Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
BSFA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 5.00 | 0.25 | 5.26% | 4.75 | 5.00 | 4.75 | 102,489 |
| 02 May 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 4.75 | 102,144 |
| 01 May 2024 | 4.75 | -0.25 | -5.00% | 5.00 | 5.00 | 4.75 | 60,114 |
| 30 Abr 2024 | 5.00 | -0.25 | -4.76% | 5.25 | 5.25 | 4.75 | 325,653 |
| 29 Abr 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.50 | 5.25 | 216,173 |
| 26 Abr 2024 | 5.25 | 0.50 | 10.53% | 4.75 | 5.25 | 4.75 | 1,388,523 |
| 25 Abr 2024 | 4.75 | -0.25 | -5.00% | 5.00 | 5.00 | 4.75 | 212,134 |
| 24 Abr 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 441,610 |
| 23 Abr 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 101,100 |
| 22 Abr 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 4.75 | 193,981 |
| 19 Abr 2024 | 5.00 | 0.40 | 8.70% | 4.75 | 5.00 | 4.75 | 50,989 |
| 18 Abr 2024 | 4.60 | -0.65 | -12.38% | 5.25 | 5.25 | 4.60 | 186,288 |
| 17 Abr 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 4.75 | 476,801 |
| 16 Abr 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 4.75 | 1,822,203 |
| 15 Abr 2024 | 5.25 | -0.50 | -8.70% | 5.75 | 5.75 | 5.25 | 590,152 |
| 12 Abr 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 325,698 |
| 11 Abr 2024 | 5.75 | -0.50 | -8.00% | 6.50 | 6.75 | 5.25 | 2,242,581 |
| 10 Abr 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 204,029 |
| 09 Abr 2024 | 6.25 | 0.50 | 8.70% | 5.75 | 6.25 | 5.75 | 389,355 |
| 08 Abr 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 35,702 |
| 05 Abr 2024 | 5.75 | -0.55 | -8.73% | 6.25 | 6.25 | 5.75 | 25,213 |
| 04 Abr 2024 | 6.30 | -0.10 | -1.56% | 6.50 | 6.50 | 6.25 | 297,751 |
| 03 Abr 2024 | 6.40 | -0.10 | -1.54% | 6.50 | 6.50 | 6.40 | 144,878 |
| 02 Abr 2024 | 6.50 | 0.60 | 10.17% | 6.00 | 6.50 | 6.00 | 1,500,148 |
| 28 Mar 2024 | 5.90 | 0.15 | 2.61% | 5.75 | 6.25 | 5.75 | 2,330,871 |
| 27 Mar 2024 | 5.75 | -0.50 | -8.00% | 6.25 | 6.25 | 5.75 | 892,443 |
| 26 Mar 2024 | 6.25 | 0.01 | 0.16% | 6.25 | 6.25 | 5.75 | 1,205,879 |
| 25 Mar 2024 | 6.24 | -0.51 | -7.56% | 6.75 | 6.75 | 6.24 | 875,008 |
| 22 Mar 2024 | 6.75 | 0.00 | 0.00% | 6.75 | 6.75 | 6.75 | 70,293 |
| 21 Mar 2024 | 6.75 | -0.50 | -6.90% | 7.25 | 7.25 | 6.25 | 1,909,951 |
| 20 Mar 2024 | 7.25 | -0.75 | -9.38% | 8.00 | 8.00 | 7.25 | 1,458,431 |
| 19 Mar 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 676 |
| 18 Mar 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.25 | 8.00 | 377,884 |
| 15 Mar 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 1,904 |
| 14 Mar 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 68,865 |
| 13 Mar 2024 | 8.00 | 0.25 | 3.23% | 7.75 | 8.00 | 7.75 | 136,658 |
| 12 Mar 2024 | 7.75 | -0.75 | -8.82% | 8.50 | 8.50 | 7.75 | 428,230 |
| 11 Mar 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 8.50 | 103,957 |
| 08 Mar 2024 | 8.50 | 0.25 | 3.03% | 8.25 | 8.75 | 8.25 | 755,556 |
| 07 Mar 2024 | 8.25 | 0.50 | 6.45% | 8.25 | 8.25 | 7.75 | 960,228 |
| 06 Mar 2024 | 7.75 | 0.00 | 0.00% | 7.25 | 8.00 | 7.25 | 842,735 |
| 05 Mar 2024 | 7.75 | -0.55 | -6.63% | 8.50 | 8.50 | 7.75 | 1,233,435 |
| 04 Mar 2024 | 8.30 | -0.20 | -2.35% | 8.50 | 8.50 | 8.30 | 123,561 |
| 01 Mar 2024 | 8.50 | 0.50 | 6.25% | 8.00 | 8.50 | 8.00 | 1,215,469 |
| 29 Feb 2024 | 8.00 | -0.50 | -5.88% | 8.50 | 8.50 | 7.75 | 2,720,819 |
| 28 Feb 2024 | 8.50 | -0.25 | -2.86% | 8.75 | 8.75 | 8.25 | 1,207,822 |
| 27 Feb 2024 | 8.75 | 0.00 | 0.00% | 8.75 | 8.75 | 8.75 | 24,540 |
| 26 Feb 2024 | 8.75 | 0.00 | 0.00% | 8.75 | 8.75 | 8.75 | 708,641 |
| 23 Feb 2024 | 8.75 | -0.50 | -5.41% | 9.25 | 9.25 | 8.75 | 1,524,858 |
| 22 Feb 2024 | 9.25 | 0.00 | 0.00% | 9.50 | 9.75 | 9.25 | 871,778 |
| 21 Feb 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 241,913 |
| 20 Feb 2024 | 9.25 | -0.25 | -2.63% | 9.50 | 9.50 | 9.25 | 572,558 |
| 19 Feb 2024 | 9.50 | -0.25 | -2.56% | 9.75 | 9.75 | 9.50 | 1,039,958 |
| 16 Feb 2024 | 9.75 | -0.25 | -2.50% | 10.00 | 10.00 | 9.75 | 264,669 |
| 15 Feb 2024 | 10.00 | -0.50 | -4.76% | 10.50 | 10.50 | 9.75 | 881,491 |
| 14 Feb 2024 | 10.50 | 0.75 | 7.69% | 9.75 | 10.75 | 9.75 | 2,386,162 |
| 13 Feb 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 25,252 |
| 12 Feb 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 57,954 |
| 09 Feb 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 10.00 | 9.75 | 595,916 |
| 08 Feb 2024 | 9.75 | -0.75 | -7.14% | 10.50 | 10.50 | 9.75 | 1,783,145 |
| 07 Feb 2024 | 10.50 | 1.25 | 13.51% | 9.25 | 10.75 | 9.25 | 1,682,581 |
| 06 Feb 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 837,873 |
| 05 Feb 2024 | 9.25 | -0.25 | -2.63% | 9.50 | 9.50 | 9.25 | 374,217 |
