 May 2022 | 2.8883 | 0.00 | 0.0% | 2.8883 | 2.8883 | 2.8883 | 0 |
30 Abr 2022 | 2.8883 | 0.00 | 0.0% | 2.8883 | 2.8883 | 2.8883 | 0 |
29 Abr 2022 | 2.8883 | 1.98 | 219.08% | 0.9053 | 2.9058 | 0.9015 | 0 |
28 Abr 2022 | 0.9052 | 0.0086 | 0.96% | 0.8968 | 0.9055 | 0.884 | 0 |
27 Abr 2022 | 0.8966 | 0.0089 | 1.0% | 0.8876 | 0.9015 | 0.8805 | 0 |
26 Abr 2022 | 0.8877 | -0.0211 | -2.32% | 0.9087 | 0.9091 | 0.8869 | 0 |
25 Abr 2022 | 0.9088 | -0.0152 | -1.65% | 0.924 | 0.9246 | 0.8956 | 0 |
24 Abr 2022 | 0.924 | -0.0002 | -0.02% | 0.924 | 0.9242 | 0.924 | 0 |
23 Abr 2022 | 0.9242 | 0.00 | 0.0% | 0.9242 | 0.9242 | 0.9242 | 0 |
22 Abr 2022 | 0.9242 | -0.0354 | -3.69% | 0.9596 | 0.9603 | 0.9162 | 0 |
21 Abr 2022 | 0.9596 | -0.0006 | -0.06% | 0.9602 | 0.9605 | 0.9587 | 0 |
20 Abr 2022 | 0.9602 | 0.009 | 0.95% | 0.9514 | 0.963 | 0.9485 | 0 |
19 Abr 2022 | 0.9512 | -0.002 | -0.21% | 0.9532 | 0.9557 | 0.9468 | 0 |
18 Abr 2022 | 0.9532 | 0.0107 | 1.14% | 0.9425 | 0.9552 | 0.9416 | 0 |
17 Abr 2022 | 0.9425 | 0.00 | 0.0% | 0.9425 | 0.9425 | 0.9425 | 0 |
16 Abr 2022 | 0.9425 | 0.00 | 0.0% | 0.9425 | 0.9425 | 0.9425 | 0 |
15 Abr 2022 | 0.9425 | 0.00 | 0.0% | 0.9425 | 0.9436 | 0.9409 | 0 |
14 Abr 2022 | 0.9425 | -0.0021 | -0.22% | 0.9445 | 0.946 | 0.9348 | 0 |
13 Abr 2022 | 0.9446 | -0.0019 | -0.2% | 0.9464 | 0.9511 | 0.9404 | 0 |
12 Abr 2022 | 0.9465 | 0.0055 | 0.58% | 0.9407 | 0.9559 | 0.9409 | 0 |
11 Abr 2022 | 0.941 | 0.0006 | 0.06% | 0.9404 | 0.944 | 0.9319 | 0 |
10 Abr 2022 | 0.9404 | 0.0009 | 0.1% | 0.9404 | 0.9404 | 0.9395 | 0 |
09 Abr 2022 | 0.9395 | 0.00 | 0.0% | 0.9395 | 0.9395 | 0.9395 | 0 |
08 Abr 2022 | 0.9395 | 0.0118 | 1.27% | 0.9278 | 0.9406 | 0.92 | 0 |
07 Abr 2022 | 0.9277 | -0.0066 | -0.71% | 0.9344 | 0.9393 | 0.9234 | 0 |
06 Abr 2022 | 0.9343 | -0.0143 | -1.51% | 0.9487 | 0.9493 | 0.9332 | 0 |
05 Abr 2022 | 0.9486 | -0.0099 | -1.03% | 0.9581 | 0.9621 | 0.9373 | 0 |
04 Abr 2022 | 0.9585 | 0.0135 | 1.43% | 0.945 | 0.9599 | 0.942 | 0 |
03 Abr 2022 | 0.945 | 0.003 | 0.32% | 0.945 | 0.945 | 0.942 | 0 |
02 Abr 2022 | 0.942 | 0.00 | 0.0% | 0.942 | 0.942 | 0.942 | 0 |
01 Abr 2022 | 0.942 | 0.0192 | 2.08% | 0.9227 | 0.9431 | 0.9221 | 0 |
31 Mar 2022 | 0.9228 | 0.0073 | 0.8% | 0.9155 | 0.9257 | 0.9107 | 0 |
30 Mar 2022 | 0.9155 | -0.0018 | -0.2% | 0.9172 | 0.9234 | 0.9108 | 0 |
29 Mar 2022 | 0.9173 | 0.0021 | 0.23% | 0.9151 | 0.925 | 0.9116 | 0 |
28 Mar 2022 | 0.9152 | -0.0014 | -0.15% | 0.9166 | 0.9211 | 0.902 | 0 |
27 Mar 2022 | 0.9166 | 0.00 | 0.0% | 0.9166 | 0.9166 | 0.9166 | 0 |
26 Mar 2022 | 0.9166 | 0.00 | 0.0% | 0.9166 | 0.9166 | 0.9166 | 0 |
25 Mar 2022 | 0.9166 | 0.0199 | 2.22% | 0.8967 | 0.9167 | 0.8963 | 0 |
24 Mar 2022 | 0.8967 | 0.003 | 0.34% | 0.8937 | 0.905 | 0.8894 | 0 |
23 Mar 2022 | 0.8937 | 0.0175 | 2.0% | 0.8763 | 0.8955 | 0.8723 | 0 |
22 Mar 2022 | 0.8762 | 0.0055 | 0.63% | 0.8707 | 0.8771 | 0.8682 | 0 |
21 Mar 2022 | 0.8707 | 0.0155 | 1.81% | 0.8552 | 0.8711 | 0.8561 | 0 |
20 Mar 2022 | 0.8552 | 0.00 | 0.0% | 0.8552 | 0.8552 | 0.8552 | 0 |
19 Mar 2022 | 0.8552 | 0.00 | 0.0% | 0.8552 | 0.8552 | 0.8552 | 0 |
18 Mar 2022 | 0.8552 | 0.0067 | 0.79% | 0.8486 | 0.8579 | 0.8427 | 0 |
17 Mar 2022 | 0.8485 | 0.0068 | 0.81% | 0.8416 | 0.851 | 0.8371 | 0 |
16 Mar 2022 | 0.8417 | 0.0186 | 2.26% | 0.823 | 0.8427 | 0.8229 | 0 |
15 Mar 2022 | 0.8231 | -0.0123 | -1.47% | 0.8353 | 0.8403 | 0.8179999 | 0 |
14 Mar 2022 | 0.8354 | -0.0063 | -0.75% | 0.8417 | 0.8453 | 0.8309 | 0 |
13 Mar 2022 | 0.8417 | 0.00 | 0.0% | 0.8417 | 0.8417 | 0.8417 | 0 |
12 Mar 2022 | 0.8417 | 0.00 | 0.0% | 0.8417 | 0.8417 | 0.8417 | 0 |
11 Mar 2022 | 0.8417 | -0.0211 | -2.45% | 0.8628 | 0.8677 | 0.8406 | 0 |
10 Mar 2022 | 0.8628 | 0.0005 | 0.06% | 0.8624 | 0.8631 | 0.8517 | 0 |
09 Mar 2022 | 0.8623 | 0.0075 | 0.88% | 0.8548 | 0.8677 | 0.8546 | 0 |
08 Mar 2022 | 0.8548 | 0.0071 | 0.84% | 0.8477 | 0.8569 | 0.8475 | 0 |
07 Mar 2022 | 0.8477 | -0.0101 | -1.18% | 0.8576 | 0.861 | 0.8474 | 0 |
06 Mar 2022 | 0.8578 | 0.00 | 0.0% | 0.8578 | 0.8578 | 0.8578 | 0 |
05 Mar 2022 | 0.8578 | 0.00 | 0.0% | 0.8578 | 0.8578 | 0.8578 | 0 |
04 Mar 2022 | 0.8578 | -0.0091 | -1.05% | 0.8672 | 0.8681 | 0.8555 | 0 |
03 Mar 2022 | 0.8669 | 0.0098 | 1.14% | 0.8571 | 0.8704 | 0.8546 | 0 |
02 Mar 2022 | 0.8571 | 0.0083 | 0.98% | 0.8487 | 0.8598 | 0.8396 | 0 |
01 Mar 2022 | 0.8488 | -0.0001 | -0.01% | 0.8489 | 0.8493 | 0.8486 | 0 |
28 Feb 2022 | 0.8489 | 0.001 | 0.12% | 0.8483 | 0.8503 | 0.8474 | 0 |
27 Feb 2022 | 0.8479 | 0.00 | 0.0% | 0.8479 | 0.8479 | 0.8479 | 0 |
26 Feb 2022 | 0.8479 | 0.00 | 0.0% | 0.8479 | 0.8479 | 0.8479 | 0 |
25 Feb 2022 | 0.8479 | -0.006 | -0.7% | 0.8539 | 0.8615 | 0.8444 | 0 |
24 Feb 2022 | 0.8539 | -0.0202 | -2.31% | 0.8742 | 0.875 | 0.8489 | 0 |