Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
UBR3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.3014 | 0.14 | 11.58% | 1.3014 | 1.3014 | 1.3014 | 0 |
| 27 Jun 2024 | 1.1663 | -0.03 | -2.71% | 1.1663 | 1.1663 | 1.1663 | 0 |
| 26 Jun 2024 | 1.1988 | 0.00 | 0.26% | 1.2225 | 1.2959 | 1.1697 | 2,425 |
| 25 Jun 2024 | 1.1957 | 0.02 | 1.55% | 1.1957 | 1.1957 | 1.1957 | 0 |
| 24 Jun 2024 | 1.1774 | 0.04 | 3.15% | 1.1622 | 1.1897 | 1.1622 | 99 |
| 21 Jun 2024 | 1.1414 | -0.02 | -1.32% | 1.1774 | 1.2545 | 1.0477 | 5,510 |
| 20 Jun 2024 | 1.1567 | 0.02 | 1.35% | 1.1985 | 1.2051 | 1.064 | 432 |
| 19 Jun 2024 | 1.1413 | 0.00 | -0.41% | 1.1413 | 1.214 | 1.1413 | 2,770 |
| 18 Jun 2024 | 1.146 | -0.02 | -1.34% | 1.146 | 1.146 | 1.146 | 0 |
| 17 Jun 2024 | 1.1616 | 0.02 | 1.51% | 1.1613 | 1.1938 | 1.0549 | 38 |
| 14 Jun 2024 | 1.1443 | -0.04 | -2.97% | 1.1443 | 1.1443 | 1.1443 | 0 |
| 13 Jun 2024 | 1.1793 | -0.08 | -6.55% | 1.2451 | 1.3314 | 1.164 | 7,000 |
| 12 Jun 2024 | 1.262 | 0.19 | 17.30% | 1.1599 | 1.3604 | 1.0483 | 5,850 |
| 11 Jun 2024 | 1.0759 | -0.05 | -4.27% | 1.10 | 1.1796 | 1.0142 | 3,070 |
| 10 Jun 2024 | 1.1238 | 0.02 | 1.76% | 1.1343 | 1.2069 | 1.0926 | 70 |
| 07 Jun 2024 | 1.1044 | 0.04 | 3.35% | 1.0597 | 1.197 | 1.0166 | 9,871 |
| 06 Jun 2024 | 1.0687 | 0.10 | 10.69% | 1.0369 | 1.215 | 1.0028 | 1,000 |
| 05 Jun 2024 | 0.96545 | 0.0414 | 4.48% | 0.92 | 1.0432 | 0.88995 | 720 |
| 04 Jun 2024 | 0.92405 | 0.04985 | 5.70% | 0.8727 | 0.95835 | 0.81365 | 13,491 |
| 03 Jun 2024 | 0.8742 | 0.0009 | 0.10% | 0.8679 | 0.88705 | 0.8526 | 3,590 |
| 31 May 2024 | 0.8733 | -0.05865 | -6.29% | 0.8733 | 0.8733 | 0.8733 | 0 |
| 30 May 2024 | 0.93195 | 0.01255 | 1.37% | 0.93195 | 0.93195 | 0.93195 | 0 |
| 29 May 2024 | 0.9194 | 0.04105 | 4.67% | 0.8507 | 0.92295 | 0.84525 | 39 |
| 28 May 2024 | 0.87835 | -0.0532 | -5.71% | 0.87835 | 0.87835 | 0.87835 | 0 |
| 24 May 2024 | 0.93155 | 0.0225 | 2.48% | 0.93155 | 0.93155 | 0.93155 | 10 |
| 23 May 2024 | 0.90905 | -0.05585 | -5.79% | 0.9249 | 0.98695 | 0.8409 | 3,300 |
| 22 May 2024 | 0.9649 | 0.04045 | 4.38% | 0.9649 | 0.9649 | 0.9649 | 0 |
| 21 May 2024 | 0.92445 | -0.0296 | -3.10% | 0.9424 | 0.9424 | 0.9038 | 39 |
| 20 May 2024 | 0.95405 | -0.0499 | -4.97% | 0.9747 | 0.99445 | 0.8813 | 454 |
| 17 May 2024 | 1.0039 | -0.05 | -4.70% | 1.0168 | 1.0921 | 0.92615 | 110 |
| 16 May 2024 | 1.0535 | 0.06 | 5.61% | 1.0495 | 1.1295 | 0.9787 | 600 |
| 15 May 2024 | 0.99755 | 0.03715 | 3.87% | 0.99755 | 0.99755 | 0.99755 | 0 |
| 14 May 2024 | 0.9604 | -0.00455 | -0.47% | 0.9604 | 0.9604 | 0.9604 | 0 |
| 13 May 2024 | 0.96495 | -0.0856 | -8.15% | 0.978 | 0.98485 | 0.94675 | 1,715 |
| 10 May 2024 | 1.0506 | -0.06 | -5.77% | 1.1096 | 1.1975 | 0.90465 | 1,421 |
| 09 May 2024 | 1.1148 | 0.19 | 20.24% | 1.0243 | 1.2073 | 0.9183 | 903 |
| 08 May 2024 | 0.92715 | -0.3679 | -28.41% | 1.3256 | 1.3855 | 0.75535 | 6,916 |
| 07 May 2024 | 1.2951 | 0.09 | 7.03% | 1.2951 | 1.2951 | 1.2951 | 0 |
| 03 May 2024 | 1.21 | 0.05 | 4.25% | 1.1777 | 1.2586 | 1.1626 | 152 |
| 02 May 2024 | 1.1607 | 0.10 | 9.19% | 1.1232 | 1.1903 | 1.1079 | 500 |
| 01 May 2024 | 1.063 | -0.03 | -3.02% | 1.0476 | 1.0991 | 1.0295 | 8,824 |
| 30 Abr 2024 | 1.0961 | -0.05 | -4.46% | 1.0961 | 1.1577 | 1.0906 | 2,920 |
| 29 Abr 2024 | 1.1473 | -0.05 | -3.96% | 1.1837 | 1.2028 | 1.0935 | 3,210 |
| 26 Abr 2024 | 1.1946 | 0.01 | 0.42% | 1.196 | 1.2074 | 1.1777 | 383 |
| 25 Abr 2024 | 1.1896 | 0.05 | 3.95% | 1.1587 | 1.2112 | 1.0899 | 2,670 |
| 24 Abr 2024 | 1.1445 | -0.13 | -10.46% | 1.1352 | 1.151 | 1.1352 | 200 |
| 23 Abr 2024 | 1.2781 | 0.08 | 6.76% | 1.2781 | 1.2781 | 1.2781 | 0 |
| 22 Abr 2024 | 1.1973 | 0.00 | -0.41% | 1.1973 | 1.1973 | 1.1973 | 0 |
| 19 Abr 2024 | 1.2022 | -0.19 | -13.62% | 1.2757 | 1.3226 | 1.198 | 2,635 |
| 18 Abr 2024 | 1.3917 | 0.00 | 0.00% | 1.3395 | 1.4059 | 1.3309 | 10 |
| 17 Abr 2024 | 1.3917 | -0.07 | -4.68% | 1.3849 | 1.398 | 1.3849 | 160 |
| 16 Abr 2024 | 1.46 | -0.10 | -6.34% | 1.46 | 1.46 | 1.46 | 0 |
| 15 Abr 2024 | 1.5588 | -0.01 | -0.78% | 1.5588 | 1.5588 | 1.5588 | 0 |
| 12 Abr 2024 | 1.5711 | -0.06 | -3.39% | 1.5711 | 1.5711 | 1.5711 | 0 |
| 11 Abr 2024 | 1.6263 | 0.11 | 7.45% | 1.5187 | 1.6351 | 1.5137 | 10 |
| 10 Abr 2024 | 1.5135 | 0.03 | 1.75% | 1.5135 | 1.5135 | 1.5135 | 0 |
| 09 Abr 2024 | 1.4874 | -0.09 | -5.94% | 1.4962 | 1.5083 | 1.4514 | 1,242 |
| 08 Abr 2024 | 1.5814 | -0.11 | -6.46% | 1.6327 | 1.6917 | 1.4876 | 1,200 |
| 05 Abr 2024 | 1.6907 | 0.01 | 0.66% | 1.5582 | 1.7752 | 1.5582 | 29,102 |
| 04 Abr 2024 | 1.6796 | -0.11 | -6.12% | 1.7341 | 1.7682 | 1.6553 | 259 |
| 03 Abr 2024 | 1.7891 | 0.10 | 5.90% | 1.7316 | 1.8199 | 1.659 | 41,997 |
| 02 Abr 2024 | 1.6893 | -0.04 | -2.55% | 1.6217 | 1.6952 | 1.5668 | 66 |
