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.
IMBS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.045 | 0.00 | -0.07% | 4.0625 | 4.0635 | 4.0378 | 72,879 |
| 27 Jun 2024 | 4.048 | -0.02 | -0.37% | 4.0385 | 4.0488 | 4.0303 | 187,575 |
| 26 Jun 2024 | 4.063 | 0.01 | 0.36% | 4.0595 | 4.063 | 4.0328 | 2,633,359 |
| 25 Jun 2024 | 4.0485 | -0.01 | -0.12% | 4.0575 | 4.0655 | 4.0485 | 60,846 |
| 24 Jun 2024 | 4.0535 | 0.00 | 0.10% | 4.075 | 4.075 | 4.052 | 75,535 |
| 21 Jun 2024 | 4.0495 | 0.00 | 0.04% | 4.055 | 4.0658 | 4.0495 | 212,771 |
| 20 Jun 2024 | 4.048 | -0.01 | -0.28% | 4.055 | 4.067 | 4.0465 | 113,477 |
| 19 Jun 2024 | 4.0595 | 0.01 | 0.31% | 4.078 | 4.078 | 4.0543 | 232,841 |
| 18 Jun 2024 | 4.047 | 0.01 | 0.15% | 4.0475 | 4.0563 | 4.0365 | 94,213 |
| 17 Jun 2024 | 4.041 | -0.02 | -0.44% | 4.0515 | 4.0615 | 4.038 | 197,522 |
| 14 Jun 2024 | 4.059 | 0.00 | 0.11% | 4.073 | 4.073 | 4.052 | 244,393 |
| 13 Jun 2024 | 4.0545 | -0.07 | -1.77% | 4.06 | 4.06 | 4.037 | 218,312 |
| 12 Jun 2024 | 4.1275 | 0.06 | 1.51% | 4.1005 | 4.2923 | 4.0805 | 52,186 |
| 11 Jun 2024 | 4.066 | 0.01 | 0.16% | 4.073 | 4.073 | 4.063 | 194,237 |
| 10 Jun 2024 | 4.0595 | -0.01 | -0.23% | 4.0605 | 4.067 | 4.0558 | 42,316 |
| 07 Jun 2024 | 4.069 | -0.04 | -0.88% | 4.121 | 4.3023 | 4.069 | 120,880 |
| 06 Jun 2024 | 4.105 | -0.01 | -0.23% | 4.0955 | 4.11 | 4.0955 | 239,776 |
| 05 Jun 2024 | 4.1145 | 0.02 | 0.56% | 4.1125 | 4.1145 | 4.087 | 157,791 |
| 04 Jun 2024 | 4.0915 | 0.02 | 0.57% | 4.091 | 4.0933 | 4.0718 | 41,681 |
| 03 Jun 2024 | 4.0685 | 0.02 | 0.46% | 4.0505 | 4.0685 | 4.0458 | 19,920 |
| 31 May 2024 | 4.05 | 0.03 | 0.63% | 4.0465 | 4.05 | 4.015 | 136,842 |
| 30 May 2024 | 4.0245 | 0.01 | 0.37% | 4.012 | 4.0308 | 4.0053 | 251,041 |
| 29 May 2024 | 4.0095 | -0.03 | -0.72% | 3.999 | 4.0228 | 3.999 | 117,725 |
| 28 May 2024 | 4.0385 | -0.01 | -0.26% | 4.0525 | 4.055 | 4.0385 | 188,422 |
| 24 May 2024 | 4.049 | 0.01 | 0.30% | 4.0585 | 4.0585 | 4.032 | 223,449 |
| 23 May 2024 | 4.037 | -0.02 | -0.55% | 4.078 | 4.078 | 4.0348 | 100,865 |
| 22 May 2024 | 4.0595 | 0.00 | -0.10% | 4.0525 | 4.0668 | 4.0525 | 39,090 |
| 21 May 2024 | 4.0635 | 0.01 | 0.18% | 4.071 | 4.071 | 4.048 | 87,441 |
| 20 May 2024 | 4.056 | -0.02 | -0.48% | 4.056 | 4.0643 | 4.0538 | 33,777 |
| 17 May 2024 | 4.0755 | -0.02 | -0.42% | 4.074 | 4.0815 | 4.069 | 143,924 |
| 16 May 2024 | 4.0925 | 0.01 | 0.26% | 4.094 | 4.0985 | 4.0855 | 61,154 |
| 15 May 2024 | 4.082 | 0.04 | 0.95% | 4.0495 | 4.28 | 4.0495 | 665,583 |
| 14 May 2024 | 4.0435 | 0.01 | 0.16% | 4.0665 | 4.0665 | 4.034 | 119,655 |
| 13 May 2024 | 4.037 | 0.00 | -0.09% | 4.0445 | 4.0488 | 4.0315 | 43,216 |
| 10 May 2024 | 4.0405 | 0.00 | 0.06% | 4.0455 | 4.0538 | 4.0348 | 304,519 |
| 09 May 2024 | 4.038 | 0.00 | 0.01% | 4.0145 | 4.0415 | 4.0145 | 29,136 |
| 08 May 2024 | 4.0375 | -0.01 | -0.23% | 4.0425 | 4.043 | 4.0358 | 2,877 |
| 07 May 2024 | 4.047 | 0.02 | 0.46% | 4.044 | 4.051 | 4.0293 | 159,738 |
| 03 May 2024 | 4.0285 | 0.04 | 0.95% | 4.0275 | 4.249 | 4.001 | 163,405 |
| 02 May 2024 | 3.9905 | 0.01 | 0.33% | 3.976 | 3.9995 | 3.976 | 173,327 |
| 01 May 2024 | 3.9775 | 0.00 | 0.11% | 3.981 | 3.983 | 3.9625 | 38,032 |
| 30 Abr 2024 | 3.973 | -0.02 | -0.40% | 3.9835 | 3.9895 | 3.972 | 451,185 |
| 29 Abr 2024 | 3.989 | 0.01 | 0.14% | 3.9875 | 3.993 | 3.9828 | 87,784 |
| 26 Abr 2024 | 3.9835 | 0.02 | 0.54% | 3.976 | 3.9838 | 3.9618 | 665,008 |
| 25 Abr 2024 | 3.962 | -0.01 | -0.23% | 3.9835 | 3.9855 | 3.9513 | 325,583 |
| 24 Abr 2024 | 3.971 | -0.01 | -0.31% | 3.996 | 3.996 | 3.9708 | 14,242 |
| 23 Abr 2024 | 3.9835 | 0.01 | 0.20% | 3.967 | 3.9883 | 3.967 | 39,612 |
| 22 Abr 2024 | 3.9755 | 0.00 | -0.10% | 3.9635 | 3.98 | 3.9635 | 23,164 |
| 19 Abr 2024 | 3.9795 | 0.01 | 0.25% | 3.9945 | 3.9945 | 3.9718 | 70,141 |
| 18 Abr 2024 | 3.9695 | -0.01 | -0.16% | 3.9805 | 3.9953 | 3.9695 | 63,125 |
| 17 Abr 2024 | 3.976 | 0.01 | 0.28% | 3.9795 | 3.9795 | 3.9633 | 61,845 |
| 16 Abr 2024 | 3.965 | -0.01 | -0.29% | 3.989 | 3.989 | 3.9593 | 59,644 |
| 15 Abr 2024 | 3.9765 | -0.04 | -0.87% | 4.012 | 4.0138 | 3.9765 | 1,063,503 |
| 12 Abr 2024 | 4.0115 | 0.02 | 0.61% | 4.0055 | 4.025 | 4.0038 | 84,250 |
| 11 Abr 2024 | 3.987 | -0.03 | -0.67% | 4.009 | 4.009 | 3.987 | 70,073 |
| 10 Abr 2024 | 4.014 | -0.04 | -0.91% | 4.069 | 4.249 | 4.014 | 367,388 |
| 09 Abr 2024 | 4.051 | 0.01 | 0.35% | 4.0395 | 4.0583 | 4.0395 | 289,535 |
| 08 Abr 2024 | 4.037 | -0.02 | -0.51% | 4.048 | 4.048 | 4.0313 | 198,164 |
| 05 Abr 2024 | 4.0575 | 0.00 | -0.10% | 4.0645 | 4.2683 | 4.0443 | 134,776 |
| 04 Abr 2024 | 4.0615 | 0.01 | 0.15% | 4.0675 | 4.0708 | 4.0535 | 9,434 |
| 03 Abr 2024 | 4.0555 | 0.01 | 0.15% | 4.0545 | 4.062 | 4.0373 | 117,156 |
| 02 Abr 2024 | 4.0495 | -0.04 | -1.07% | 4.065 | 4.0688 | 4.045 | 159,918 |
