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.
ID28 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5.0405 | 0.00 | 0.05% | 5.044 | 5.053 | 5.0375 | 130,411 |
| 27 Jun 2024 | 5.038 | 0.01 | 0.15% | 5.032 | 5.0475 | 5.0215 | 31,108 |
| 26 Jun 2024 | 5.0305 | -0.01 | -0.19% | 5.044 | 5.0485 | 5.0235 | 202,820 |
| 25 Jun 2024 | 5.04 | -0.01 | -0.24% | 5.06 | 5.06 | 5.04 | 26,297 |
| 24 Jun 2024 | 5.052 | 0.00 | 0.09% | 5.046 | 5.0555 | 5.046 | 53,172 |
| 21 Jun 2024 | 5.0475 | 0.00 | -0.05% | 5.046 | 5.062 | 5.045 | 47,868 |
| 20 Jun 2024 | 5.05 | 0.01 | 0.12% | 5.044 | 5.0665 | 5.043 | 995,588 |
| 19 Jun 2024 | 5.044 | 0.00 | 0.02% | 5.054 | 5.055 | 5.0425 | 20,040 |
| 18 Jun 2024 | 5.043 | 0.00 | 0.06% | 5.033 | 5.0495 | 5.03 | 27,751 |
| 17 Jun 2024 | 5.04 | -0.01 | -0.23% | 5.05 | 5.05 | 5.038 | 65,539 |
| 14 Jun 2024 | 5.0515 | -0.01 | -0.11% | 5.06 | 5.063 | 5.048 | 9,186 |
| 13 Jun 2024 | 5.057 | -0.06 | -1.10% | 5.037 | 5.064 | 5.037 | 46,144 |
| 12 Jun 2024 | 5.113 | 0.03 | 0.63% | 5.089 | 5.1765 | 5.0585 | 39,495 |
| 11 Jun 2024 | 5.081 | 0.01 | 0.18% | 5.08 | 5.081 | 5.072 | 200 |
| 10 Jun 2024 | 5.072 | -0.01 | -0.21% | 5.08 | 5.0835 | 5.069 | 222,700 |
| 07 Jun 2024 | 5.0825 | -0.01 | -0.27% | 5.104 | 5.1105 | 5.0575 | 124,551 |
| 06 Jun 2024 | 5.0965 | 0.00 | 0.00% | 5.098 | 5.1055 | 5.0925 | 5,070 |
| 05 Jun 2024 | 5.0965 | 0.01 | 0.17% | 5.092 | 5.1045 | 5.0845 | 4,386 |
| 04 Jun 2024 | 5.088 | 0.01 | 0.22% | 5.077 | 5.096 | 5.077 | 45,133 |
| 03 Jun 2024 | 5.077 | 0.01 | 0.18% | 5.074 | 5.0895 | 5.0665 | 87,508 |
| 31 May 2024 | 5.068 | 0.01 | 0.20% | 5.058 | 5.0705 | 5.048 | 10,782 |
| 30 May 2024 | 5.058 | 0.02 | 0.34% | 5.046 | 5.0585 | 5.044 | 60,240 |
| 29 May 2024 | 5.041 | -0.01 | -0.14% | 5.048 | 5.049 | 5.0375 | 76,009 |
| 28 May 2024 | 5.048 | 0.00 | -0.06% | 5.07 | 5.07 | 5.048 | 61,411 |
| 24 May 2024 | 5.051 | -0.01 | -0.18% | 5.057 | 5.0605 | 5.0445 | 12,622 |
| 23 May 2024 | 5.06 | -0.01 | -0.24% | 5.069 | 5.0735 | 5.0485 | 32,405 |
| 22 May 2024 | 5.072 | 0.00 | 0.03% | 5.067 | 5.072 | 5.063 | 32,785 |
| 21 May 2024 | 5.0705 | 0.00 | 0.06% | 5.0705 | 5.0705 | 5.0705 | 1 |
| 20 May 2024 | 5.0675 | 0.00 | -0.01% | 5.068 | 5.068 | 5.067 | 24,295 |
| 17 May 2024 | 5.068 | -0.01 | -0.26% | 5.09 | 5.09 | 5.0665 | 35,441 |
| 16 May 2024 | 5.081 | 0.00 | 0.06% | 5.095 | 5.095 | 5.0745 | 164,802 |
| 15 May 2024 | 5.078 | 0.02 | 0.45% | 5.065 | 5.1045 | 5.0565 | 27,670 |
| 14 May 2024 | 5.055 | 0.00 | 0.02% | 5.06 | 5.06 | 5.054 | 27,842 |
| 13 May 2024 | 5.054 | 0.00 | 0.00% | 5.059 | 5.059 | 5.0535 | 20,690 |
| 10 May 2024 | 5.054 | 0.00 | -0.02% | 5.064 | 5.076 | 5.052 | 73,256 |
| 09 May 2024 | 5.055 | 0.00 | 0.07% | 5.055 | 5.055 | 5.055 | 19,341 |
| 08 May 2024 | 5.0515 | 0.00 | -0.09% | 5.062 | 5.062 | 5.0515 | 27,188 |
| 07 May 2024 | 5.056 | 0.01 | 0.11% | 5.08 | 5.08 | 5.055 | 137,945 |
| 03 May 2024 | 5.0505 | 0.03 | 0.55% | 5.039 | 5.08 | 5.01 | 155,730 |
| 02 May 2024 | 5.023 | 0.02 | 0.49% | 5.021 | 5.024 | 5.0105 | 1,285 |
| 01 May 2024 | 4.9985 | -0.01 | -0.23% | 5.014 | 5.014 | 4.9985 | 10,948 |
| 30 Abr 2024 | 5.01 | 0.00 | -0.01% | 5.012 | 5.024 | 4.999 | 64,496 |
| 29 Abr 2024 | 5.0105 | 0.01 | 0.13% | 5.015 | 5.015 | 5.0055 | 2,002 |
| 26 Abr 2024 | 5.004 | 0.02 | 0.31% | 5.005 | 5.012 | 4.9993 | 4,000 |
| 25 Abr 2024 | 4.9887 | -0.01 | -0.17% | 5.026 | 5.066 | 4.9828 | 222,305 |
| 24 Abr 2024 | 4.997 | -0.01 | -0.23% | 5.009 | 5.011 | 4.9928 | 12,418 |
| 23 Abr 2024 | 5.0085 | 0.01 | 0.14% | 5.008 | 5.016 | 4.9903 | 139,249 |
| 22 Abr 2024 | 5.0013 | 0.00 | 0.08% | 5.00 | 5.0115 | 4.9908 | 265,070 |
| 19 Abr 2024 | 4.9973 | 0.00 | 0.10% | 5.002 | 5.0053 | 4.9923 | 72,000 |
| 18 Abr 2024 | 4.9925 | 0.00 | -0.04% | 5.009 | 5.009 | 4.9895 | 72,446 |
| 17 Abr 2024 | 4.9943 | 0.01 | 0.14% | 4.9915 | 5.0013 | 4.99 | 6,722 |
| 16 Abr 2024 | 4.9873 | -0.01 | -0.17% | 4.997 | 4.9995 | 4.9745 | 112,418 |
| 15 Abr 2024 | 4.9955 | -0.02 | -0.40% | 5.018 | 5.0205 | 4.9893 | 108,597 |
| 12 Abr 2024 | 5.0155 | 0.02 | 0.32% | 5.017 | 5.0215 | 4.999 | 63,704 |
| 11 Abr 2024 | 4.9995 | -0.02 | -0.35% | 5.017 | 5.017 | 4.998 | 20,260 |
| 10 Abr 2024 | 5.017 | -0.03 | -0.59% | 5.052 | 5.059 | 4.9945 | 1,269 |
| 09 Abr 2024 | 5.047 | 0.01 | 0.12% | 5.047 | 5.047 | 5.047 | 1 |
| 08 Abr 2024 | 5.041 | 0.00 | -0.08% | 5.044 | 5.046 | 5.031 | 2,064 |
| 05 Abr 2024 | 5.045 | -0.01 | -0.14% | 5.077 | 5.077 | 5.0295 | 200,631 |
| 04 Abr 2024 | 5.052 | 0.01 | 0.16% | 5.052 | 5.0575 | 5.0485 | 157,867 |
| 03 Abr 2024 | 5.044 | 0.00 | 0.00% | 5.07 | 5.07 | 5.029 | 23,095 |
| 02 Abr 2024 | 5.044 | -0.03 | -0.66% | 5.05 | 5.05 | 5.029 | 17,813 |
