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.
TRS3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 48.115 | -0.05 | -0.09% | 48.13 | 48.15 | 48.105 | 172 |
| 14 Jun 2024 | 48.16 | -0.01 | -0.01% | 48.16 | 48.16 | 48.16 | 0 |
| 13 Jun 2024 | 48.165 | 0.02 | 0.03% | 48.165 | 48.165 | 48.165 | 0 |
| 12 Jun 2024 | 48.15 | 0.16 | 0.32% | 48.03 | 48.335 | 47.895 | 3,592 |
| 11 Jun 2024 | 47.995 | 0.03 | 0.06% | 47.96 | 48.015 | 47.96 | 329 |
| 10 Jun 2024 | 47.965 | -0.01 | -0.02% | 47.965 | 47.965 | 47.965 | 0 |
| 07 Jun 2024 | 47.975 | -0.12 | -0.24% | 48.09 | 48.165 | 47.905 | 25 |
| 06 Jun 2024 | 48.09 | 0.02 | 0.04% | 48.04 | 48.16 | 48.00 | 96,056 |
| 05 Jun 2024 | 48.07 | 0.04 | 0.08% | 48.07 | 48.07 | 48.07 | 88 |
| 04 Jun 2024 | 48.03 | 0.09 | 0.19% | 48.03 | 48.03 | 48.03 | 100 |
| 03 Jun 2024 | 47.94 | 0.02 | 0.05% | 47.88 | 47.97 | 47.875 | 219 |
| 31 May 2024 | 47.915 | 0.04 | 0.08% | 47.915 | 47.915 | 47.915 | 0 |
| 30 May 2024 | 47.875 | 0.07 | 0.15% | 47.82 | 47.885 | 47.815 | 1,276 |
| 29 May 2024 | 47.805 | -0.06 | -0.13% | 47.81 | 47.84 | 47.79 | 3,770 |
| 28 May 2024 | 47.865 | 0.03 | 0.06% | 47.85 | 47.89 | 47.845 | 1,328 |
| 24 May 2024 | 47.835 | 0.02 | 0.03% | 47.835 | 47.835 | 47.835 | 1 |
| 23 May 2024 | 47.82 | -0.06 | -0.11% | 47.90 | 47.91 | 47.815 | 71 |
| 22 May 2024 | 47.875 | -0.01 | -0.02% | 47.875 | 47.875 | 47.875 | 0 |
| 21 May 2024 | 47.885 | 0.02 | 0.05% | 47.885 | 47.885 | 47.885 | 0 |
| 20 May 2024 | 47.86 | -0.03 | -0.06% | 47.86 | 47.86 | 47.86 | 0 |
| 17 May 2024 | 47.89 | 0.01 | 0.02% | 47.89 | 47.91 | 47.885 | 14,593 |
| 16 May 2024 | 47.88 | -0.04 | -0.07% | 47.89 | 48.055 | 47.77 | 157 |
| 15 May 2024 | 47.915 | 0.08 | 0.17% | 47.90 | 47.925 | 47.90 | 29,307 |
| 14 May 2024 | 47.835 | 0.02 | 0.04% | 47.835 | 47.835 | 47.835 | 0 |
| 13 May 2024 | 47.815 | 0.02 | 0.04% | 47.815 | 47.815 | 47.815 | 0 |
| 10 May 2024 | 47.795 | -0.04 | -0.08% | 47.83 | 47.845 | 47.795 | 94 |
| 09 May 2024 | 47.835 | 0.04 | 0.08% | 47.835 | 47.835 | 47.835 | 0 |
| 08 May 2024 | 47.795 | -0.01 | -0.02% | 47.78 | 47.815 | 47.78 | 7,999 |
| 07 May 2024 | 47.805 | 0.02 | 0.04% | 47.80 | 47.825 | 47.785 | 2,360 |
| 03 May 2024 | 47.785 | 0.08 | 0.17% | 47.785 | 47.785 | 47.785 | 0 |
| 02 May 2024 | 47.705 | 0.11 | 0.23% | 47.70 | 47.71 | 47.645 | 137 |
| 01 May 2024 | 47.595 | -0.01 | -0.01% | 47.595 | 47.595 | 47.595 | 0 |
| 30 Abr 2024 | 47.60 | -0.02 | -0.03% | 47.61 | 47.64 | 47.565 | 1,242 |
| 29 Abr 2024 | 47.615 | 0.02 | 0.03% | 47.615 | 47.615 | 47.615 | 0 |
| 26 Abr 2024 | 47.60 | 0.00 | 0.00% | 47.63 | 47.66 | 47.555 | 19,250 |
| 25 Abr 2024 | 47.60 | -0.02 | -0.03% | 47.64 | 47.68 | 47.555 | 1,789 |
| 24 Abr 2024 | 47.615 | -0.01 | -0.02% | 47.615 | 47.615 | 47.615 | 0 |
| 23 Abr 2024 | 47.625 | 0.03 | 0.06% | 47.57 | 47.655 | 47.55 | 10,315 |
| 22 Abr 2024 | 47.595 | 0.02 | 0.04% | 47.55 | 47.60 | 47.55 | 68 |
| 19 Abr 2024 | 47.575 | 0.01 | 0.02% | 47.575 | 47.575 | 47.575 | 0 |
| 18 Abr 2024 | 47.565 | -0.01 | -0.02% | 47.61 | 47.625 | 47.545 | 130 |
| 17 Abr 2024 | 47.575 | 0.02 | 0.03% | 47.575 | 47.575 | 47.575 | 0 |
| 16 Abr 2024 | 47.56 | 0.01 | 0.01% | 47.59 | 47.615 | 47.525 | 40,679 |
| 15 Abr 2024 | 47.555 | -0.04 | -0.08% | 47.59 | 47.59 | 47.50 | 101 |
| 12 Abr 2024 | 47.595 | 0.05 | 0.12% | 47.59 | 47.625 | 47.575 | 82 |
| 11 Abr 2024 | 47.54 | -0.01 | -0.01% | 47.54 | 47.54 | 47.54 | 0 |
| 10 Abr 2024 | 47.545 | -0.17 | -0.35% | 47.73 | 47.74 | 47.515 | 15 |
| 09 Abr 2024 | 47.71 | 0.05 | 0.09% | 47.69 | 47.715 | 47.68 | 18,051 |
| 08 Abr 2024 | 47.665 | -0.05 | -0.10% | 47.65 | 47.685 | 47.65 | 531 |
| 05 Abr 2024 | 47.715 | -0.03 | -0.05% | 47.78 | 47.785 | 47.69 | 1,414 |
| 04 Abr 2024 | 47.74 | 0.05 | 0.10% | 47.75 | 47.755 | 47.735 | 917 |
| 03 Abr 2024 | 47.69 | -0.01 | -0.02% | 47.71 | 47.72 | 47.625 | 3,359 |
| 02 Abr 2024 | 47.70 | -0.07 | -0.14% | 47.71 | 47.735 | 47.64 | 1,602 |
| 28 Mar 2024 | 47.765 | -0.03 | -0.06% | 47.765 | 47.765 | 47.765 | 0 |
| 27 Mar 2024 | 47.795 | 0.06 | 0.13% | 47.795 | 47.795 | 47.795 | 0 |
| 26 Mar 2024 | 47.735 | 0.01 | 0.01% | 47.735 | 47.735 | 47.735 | 0 |
| 25 Mar 2024 | 47.73 | -0.04 | -0.07% | 47.74 | 47.74 | 47.73 | 2,460 |
| 22 Mar 2024 | 47.765 | 0.04 | 0.08% | 47.74 | 47.77 | 47.735 | 34 |
| 21 Mar 2024 | 47.725 | 0.06 | 0.13% | 47.725 | 47.725 | 47.725 | 0 |
| 20 Mar 2024 | 47.665 | 0.02 | 0.05% | 47.67 | 47.67 | 47.65 | 454 |
