Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BRNT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 55.68 | 0.48 | 0.87% | 55.57 | 55.97 | 55.45 | 25,173 |
| 01 Jul 2024 | 55.20 | 0.87 | 1.59% | 54.82 | 55.20 | 54.57 | 14,564 |
| 28 Jun 2024 | 54.335 | -0.21 | -0.38% | 54.90 | 55.12 | 54.18 | 45,893 |
| 27 Jun 2024 | 54.54 | 0.87 | 1.62% | 53.91 | 54.75 | 53.91 | 27,345 |
| 26 Jun 2024 | 53.67 | -0.54 | -1.00% | 54.16 | 54.38 | 53.60 | 17,451 |
| 25 Jun 2024 | 54.21 | -0.12 | -0.22% | 54.47 | 54.49 | 54.03 | 30,993 |
| 24 Jun 2024 | 54.33 | 0.01 | 0.02% | 53.89 | 54.42 | 53.73 | 26,954 |
| 21 Jun 2024 | 54.32 | 0.24 | 0.45% | 54.20 | 54.49 | 54.08 | 30,827 |
| 20 Jun 2024 | 54.075 | -0.07 | -0.12% | 53.98 | 54.40 | 53.67 | 12,862 |
| 19 Jun 2024 | 54.14 | 0.28 | 0.52% | 53.95 | 54.30 | 53.86 | 83,396 |
| 18 Jun 2024 | 53.86 | 0.88 | 1.66% | 53.21 | 53.93 | 53.08 | 50,957 |
| 17 Jun 2024 | 52.98 | 0.53 | 1.02% | 52.23 | 53.03 | 52.23 | 18,724 |
| 14 Jun 2024 | 52.445 | -0.01 | -0.02% | 52.36 | 52.96 | 52.25 | 48,385 |
| 13 Jun 2024 | 52.455 | 0.31 | 0.58% | 52.32 | 52.72 | 52.05 | 14,613 |
| 12 Jun 2024 | 52.15 | 0.17 | 0.34% | 52.33 | 52.98 | 52.15 | 41,027 |
| 11 Jun 2024 | 51.975 | 0.38 | 0.75% | 51.87 | 52.06 | 51.67 | 24,784 |
| 10 Jun 2024 | 51.59 | 0.94 | 1.85% | 50.76 | 51.59 | 50.60 | 6,464 |
| 07 Jun 2024 | 50.655 | 0.01 | 0.01% | 50.73 | 51.06 | 50.64 | 10,519 |
| 06 Jun 2024 | 50.65 | 1.23 | 2.49% | 50.10 | 50.65 | 49.96 | 10,676 |
| 05 Jun 2024 | 49.42 | 0.02 | 0.05% | 49.27 | 49.65 | 49.14 | 18,118 |
| 04 Jun 2024 | 49.395 | -0.57 | -1.13% | 49.46 | 49.75 | 49.06 | 11,521 |
| 03 Jun 2024 | 49.96 | -1.85 | -3.56% | 51.80 | 51.80 | 49.96 | 6,455 |
| 31 May 2024 | 51.805 | -0.71 | -1.35% | 52.04 | 52.22 | 51.74 | 8,518 |
| 30 May 2024 | 52.515 | -0.47 | -0.88% | 52.67 | 52.75 | 52.515 | 760 |
| 29 May 2024 | 52.98 | -0.13 | -0.24% | 53.38 | 53.69 | 52.98 | 26,034 |
| 28 May 2024 | 53.11 | 1.29 | 2.49% | 52.57 | 53.18 | 52.49 | 40,462 |
| 24 May 2024 | 51.82 | 0.16 | 0.31% | 51.44 | 51.82 | 51.07 | 22,564 |
| 23 May 2024 | 51.66 | -0.34 | -0.64% | 51.64 | 52.35 | 51.64 | 14,002 |
| 22 May 2024 | 51.995 | -0.61 | -1.16% | 52.00 | 52.20 | 51.85 | 25,127 |
| 21 May 2024 | 52.605 | -0.40 | -0.75% | 52.62 | 52.74 | 52.05 | 16,928 |
| 20 May 2024 | 53.00 | 0.26 | 0.49% | 53.24 | 53.31 | 52.84 | 33,798 |
| 17 May 2024 | 52.74 | 0.43 | 0.82% | 52.79 | 52.79 | 52.50 | 981 |
| 16 May 2024 | 52.31 | 0.34 | 0.66% | 52.32 | 52.64 | 51.96 | 9,677 |
| 15 May 2024 | 51.965 | 0.16 | 0.30% | 52.14 | 52.20 | 51.15 | 44,439 |
| 14 May 2024 | 51.81 | -0.54 | -1.02% | 52.37 | 52.37 | 51.77 | 1,612 |
| 13 May 2024 | 52.345 | -0.24 | -0.45% | 52.08 | 52.63 | 52.07 | 5,407 |
| 10 May 2024 | 52.58 | 0.02 | 0.05% | 53.05 | 53.07 | 52.58 | 4,401 |
| 09 May 2024 | 52.555 | 0.09 | 0.18% | 52.69 | 52.95 | 52.555 | 12,852 |
| 08 May 2024 | 52.46 | 0.25 | 0.48% | 51.75 | 52.46 | 51.63 | 16,948 |
| 07 May 2024 | 52.21 | -0.19 | -0.35% | 52.46 | 52.52 | 51.80 | 21,650 |
| 03 May 2024 | 52.395 | -0.14 | -0.27% | 52.80 | 52.80 | 52.395 | 9,177 |
| 02 May 2024 | 52.535 | -0.27 | -0.50% | 52.72 | 52.93 | 52.16 | 18,009 |
| 01 May 2024 | 52.80 | -1.56 | -2.86% | 53.75 | 53.85 | 52.80 | 17,401 |
| 30 Abr 2024 | 54.355 | -0.42 | -0.76% | 54.64 | 54.91 | 53.70 | 5,356 |
| 29 Abr 2024 | 54.77 | -0.63 | -1.14% | 54.91 | 55.33 | 54.65 | 22,999 |
| 26 Abr 2024 | 55.40 | 1.15 | 2.12% | 55.35 | 55.59 | 55.08 | 34,619 |
| 25 Abr 2024 | 54.25 | -0.49 | -0.89% | 54.74 | 54.87 | 54.16 | 18,722 |
| 24 Abr 2024 | 54.735 | 0.34 | 0.62% | 54.84 | 55.00 | 54.45 | 16,687 |
| 23 Abr 2024 | 54.40 | 0.40 | 0.74% | 54.16 | 54.40 | 53.51 | 18,081 |
| 22 Abr 2024 | 54.00 | -0.17 | -0.31% | 53.54 | 54.00 | 53.37 | 23,447 |
| 19 Abr 2024 | 54.17 | 0.07 | 0.13% | 54.79 | 54.86 | 53.67 | 147,875 |
| 18 Abr 2024 | 54.10 | -1.14 | -2.05% | 54.33 | 54.50 | 53.84 | 23,458 |
| 17 Abr 2024 | 55.235 | -0.85 | -1.51% | 55.78 | 55.81 | 55.235 | 12,372 |
| 16 Abr 2024 | 56.08 | 0.68 | 1.23% | 56.13 | 56.18 | 55.62 | 49,440 |
| 15 Abr 2024 | 55.40 | -1.17 | -2.07% | 55.78 | 55.83 | 55.24 | 16,242 |
| 12 Abr 2024 | 56.57 | 0.76 | 1.36% | 56.04 | 57.05 | 56.04 | 71,260 |
| 11 Abr 2024 | 55.81 | 0.34 | 0.61% | 56.13 | 56.34 | 55.71 | 9,313 |
| 10 Abr 2024 | 55.47 | -0.20 | -0.35% | 55.65 | 55.83 | 55.29 | 2,973 |
| 09 Abr 2024 | 55.665 | 0.01 | 0.01% | 56.06 | 56.26 | 55.65 | 6,448 |
| 08 Abr 2024 | 55.66 | -0.94 | -1.66% | 55.53 | 56.26 | 55.46 | 20,272 |
| 05 Abr 2024 | 56.60 | 1.37 | 2.48% | 56.40 | 56.64 | 56.14 | 42,636 |
| 04 Abr 2024 | 55.23 | -0.30 | -0.53% | 55.37 | 55.40 | 55.23 | 5,022 |
