BRLVES Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 6.4642 | -0.01 | -0.13% | 6.4722 | 6.4961 | 6.4412 | 0 |
25 Jul 2024 | 6.4724 | 0.02 | 0.24% | 6.4566 | 6.4986 | 6.4165 | 0 |
24 Jul 2024 | 6.4567 | -0.08 | -1.21% | 6.5352 | 6.5387 | 6.4483 | 0 |
23 Jul 2024 | 6.5356 | -0.01 | -0.19% | 6.5484 | 6.5834 | 6.5076 | 0 |
22 Jul 2024 | 6.5478 | 0.02 | 0.30% | 6.6625 | 6.6089 | 6.5085 | 0 |
21 Jul 2024 | 6.5284 | 0.00 | 0.00% | 6.5284 | 6.5284 | 6.5284 | 0 |
20 Jul 2024 | 6.5284 | 0.00 | 0.00% | 6.5284 | 6.5284 | 6.5284 | 0 |
19 Jul 2024 | 6.5284 | -0.06 | -0.90% | 6.5877 | 6.6164 | 6.518 | 0 |
18 Jul 2024 | 6.5877 | -0.06 | -0.91% | 6.6485 | 6.6598 | 6.5325 | 0 |
17 Jul 2024 | 6.6485 | -0.07 | -1.06% | 6.7198 | 6.7211 | 6.6441 | 0 |
16 Jul 2024 | 6.7198 | 0.03 | 0.43% | 6.6911 | 6.7436 | 6.6738 | 0 |
15 Jul 2024 | 6.6911 | -0.03 | -0.50% | 6.725 | 6.7267 | 6.66 | 0 |
14 Jul 2024 | 6.725 | 0.01 | 0.09% | 6.725 | 6.725 | 6.7192 | 0 |
13 Jul 2024 | 6.7192 | 0.00 | 0.00% | 6.7192 | 6.7192 | 6.7192 | 0 |
12 Jul 2024 | 6.7192 | 0.01 | 0.18% | 6.7076 | 6.7383 | 6.6748 | 0 |
11 Jul 2024 | 6.7074 | -0.03 | -0.38% | 6.7331 | 6.7906 | 6.6877 | 0 |
10 Jul 2024 | 6.7331 | 0.00 | 0.07% | 6.7288 | 6.7862 | 6.7191 | 0 |
09 Jul 2024 | 6.7286 | 0.98 | 16.96% | 6.6601 | 6.7374 | 6.6526 | 0 |
08 Jul 2024 | 5.7527 | -0.84 | -12.79% | 6.6187 | 6.3684 | 5.7452 | 0 |
07 Jul 2024 | 6.5961 | -0.08 | -1.23% | 6.637 | 6.6785 | 6.5552 | 0 |
06 Jul 2024 | 6.6785 | 0.00 | 0.00% | 6.6785 | 6.6785 | 6.6785 | 0 |
05 Jul 2024 | 6.6785 | 0.03 | 0.51% | 6.6447 | 6.6831 | 6.5894 | 0 |
04 Jul 2024 | 6.6449 | 0.09 | 1.35% | 6.5562 | 6.665 | 6.5514 | 0 |
03 Jul 2024 | 6.5562 | 0.14 | 2.19% | 6.4156 | 6.5738 | 6.4153 | 0 |
02 Jul 2024 | 6.4156 | -0.02 | -0.32% | 6.4368 | 6.4689 | 6.3864 | 0 |
01 Jul 2024 | 6.4365 | -0.07 | -1.10% | 6.5078 | 6.5383 | 6.4284 | 0 |
30 Jun 2024 | 6.5078 | 0.00 | 0.00% | 6.5079 | 6.508 | 6.5078 | 0 |
29 Jun 2024 | 6.508 | 0.00 | 0.00% | 6.508 | 6.508 | 6.508 | 0 |
28 Jun 2024 | 6.508 | -0.10 | -1.53% | 6.609 | 6.6249 | 6.4948 | 0 |
27 Jun 2024 | 6.609 | 0.03 | 0.47% | 6.5779 | 6.6259 | 6.5621 | 0 |
26 Jun 2024 | 6.578 | -0.08 | -1.25% | 6.6616 | 6.6636 | 6.5715 | 0 |
25 Jun 2024 | 6.6616 | -0.08 | -1.14% | 6.7386 | 6.7411 | 6.6555 | 0 |
24 Jun 2024 | 6.7387 | 0.07 | 1.09% | 6.6475 | 6.7569 | 6.6824 | 0 |
23 Jun 2024 | 6.6661 | -0.02 | -0.34% | 6.6876 | 6.689 | 6.6661 | 0 |
22 Jun 2024 | 6.689 | 0.00 | 0.00% | 6.689 | 6.689 | 6.689 | 0 |
21 Jun 2024 | 6.689 | 0.03 | 0.41% | 6.662 | 6.6999 | 6.6527 | 0 |
20 Jun 2024 | 6.6619 | -0.04 | -0.56% | 6.6994 | 6.7456 | 6.6434 | 0 |
19 Jun 2024 | 6.6995 | 0.02 | 0.29% | 6.68 | 6.7315 | 6.6297 | 0 |
18 Jun 2024 | 6.6801 | -0.02 | -0.36% | 6.71 | 6.7448 | 6.6796 | 0 |
17 Jun 2024 | 6.7039 | -0.06 | -0.89% | 6.7979 | 6.8095 | 6.6966 | 0 |
16 Jun 2024 | 6.7643 | 0.00 | 0.00% | 6.7643 | 6.7643 | 6.7643 | 0 |
15 Jun 2024 | 6.7643 | 0.00 | 0.00% | 6.7643 | 6.7643 | 6.7643 | 0 |
14 Jun 2024 | 6.7643 | -0.02 | -0.29% | 6.7845 | 6.8085 | 6.7541 | 0 |
13 Jun 2024 | 6.7841 | 0.05 | 0.68% | 6.7386 | 6.788 | 6.7235 | 0 |
12 Jun 2024 | 6.7384 | -0.04 | -0.64% | 6.7816 | 6.8191 | 6.7046 | 0 |
11 Jun 2024 | 6.7816 | -0.02 | -0.26% | 6.7991 | 6.8235 | 6.7754 | 0 |
10 Jun 2024 | 6.7991 | -0.15 | -2.18% | 6.9506 | 6.9567 | 6.7606 | 0 |
09 Jun 2024 | 6.9506 | 0.13 | 1.98% | 6.8825 | 6.9506 | 6.8157 | 0 |
08 Jun 2024 | 6.8157 | 0.00 | 0.00% | 6.8157 | 6.8157 | 6.8157 | 0 |
07 Jun 2024 | 6.8157 | -0.11 | -1.65% | 6.9298 | 6.9512 | 6.8126 | 0 |
06 Jun 2024 | 6.9301 | 0.05 | 0.73% | 6.8804 | 6.9601 | 6.8723 | 0 |
05 Jun 2024 | 6.8802 | -0.02 | -0.29% | 6.9002 | 6.936 | 6.8784 | 0 |
04 Jun 2024 | 6.8999 | -0.05 | -0.72% | 6.9496 | 6.9667 | 6.8901 | 0 |
03 Jun 2024 | 6.9496 | -0.01 | -0.09% | 6.9557 | 6.9977 | 6.9275 | 0 |
02 Jun 2024 | 6.9562 | 0.00 | 0.00% | 6.9562 | 6.9562 | 6.9562 | 0 |
01 Jun 2024 | 6.9562 | 0.00 | 0.00% | 6.9562 | 6.9562 | 6.9562 | 0 |
31 May 2024 | 6.9562 | -0.05 | -0.77% | 7.0103 | 7.0244 | 6.9375 | 0 |
30 May 2024 | 7.0103 | 0.00 | 0.04% | 7.0082 | 7.0126 | 7.002 | 0 |
29 May 2024 | 7.0078 | -0.06 | -0.78% | 7.0628 | 7.068 | 6.9948 | 0 |
28 May 2024 | 7.0628 | 0.01 | 0.19% | 7.0491 | 7.101 | 7.0474 | 0 |
27 May 2024 | 7.0491 | 0.00 | -0.04% | 7.0965 | 7.0962 | 7.0342 | 0 |
26 May 2024 | 7.0519 | -0.01 | -0.13% | 7.0519 | 7.0614 | 7.0519 | 0 |
25 May 2024 | 7.0614 | 0.00 | 0.00% | 7.0614 | 7.0614 | 7.0614 | 0 |
24 May 2024 | 7.0614 | -0.03 | -0.44% | 7.0926 | 7.1117 | 7.0493 | 0 |
23 May 2024 | 7.0926 | 0.01 | 0.12% | 7.0839 | 7.121 | 7.0732 | 0 |
22 May 2024 | 7.0839 | -0.04 | -0.62% | 7.128 | 7.1293 | 7.0722 | 0 |
21 May 2024 | 7.1279 | -0.03 | -0.38% | 7.1554 | 7.1842 | 7.1255 | 0 |
20 May 2024 | 7.1554 | 0.00 | -0.02% | 7.157 | 7.1742 | 7.1219 | 0 |
19 May 2024 | 7.157 | 0.00 | -0.06% | 7.157 | 7.161 | 7.157 | 0 |
18 May 2024 | 7.161 | 0.00 | 0.00% | 7.161 | 7.161 | 7.161 | 0 |
17 May 2024 | 7.161 | 0.03 | 0.47% | 7.1275 | 7.1697 | 7.121 | 0 |
16 May 2024 | 7.1275 | 0.01 | 0.13% | 7.1184 | 7.1596 | 7.1116 | 0 |
15 May 2024 | 7.1184 | -0.01 | -0.12% | 7.1272 | 7.1386 | 7.0698 | 0 |
14 May 2024 | 7.127 | 0.04 | 0.49% | 7.0974 | 7.1345 | 7.0862 | 0 |
13 May 2024 | 7.092 | -0.01 | -0.14% | 7.1021 | 7.1337 | 7.0777 | 0 |
12 May 2024 | 7.1021 | 0.01 | 0.20% | 7.1021 | 7.1021 | 7.0879 | 0 |
11 May 2024 | 7.0879 | 0.00 | 0.00% | 7.0879 | 7.0879 | 7.0879 | 0 |
10 May 2024 | 7.0879 | -0.02 | -0.25% | 7.1056 | 7.1394 | 7.0801 | 0 |
09 May 2024 | 7.1056 | -0.07 | -1.02% | 7.1795 | 7.1793 | 7.0588 | 0 |
08 May 2024 | 7.1791 | -0.02 | -0.24% | 7.1965 | 7.2078 | 7.1502 | 0 |
07 May 2024 | 7.1965 | 0.00 | 0.00% | 7.1962 | 7.2351 | 7.1854 | 0 |
06 May 2024 | 7.1962 | 0.04 | 0.58% | 7.1548 | 7.2135 | 7.1537 | 0 |
05 May 2024 | 7.1546 | -0.04 | -0.56% | 7.1546 | 7.1951 | 7.1546 | 0 |
04 May 2024 | 7.1951 | 0.00 | 0.00% | 7.1951 | 7.1951 | 7.1951 | 0 |
03 May 2024 | 7.1951 | 0.06 | 0.86% | 7.1335 | 7.2281 | 7.1289 | 0 |
02 May 2024 | 7.1338 | 0.12 | 1.75% | 7.0108 | 7.1418 | 7.0109 | 0 |
01 May 2024 | 7.0108 | 0.00 | 0.05% | 7.0071 | 7.0108 | 7.0061 | 0 |
30 Abr 2024 | 7.0071 | -0.10 | -1.42% | 7.1076 | 7.1147 | 7.0024 | 0 |
29 Abr 2024 | 7.1078 | 0.00 | -0.03% | 7.1101 | 7.1309 | 7.1049 | 0 |
28 Abr 2024 | 7.1101 | 0.00 | -0.02% | 7.1101 | 7.1117 | 7.1101 | 0 |
27 Abr 2024 | 7.1117 | 0.00 | 0.00% | 7.1117 | 7.1117 | 7.1117 | 0 |