BRLVES Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 Ene 2023 | 4.4046 | 0.12 | 2.79% | 4.2847 | 4.4056 | 4.2641 | 0 |
30 Ene 2023 | 4.2851 | 0.01 | 0.33% | 4.2943 | 4.3162 | 4.2743 | 0 |
29 Ene 2023 | 4.2708 | 0.00 | 0.0% | 4.2708 | 4.2708 | 4.2708 | 0 |
28 Ene 2023 | 4.2708 | 0.00 | 0.0% | 4.2708 | 4.2708 | 4.2708 | 0 |
27 Ene 2023 | 4.2708 | 0.02 | 0.58% | 4.2458 | 4.2761 | 4.2043 | 0 |
26 Ene 2023 | 4.2463 | 0.06 | 1.53% | 4.1821 | 4.2477 | 4.1454 | 0 |
25 Ene 2023 | 4.1824 | 0.07 | 1.65% | 4.1144 | 4.1839 | 4.1068 | 0 |
24 Ene 2023 | 4.1145 | 0.18 | 4.46% | 4.0513 | 4.1499 | 4.0418 | 0 |
23 Ene 2023 | 3.9388 | 0.05 | 1.4% | 3.9366 | 3.9696 | 3.9208 | 0 |
22 Ene 2023 | 3.8846 | 0.00 | 0.0% | 3.8846 | 3.8846 | 3.8846 | 0 |
21 Ene 2023 | 3.8846 | 0.00 | 0.0% | 3.8846 | 3.8846 | 3.8846 | 0 |
20 Ene 2023 | 3.8846 | 0.00 | -0.07% | 3.8872 | 3.8937 | 3.8398 | 0 |
19 Ene 2023 | 3.8872 | 0.04 | 1.04% | 3.847 | 3.8896 | 3.80 | 0 |
18 Ene 2023 | 3.847 | -0.06 | -1.63% | 3.9102 | 3.9361 | 3.8445 | 0 |
17 Ene 2023 | 3.9106 | 0.10 | 2.5% | 3.8152 | 3.9114 | 3.8072 | 0 |
16 Ene 2023 | 3.8153 | 0.00 | 0.08% | 3.8126 | 3.8174 | 3.7637 | 0 |
15 Ene 2023 | 3.8123 | 0.00 | 0.0% | 3.8123 | 3.8123 | 3.8123 | 0 |
14 Ene 2023 | 3.8123 | 0.00 | 0.0% | 3.8123 | 3.8123 | 3.8123 | 0 |
13 Ene 2023 | 3.8123 | 0.04 | 1.16% | 3.7688 | 3.8125 | 3.7355 | 0 |
12 Ene 2023 | 3.7686 | 0.08 | 2.19% | 3.6878 | 3.7697 | 3.674 | 0 |
11 Ene 2023 | 3.6878 | 0.05 | 1.3% | 3.6399 | 3.6891 | 3.6049 | 0 |
10 Ene 2023 | 3.6403 | 0.12 | 3.51% | 3.5168 | 3.6415 | 3.5027 | 0 |
09 Ene 2023 | 3.5168 | -0.02 | -0.56% | 3.5574 | 3.5584 | 3.4941 | 0 |
08 Ene 2023 | 3.5365 | 0.00 | 0.0% | 3.5365 | 3.5365 | 3.5365 | 0 |
07 Ene 2023 | 3.5365 | 0.10 | 3.01% | 3.5365 | 3.5365 | 3.5365 | 0 |
06 Ene 2023 | 3.433 | 0.08 | 2.32% | 3.3551 | 3.433 | 3.433 | 0 |
05 Ene 2023 | 3.3551 | 0.09 | 2.79% | 3.2643 | 3.357 | 3.2636 | 0 |
04 Ene 2023 | 3.2641 | 0.04 | 1.12% | 3.2278 | 3.2658 | 3.2271 | 0 |
03 Ene 2023 | 3.228 | -0.04 | -1.27% | 3.2695 | 3.2833 | 3.2022 | 0 |
02 Ene 2023 | 3.2696 | 0.00 | 0.02% | 3.3041 | 3.3061 | 3.2548 | 0 |
01 Ene 2023 | 3.2691 | 0.00 | 0.0% | 3.2691 | 3.2691 | 3.2691 | 0 |
31 Dic 2022 | 3.2691 | 0.00 | 0.0% | 3.2691 | 3.2691 | 3.2691 | 0 |
30 Dic 2022 | 3.2691 | 0.05 | 1.53% | 3.2197 | 3.2731 | 3.2177 | 0 |
29 Dic 2022 | 3.2197 | 0.03 | 0.84% | 3.193 | 3.2431 | 3.1743 | 0 |
28 Dic 2022 | 3.1928 | 0.04 | 1.43% | 3.1476 | 3.1935 | 3.1461 | 0 |
27 Dic 2022 | 3.1478 | -0.02 | -0.71% | 3.1703 | 3.1839 | 3.1205 | 0 |
26 Dic 2022 | 3.1703 | -0.02 | -0.68% | 3.1912 | 3.1989 | 3.1642 | 0 |
25 Dic 2022 | 3.192 | 0.00 | 0.0% | 3.192 | 3.192 | 3.192 | 0 |
24 Dic 2022 | 3.192 | 0.00 | 0.0% | 3.192 | 3.192 | 3.192 | 0 |
23 Dic 2022 | 3.192 | 0.01 | 0.37% | 3.1801 | 3.2112 | 3.1737 | 0 |
22 Dic 2022 | 3.1801 | 0.09 | 2.8% | 3.0935 | 3.1809 | 3.0798 | 0 |
21 Dic 2022 | 3.0934 | 0.01 | 0.4% | 3.0809 | 3.1055 | 3.0698 | 0 |
20 Dic 2022 | 3.0811 | 0.06 | 2.04% | 3.0193 | 3.0867 | 3.0019 | 0 |
19 Dic 2022 | 3.0194 | 0.09 | 3.18% | 2.9264 | 3.0194 | 2.9128 | 0 |
18 Dic 2022 | 2.9264 | 0.00 | 0.0% | 2.9264 | 2.9264 | 2.9264 | 0 |
17 Dic 2022 | 2.9264 | 0.00 | 0.0% | 2.9264 | 2.9264 | 2.9264 | 0 |
16 Dic 2022 | 2.9264 | 0.04 | 1.54% | 2.927 | 2.9551 | 2.9171 | 0 |
15 Dic 2022 | 2.8821 | 0.21 | 7.92% | 2.6702 | 2.8821 | 2.8821 | 0 |
14 Dic 2022 | 2.6706 | 0.09 | 3.47% | 2.663 | 2.6724 | 2.6241 | 0 |
13 Dic 2022 | 2.581 | 0.03 | 1.17% | 2.5513 | 2.59 | 2.5482 | 0 |
12 Dic 2022 | 2.5512 | -0.04 | -1.55% | 2.5913 | 2.5957 | 2.5378 | 0 |
11 Dic 2022 | 2.5913 | 0.00 | 0.0% | 2.5913 | 2.5913 | 2.5913 | 0 |
10 Dic 2022 | 2.5913 | 0.00 | 0.0% | 2.5913 | 2.5913 | 2.5913 | 0 |
09 Dic 2022 | 2.5913 | 0.17 | 7.05% | 2.5985 | 2.6028 | 2.5711 | 0 |
08 Dic 2022 | 2.4207 | 0.19 | 8.73% | 2.4294 | 2.4361 | 2.4083 | 0 |
07 Dic 2022 | 2.2264 | 0.01 | 0.51% | 2.2149 | 2.2365 | 2.1974 | 0 |
06 Dic 2022 | 2.215 | 0.02 | 0.84% | 2.1966 | 2.2626 | 2.1943 | 0 |
05 Dic 2022 | 2.1965 | -0.04 | -1.82% | 2.2372 | 2.2426 | 2.182 | 0 |
04 Dic 2022 | 2.2373 | 0.00 | 0.0% | 2.2373 | 2.2373 | 2.2373 | 0 |
03 Dic 2022 | 2.2373 | 0.00 | 0.0% | 2.2373 | 2.2373 | 2.2373 | 0 |
02 Dic 2022 | 2.2373 | 0.07 | 3.2% | 2.1678 | 2.2373 | 2.1454 | 0 |
01 Dic 2022 | 2.1679 | 0.05 | 2.17% | 2.1217 | 2.1682 | 2.1094 | 0 |
30 Nov 2022 | 2.1218 | 0.06 | 2.9% | 2.062 | 2.1268 | 2.0432 | 0 |
29 Nov 2022 | 2.0621 | 0.06 | 2.91% | 2.0036 | 2.0675 | 2.0031 | 0 |
28 Nov 2022 | 2.0038 | 0.07 | 3.57% | 1.98 | 2.0054 | 1.9741 | 0 |
27 Nov 2022 | 1.9347 | 0.00 | 0.0% | 1.9347 | 1.9347 | 1.9347 | 0 |
26 Nov 2022 | 1.9347 | 0.00 | 0.0% | 1.9347 | 1.9347 | 1.9347 | 0 |
25 Nov 2022 | 1.9347 | 0.00 | -0.13% | 1.9373 | 1.9429 | 1.9008 | 0 |
24 Nov 2022 | 1.9373 | 0.05 | 2.82% | 1.8841 | 1.9429 | 1.9069 | 0 |
23 Nov 2022 | 1.8842 | 0.02 | 1.27% | 1.8601 | 1.8878 | 1.8423 | 0 |
22 Nov 2022 | 1.8605 | -0.01 | -0.69% | 1.8732 | 1.8865 | 1.8463 | 0 |
21 Nov 2022 | 1.8734 | 0.06 | 3.35% | 1.8514 | 1.8811 | 1.851 | 0 |
20 Nov 2022 | 1.8126 | 0.00 | 0.0% | 1.8126 | 1.8126 | 1.8126 | 0 |
19 Nov 2022 | 1.8126 | 0.00 | 0.0% | 1.8126 | 1.8126 | 1.8126 | 0 |
18 Nov 2022 | 1.8126 | 0.04 | 2.41% | 1.7701 | 1.8195 | 1.7697 | 0 |
17 Nov 2022 | 1.77 | 0.01 | 0.53% | 1.7607 | 1.7798 | 1.7197 | 0 |
16 Nov 2022 | 1.7607 | 0.01 | 0.33% | 1.7551 | 1.7861 | 1.7492 | 0 |
15 Nov 2022 | 1.7549 | 0.01 | 0.72% | 1.7425 | 1.7659 | 1.7416 | 0 |
14 Nov 2022 | 1.7424 | 0.03 | 1.46% | 1.7429 | 1.7644 | 1.734 | 0 |
13 Nov 2022 | 1.7173 | 0.00 | 0.0% | 1.7173 | 1.7173 | 1.7173 | 0 |
12 Nov 2022 | 1.7173 | 0.00 | 0.0% | 1.7173 | 1.7173 | 1.7173 | 0 |
11 Nov 2022 | 1.7173 | 0.03 | 1.9% | 1.6852 | 1.7182 | 1.6663 | 0 |
10 Nov 2022 | 1.6852 | -0.03 | -2.01% | 1.7197 | 1.7207 | 1.6472 | 0 |
09 Nov 2022 | 1.7197 | 0.01 | 0.34% | 1.7139 | 1.721 | 1.6964 | 0 |
08 Nov 2022 | 1.7138 | 0.03 | 1.49% | 1.6842 | 1.7156 | 1.6552 | 0 |
07 Nov 2022 | 1.6886 | -0.03 | -1.95% | 1.745 | 1.7415 | 1.6829 | 0 |
06 Nov 2022 | 1.7222 | 0.00 | 0.0% | 1.7222 | 1.7222 | 1.7222 | 0 |
05 Nov 2022 | 1.7222 | 0.00 | 0.0% | 1.7222 | 1.7222 | 1.7222 | 0 |
04 Nov 2022 | 1.7222 | 0.00 | +0.00% | 1.6894 | 1.7272 | 1.6889 | 0 |
04 Nov 2022 | 1.7222 | 0.03 | 1.94% | 1.6894 | 1.7272 | 1.6889 | 0 |
03 Nov 2022 | 1.6895 | 0.02 | 1.06% | 1.6719 | 1.6975 | 1.6531 | 0 |