Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BRFI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 152.00 | 4.00 | 2.70% | 148.50 | 152.00 | 148.50 | 159,481 |
| 07 May 2024 | 148.00 | 1.00 | 0.68% | 150.00 | 150.00 | 148.00 | 266,554 |
| 03 May 2024 | 147.00 | -1.50 | -1.01% | 147.00 | 147.00 | 147.00 | 110,326 |
| 02 May 2024 | 148.50 | -1.00 | -0.67% | 148.00 | 148.50 | 148.00 | 116,928 |
| 01 May 2024 | 149.50 | 1.50 | 1.01% | 148.00 | 149.50 | 148.00 | 202,801 |
| 30 Abr 2024 | 148.00 | 0.00 | 0.00% | 147.50 | 149.00 | 147.50 | 175,996 |
| 29 Abr 2024 | 148.00 | -1.50 | -1.00% | 149.00 | 150.00 | 148.00 | 173,203 |
| 26 Abr 2024 | 149.50 | 2.50 | 1.70% | 149.50 | 149.50 | 149.50 | 197,459 |
| 25 Abr 2024 | 147.00 | -3.50 | -2.33% | 147.00 | 147.00 | 147.00 | 348,591 |
| 24 Abr 2024 | 150.50 | 2.50 | 1.69% | 150.50 | 150.50 | 150.50 | 124,935 |
| 23 Abr 2024 | 148.00 | 0.75 | 0.51% | 147.50 | 149.50 | 147.50 | 176,479 |
| 22 Abr 2024 | 147.25 | -0.25 | -0.17% | 147.25 | 147.25 | 147.25 | 237,455 |
| 19 Abr 2024 | 147.50 | 0.50 | 0.34% | 148.50 | 148.50 | 147.50 | 114,486 |
| 18 Abr 2024 | 147.00 | -1.00 | -0.68% | 150.00 | 150.00 | 147.00 | 315,875 |
| 17 Abr 2024 | 148.00 | -1.50 | -1.00% | 145.50 | 148.00 | 145.50 | 193,880 |
| 16 Abr 2024 | 149.50 | -5.25 | -3.39% | 150.50 | 150.50 | 149.50 | 378,048 |
| 15 Abr 2024 | 154.75 | -0.25 | -0.16% | 154.75 | 154.75 | 154.75 | 89,277 |
| 12 Abr 2024 | 155.00 | -1.00 | -0.64% | 156.50 | 156.50 | 155.00 | 219,432 |
| 11 Abr 2024 | 156.00 | 0.50 | 0.32% | 154.50 | 156.00 | 154.00 | 244,331 |
| 10 Abr 2024 | 155.50 | 1.00 | 0.65% | 152.50 | 155.50 | 152.50 | 293,753 |
| 09 Abr 2024 | 154.50 | 1.25 | 0.82% | 151.50 | 154.50 | 151.50 | 265,360 |
| 08 Abr 2024 | 153.25 | 2.25 | 1.49% | 152.50 | 153.25 | 152.00 | 324,390 |
| 05 Abr 2024 | 151.00 | -2.50 | -1.63% | 153.50 | 155.00 | 151.00 | 250,215 |
| 04 Abr 2024 | 153.50 | 0.50 | 0.33% | 151.00 | 153.50 | 151.00 | 225,626 |
| 03 Abr 2024 | 153.00 | -0.50 | -0.33% | 154.00 | 154.00 | 151.50 | 130,379 |
| 02 Abr 2024 | 153.50 | 0.75 | 0.49% | 155.00 | 155.00 | 153.50 | 357,334 |
| 28 Mar 2024 | 152.75 | 2.25 | 1.50% | 149.50 | 152.75 | 149.50 | 298,421 |
| 27 Mar 2024 | 150.50 | 0.00 | 0.00% | 150.00 | 150.50 | 150.00 | 930,878 |
| 26 Mar 2024 | 150.50 | 0.25 | 0.17% | 150.50 | 150.50 | 150.50 | 234,518 |
| 25 Mar 2024 | 150.25 | -0.75 | -0.50% | 148.50 | 150.25 | 148.50 | 620,362 |
| 22 Mar 2024 | 151.00 | 0.50 | 0.33% | 152.00 | 153.00 | 151.00 | 438,365 |
| 21 Mar 2024 | 150.50 | -0.50 | -0.33% | 154.50 | 154.50 | 150.50 | 389,420 |
| 20 Mar 2024 | 151.00 | -0.50 | -0.33% | 153.00 | 153.00 | 151.00 | 478,451 |
| 19 Mar 2024 | 151.50 | 0.50 | 0.33% | 151.00 | 151.50 | 151.00 | 170,115 |
| 18 Mar 2024 | 151.00 | -2.00 | -1.31% | 157.00 | 157.00 | 151.00 | 311,669 |
| 15 Mar 2024 | 153.00 | -2.00 | -1.29% | 153.00 | 153.00 | 153.00 | 237,814 |
| 14 Mar 2024 | 155.00 | 2.50 | 1.64% | 154.00 | 155.00 | 154.00 | 267,538 |
| 13 Mar 2024 | 152.50 | -2.75 | -1.77% | 154.50 | 154.50 | 152.50 | 347,995 |
| 12 Mar 2024 | 155.25 | 0.75 | 0.49% | 155.00 | 155.25 | 155.00 | 288,500 |
| 11 Mar 2024 | 154.50 | -0.50 | -0.32% | 154.50 | 154.50 | 154.50 | 127,470 |
| 08 Mar 2024 | 155.00 | 1.00 | 0.65% | 157.00 | 157.00 | 154.00 | 51,960 |
| 07 Mar 2024 | 154.00 | 0.50 | 0.33% | 153.50 | 154.00 | 152.00 | 104,522 |
| 06 Mar 2024 | 153.50 | 1.00 | 0.66% | 152.50 | 156.50 | 152.50 | 208,557 |
| 05 Mar 2024 | 152.50 | -1.50 | -0.97% | 154.00 | 156.00 | 152.50 | 692,503 |
| 04 Mar 2024 | 154.00 | 0.00 | 0.00% | 154.50 | 154.50 | 154.00 | 252,030 |
| 01 Mar 2024 | 154.00 | 0.50 | 0.33% | 154.50 | 155.00 | 154.00 | 547,390 |
| 29 Feb 2024 | 153.50 | 0.50 | 0.33% | 154.00 | 155.50 | 153.50 | 861,943 |
| 28 Feb 2024 | 153.00 | -0.50 | -0.33% | 154.00 | 157.00 | 153.00 | 221,296 |
| 27 Feb 2024 | 153.50 | -1.00 | -0.65% | 154.50 | 154.50 | 153.50 | 715,607 |
| 26 Feb 2024 | 154.50 | 1.25 | 0.82% | 150.50 | 154.50 | 150.50 | 422,211 |
| 23 Feb 2024 | 153.25 | 1.25 | 0.82% | 153.00 | 153.25 | 153.00 | 190,017 |
| 22 Feb 2024 | 152.00 | -0.50 | -0.33% | 151.50 | 153.00 | 151.50 | 176,012 |
| 21 Feb 2024 | 152.50 | 0.00 | 0.00% | 153.50 | 154.00 | 152.50 | 294,708 |
| 20 Feb 2024 | 152.50 | 1.00 | 0.66% | 152.50 | 152.50 | 152.50 | 259,779 |
| 19 Feb 2024 | 151.50 | -0.25 | -0.16% | 153.50 | 153.50 | 151.50 | 142,096 |
| 16 Feb 2024 | 151.75 | 2.75 | 1.85% | 149.50 | 153.50 | 149.50 | 537,070 |
| 15 Feb 2024 | 149.00 | -0.50 | -0.33% | 148.50 | 152.00 | 148.50 | 310,436 |
| 14 Feb 2024 | 149.50 | -0.50 | -0.33% | 151.50 | 152.00 | 149.50 | 366,888 |
| 13 Feb 2024 | 150.00 | 1.00 | 0.67% | 149.50 | 150.00 | 149.50 | 526,183 |
| 12 Feb 2024 | 149.00 | 3.00 | 2.05% | 148.50 | 149.00 | 147.50 | 259,206 |
| 09 Feb 2024 | 146.00 | 3.50 | 2.46% | 145.00 | 148.00 | 145.00 | 291,149 |
