Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BRIC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1,494.75 | -33.00 | -2.16% | 1,509.00 | 1,509.25 | 1,484.00 | 4,996 |
| 30 May 2024 | 1,527.75 | 5.00 | 0.33% | 1,510.50 | 1,674.75 | 1,504.75 | 2,559 |
| 29 May 2024 | 1,522.75 | -20.50 | -1.33% | 1,522.50 | 1,524.00 | 1,508.00 | 704 |
| 28 May 2024 | 1,543.25 | -4.25 | -0.27% | 1,552.50 | 1,556.00 | 1,537.75 | 5,110 |
| 24 May 2024 | 1,547.50 | -16.50 | -1.05% | 1,540.00 | 1,559.00 | 1,540.00 | 2,954 |
| 23 May 2024 | 1,564.00 | -16.50 | -1.04% | 1,565.00 | 1,576.50 | 1,560.00 | 1,083 |
| 22 May 2024 | 1,580.50 | -18.75 | -1.17% | 1,579.50 | 1,581.75 | 1,579.00 | 1,369 |
| 21 May 2024 | 1,599.25 | -28.25 | -1.74% | 1,599.25 | 1,599.25 | 1,599.25 | 1,348 |
| 20 May 2024 | 1,627.50 | -17.75 | -1.08% | 1,633.50 | 1,633.75 | 1,616.00 | 1,583 |
| 17 May 2024 | 1,645.25 | 21.25 | 1.31% | 1,632.50 | 1,647.75 | 1,628.75 | 1,967 |
| 16 May 2024 | 1,624.00 | 13.25 | 0.82% | 1,609.50 | 1,633.25 | 1,606.00 | 10,491 |
| 15 May 2024 | 1,610.75 | -7.25 | -0.45% | 1,607.50 | 1,722.25 | 1,594.50 | 5,358 |
| 14 May 2024 | 1,618.00 | -9.00 | -0.55% | 1,621.00 | 1,722.00 | 1,604.50 | 33,366 |
| 13 May 2024 | 1,627.00 | 30.75 | 1.93% | 1,612.00 | 1,629.50 | 1,603.00 | 2,392 |
| 10 May 2024 | 1,596.25 | 11.25 | 0.71% | 1,595.00 | 1,612.00 | 1,590.75 | 568 |
| 09 May 2024 | 1,585.00 | 20.50 | 1.31% | 1,578.50 | 1,595.50 | 1,578.50 | 2,385 |
| 08 May 2024 | 1,564.50 | -5.75 | -0.37% | 1,562.50 | 1,565.50 | 1,545.75 | 849 |
| 07 May 2024 | 1,570.25 | -5.25 | -0.33% | 1,568.00 | 1,572.75 | 1,555.50 | 833 |
| 03 May 2024 | 1,575.50 | 17.50 | 1.12% | 1,574.50 | 1,708.00 | 1,557.50 | 1,394 |
| 02 May 2024 | 1,558.00 | 62.50 | 4.18% | 1,558.00 | 1,558.00 | 1,558.00 | 718 |
| 01 May 2024 | 1,495.50 | 4.75 | 0.32% | 1,477.00 | 1,665.25 | 1,477.00 | 2,626 |
| 30 Abr 2024 | 1,490.75 | -14.50 | -0.96% | 1,503.50 | 1,506.00 | 1,490.00 | 1,022 |
| 29 Abr 2024 | 1,505.25 | -2.50 | -0.17% | 1,507.00 | 1,507.00 | 1,503.75 | 1,193 |
| 26 Abr 2024 | 1,507.75 | 36.00 | 2.45% | 1,506.50 | 1,542.75 | 1,493.00 | 1,578 |
| 25 Abr 2024 | 1,471.75 | -3.50 | -0.24% | 1,478.00 | 1,654.00 | 1,430.25 | 3,067 |
| 24 Abr 2024 | 1,475.25 | 22.00 | 1.51% | 1,492.50 | 1,664.50 | 1,472.75 | 899 |
| 23 Abr 2024 | 1,453.25 | 24.25 | 1.70% | 1,459.00 | 1,462.75 | 1,443.25 | 1,974 |
| 22 Abr 2024 | 1,429.00 | 35.50 | 2.55% | 1,421.00 | 1,629.25 | 1,416.00 | 2,825 |
| 19 Abr 2024 | 1,393.50 | 0.75 | 0.05% | 1,378.50 | 1,609.00 | 1,376.75 | 1,240 |
| 18 Abr 2024 | 1,392.75 | 17.50 | 1.27% | 1,388.50 | 1,397.25 | 1,375.00 | 786 |
| 17 Abr 2024 | 1,375.25 | -5.25 | -0.38% | 1,383.50 | 1,383.50 | 1,363.25 | 276 |
| 16 Abr 2024 | 1,380.50 | -21.75 | -1.55% | 1,385.50 | 1,396.00 | 1,370.75 | 955 |
| 15 Abr 2024 | 1,402.25 | -5.75 | -0.41% | 1,412.50 | 1,414.00 | 1,397.75 | 773 |
| 12 Abr 2024 | 1,408.00 | -23.75 | -1.66% | 1,425.50 | 1,428.50 | 1,404.50 | 697 |
| 11 Abr 2024 | 1,431.75 | 8.25 | 0.58% | 1,441.00 | 1,441.50 | 1,430.75 | 2,274 |
| 10 Abr 2024 | 1,423.50 | 11.75 | 0.83% | 1,426.50 | 1,630.75 | 1,410.50 | 2,246 |
| 09 Abr 2024 | 1,411.75 | 4.50 | 0.32% | 1,408.00 | 1,412.50 | 1,402.50 | 1,300 |
| 08 Abr 2024 | 1,407.25 | 9.75 | 0.70% | 1,404.00 | 1,407.75 | 1,404.00 | 1,666 |
| 05 Abr 2024 | 1,397.50 | -19.00 | -1.34% | 1,400.50 | 1,409.00 | 1,391.50 | 10,865 |
| 04 Abr 2024 | 1,416.50 | 13.00 | 0.93% | 1,416.50 | 1,422.75 | 1,409.75 | 996 |
| 03 Abr 2024 | 1,403.50 | -19.50 | -1.37% | 1,405.50 | 1,626.75 | 1,389.00 | 283 |
| 02 Abr 2024 | 1,423.00 | 26.00 | 1.86% | 1,424.50 | 1,489.75 | 1,409.50 | 2,030 |
| 28 Mar 2024 | 1,397.00 | 19.50 | 1.42% | 1,395.00 | 1,615.25 | 1,383.50 | 3,115 |
| 27 Mar 2024 | 1,377.50 | -9.50 | -0.68% | 1,379.50 | 1,610.25 | 1,370.25 | 528 |
| 26 Mar 2024 | 1,387.00 | 13.00 | 0.95% | 1,392.00 | 1,613.00 | 1,377.75 | 691 |
| 25 Mar 2024 | 1,374.00 | -8.75 | -0.63% | 1,372.50 | 1,377.00 | 1,371.25 | 3,282 |
| 22 Mar 2024 | 1,382.75 | -12.00 | -0.86% | 1,378.00 | 1,386.50 | 1,367.50 | 5,243 |
| 21 Mar 2024 | 1,394.75 | 10.75 | 0.78% | 1,397.00 | 1,408.00 | 1,390.75 | 451 |
| 20 Mar 2024 | 1,384.00 | 2.50 | 0.18% | 1,385.50 | 1,404.50 | 1,381.50 | 594 |
| 19 Mar 2024 | 1,381.50 | -3.25 | -0.23% | 1,376.00 | 1,382.00 | 1,370.50 | 614 |
| 18 Mar 2024 | 1,384.75 | 2.00 | 0.14% | 1,394.50 | 1,394.50 | 1,381.25 | 611 |
| 15 Mar 2024 | 1,382.75 | -2.25 | -0.16% | 1,382.00 | 1,609.75 | 1,375.00 | 200 |
| 14 Mar 2024 | 1,385.00 | -22.75 | -1.62% | 1,396.50 | 1,613.00 | 1,378.25 | 9,382 |
| 13 Mar 2024 | 1,407.75 | 12.00 | 0.86% | 1,407.00 | 1,408.50 | 1,406.75 | 4,648 |
| 12 Mar 2024 | 1,395.75 | 31.25 | 2.29% | 1,396.50 | 1,607.75 | 1,382.25 | 4,841 |
| 11 Mar 2024 | 1,364.50 | 41.75 | 3.16% | 1,345.00 | 1,368.50 | 1,345.00 | 332 |
| 08 Mar 2024 | 1,322.75 | -21.50 | -1.60% | 1,342.50 | 1,584.25 | 1,318.50 | 21,736 |
| 07 Mar 2024 | 1,344.25 | -24.50 | -1.79% | 1,340.50 | 1,345.75 | 1,340.50 | 288 |
| 06 Mar 2024 | 1,368.75 | 29.50 | 2.20% | 1,364.00 | 1,377.25 | 1,361.25 | 3,207 |
| 05 Mar 2024 | 1,339.25 | -24.25 | -1.78% | 1,346.50 | 1,349.00 | 1,336.75 | 3,236 |
| 04 Mar 2024 | 1,363.50 | -29.50 | -2.12% | 1,378.00 | 1,386.25 | 1,363.00 | 416 |
