Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BRSC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 1,400.00 | 12.00 | 0.86% | 1,400.00 | 1,404.00 | 1,398.00 | 35,180 |
| 25 Abr 2024 | 1,388.00 | -12.00 | -0.86% | 1,408.00 | 1,412.00 | 1,384.00 | 80,985 |
| 24 Abr 2024 | 1,400.00 | -6.00 | -0.43% | 1,420.00 | 1,420.00 | 1,396.00 | 424,865 |
| 23 Abr 2024 | 1,406.00 | 22.00 | 1.59% | 1,380.00 | 1,406.00 | 1,380.00 | 167,683 |
| 22 Abr 2024 | 1,384.00 | 14.00 | 1.02% | 1,352.00 | 1,384.00 | 1,352.00 | 84,981 |
| 19 Abr 2024 | 1,370.00 | 8.00 | 0.59% | 1,354.00 | 1,370.00 | 1,352.00 | 129,214 |
| 18 Abr 2024 | 1,362.00 | 12.00 | 0.89% | 1,348.00 | 1,364.00 | 1,348.00 | 154,404 |
| 17 Abr 2024 | 1,350.00 | 10.00 | 0.75% | 1,330.00 | 1,352.00 | 1,330.00 | 125,684 |
| 16 Abr 2024 | 1,340.00 | -20.00 | -1.47% | 1,340.00 | 1,342.00 | 1,330.00 | 78,235 |
| 15 Abr 2024 | 1,360.00 | 2.00 | 0.15% | 1,358.00 | 1,362.00 | 1,350.00 | 100,346 |
| 12 Abr 2024 | 1,358.00 | 8.00 | 0.59% | 1,358.00 | 1,360.00 | 1,348.00 | 106,853 |
| 11 Abr 2024 | 1,350.00 | 8.00 | 0.60% | 1,330.00 | 1,350.00 | 1,330.00 | 60,480 |
| 10 Abr 2024 | 1,342.00 | 2.00 | 0.15% | 1,344.00 | 1,348.00 | 1,336.00 | 166,472 |
| 09 Abr 2024 | 1,340.00 | 2.00 | 0.15% | 1,338.00 | 1,340.00 | 1,334.00 | 90,397 |
| 08 Abr 2024 | 1,338.00 | 14.00 | 1.06% | 1,320.00 | 1,338.00 | 1,320.00 | 269,719 |
| 05 Abr 2024 | 1,324.00 | -6.00 | -0.45% | 1,314.00 | 1,324.00 | 1,310.00 | 92,287 |
| 04 Abr 2024 | 1,330.00 | 10.00 | 0.76% | 1,316.00 | 1,332.00 | 1,316.00 | 141,089 |
| 03 Abr 2024 | 1,320.00 | -6.00 | -0.45% | 1,308.00 | 1,322.00 | 1,306.00 | 100,203 |
| 02 Abr 2024 | 1,326.00 | -4.00 | -0.30% | 1,324.00 | 1,338.00 | 1,314.00 | 112,420 |
| 28 Mar 2024 | 1,330.00 | -8.00 | -0.60% | 1,337.00 | 1,338.00 | 1,330.00 | 124,599 |
| 27 Mar 2024 | 1,338.00 | -8.00 | -0.59% | 1,340.00 | 1,342.00 | 1,334.00 | 70,042 |
| 26 Mar 2024 | 1,346.00 | 10.00 | 0.75% | 1,336.00 | 1,346.00 | 1,334.00 | 109,612 |
| 25 Mar 2024 | 1,336.00 | -12.00 | -0.89% | 1,330.00 | 1,338.00 | 1,328.00 | 95,741 |
| 22 Mar 2024 | 1,348.00 | 4.00 | 0.30% | 1,344.00 | 1,348.00 | 1,334.00 | 59,343 |
| 21 Mar 2024 | 1,344.00 | 10.00 | 0.75% | 1,346.00 | 1,346.00 | 1,334.00 | 94,093 |
| 20 Mar 2024 | 1,334.00 | 8.00 | 0.60% | 1,326.00 | 1,334.00 | 1,326.00 | 81,597 |
| 19 Mar 2024 | 1,326.00 | -12.00 | -0.90% | 1,332.00 | 1,332.00 | 1,322.00 | 115,482 |
| 18 Mar 2024 | 1,338.00 | -10.00 | -0.74% | 1,342.00 | 1,342.00 | 1,336.00 | 98,410 |
| 15 Mar 2024 | 1,348.00 | 12.00 | 0.90% | 1,350.00 | 1,350.00 | 1,336.00 | 81,076 |
| 14 Mar 2024 | 1,336.00 | -18.00 | -1.33% | 1,358.00 | 1,358.00 | 1,336.00 | 60,187 |
| 13 Mar 2024 | 1,354.00 | 8.00 | 0.59% | 1,352.00 | 1,360.00 | 1,350.00 | 96,258 |
| 12 Mar 2024 | 1,346.00 | -4.00 | -0.30% | 1,356.00 | 1,358.00 | 1,346.00 | 47,360 |
| 11 Mar 2024 | 1,350.00 | -6.00 | -0.44% | 1,356.00 | 1,356.00 | 1,350.00 | 43,362 |
| 08 Mar 2024 | 1,356.00 | -18.00 | -1.31% | 1,366.00 | 1,366.00 | 1,352.00 | 50,583 |
| 07 Mar 2024 | 1,374.00 | 34.00 | 2.54% | 1,330.00 | 1,374.00 | 1,330.00 | 96,194 |
| 06 Mar 2024 | 1,340.00 | 8.00 | 0.60% | 1,336.00 | 1,346.00 | 1,332.00 | 43,534 |
| 05 Mar 2024 | 1,332.00 | 2.00 | 0.15% | 1,328.00 | 1,332.00 | 1,326.00 | 62,551 |
| 04 Mar 2024 | 1,330.00 | -8.00 | -0.60% | 1,332.00 | 1,334.00 | 1,330.00 | 30,177 |
| 01 Mar 2024 | 1,338.00 | 12.00 | 0.90% | 1,320.00 | 1,338.00 | 1,320.00 | 56,499 |
| 29 Feb 2024 | 1,326.00 | 2.00 | 0.15% | 1,328.00 | 1,332.00 | 1,326.00 | 59,485 |
| 28 Feb 2024 | 1,324.00 | -8.00 | -0.60% | 1,328.00 | 1,332.00 | 1,318.00 | 44,011 |
| 27 Feb 2024 | 1,332.00 | -4.00 | -0.30% | 1,326.00 | 1,338.00 | 1,326.00 | 52,184 |
| 26 Feb 2024 | 1,336.00 | 12.00 | 0.91% | 1,322.00 | 1,336.00 | 1,322.00 | 144,996 |
| 23 Feb 2024 | 1,324.00 | -10.00 | -0.75% | 1,322.00 | 1,328.00 | 1,322.00 | 484,759 |
| 22 Feb 2024 | 1,334.00 | 4.00 | 0.30% | 1,336.00 | 1,338.00 | 1,330.00 | 99,008 |
| 21 Feb 2024 | 1,330.00 | -8.00 | -0.60% | 1,328.00 | 1,330.00 | 1,320.00 | 63,056 |
| 20 Feb 2024 | 1,338.00 | -12.00 | -0.89% | 1,338.00 | 1,340.00 | 1,332.00 | 52,770 |
| 19 Feb 2024 | 1,350.00 | 6.00 | 0.45% | 1,326.00 | 1,350.00 | 1,326.00 | 67,883 |
| 16 Feb 2024 | 1,344.00 | 14.00 | 1.05% | 1,346.00 | 1,346.00 | 1,332.00 | 60,791 |
| 15 Feb 2024 | 1,330.00 | -4.00 | -0.30% | 1,330.00 | 1,332.00 | 1,328.00 | 76,590 |
| 14 Feb 2024 | 1,334.00 | 10.00 | 0.76% | 1,326.00 | 1,334.00 | 1,322.00 | 74,630 |
| 13 Feb 2024 | 1,324.00 | -12.00 | -0.90% | 1,342.00 | 1,342.00 | 1,316.00 | 75,711 |
| 12 Feb 2024 | 1,336.00 | 4.00 | 0.30% | 1,336.00 | 1,336.00 | 1,330.00 | 53,004 |
| 09 Feb 2024 | 1,332.00 | -2.00 | -0.15% | 1,332.00 | 1,338.00 | 1,330.00 | 83,775 |
| 08 Feb 2024 | 1,334.00 | 6.00 | 0.45% | 1,324.00 | 1,334.00 | 1,322.00 | 86,539 |
| 07 Feb 2024 | 1,328.00 | -2.00 | -0.15% | 1,330.00 | 1,330.00 | 1,318.00 | 81,573 |
| 06 Feb 2024 | 1,330.00 | 0.00 | 0.00% | 1,324.00 | 1,330.00 | 1,314.00 | 75,522 |
| 05 Feb 2024 | 1,330.00 | -14.00 | -1.04% | 1,338.00 | 1,344.00 | 1,330.00 | 131,228 |
| 02 Feb 2024 | 1,344.00 | 8.00 | 0.60% | 1,356.00 | 1,356.00 | 1,328.00 | 92,369 |
| 01 Feb 2024 | 1,336.00 | 0.00 | 0.00% | 1,336.00 | 1,346.00 | 1,330.00 | 81,763 |
| 31 Ene 2024 | 1,336.00 | -4.00 | -0.30% | 1,328.00 | 1,346.00 | 1,328.00 | 83,034 |
| 30 Ene 2024 | 1,340.00 | 0.00 | 0.00% | 1,350.00 | 1,350.00 | 1,334.00 | 122,617 |
| 29 Ene 2024 | 1,340.00 | 0.00 | 0.00% | 1,338.00 | 1,340.00 | 1,330.00 | 78,644 |
