Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
VRCI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.50 | 7.25 | 180,223 |
| 02 May 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 5,227 |
| 01 May 2024 | 7.25 | -0.25 | -3.33% | 7.50 | 7.50 | 7.25 | 110,427 |
| 30 Abr 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.50 | 7.50 | 381,497 |
| 29 Abr 2024 | 7.50 | 0.25 | 3.45% | 7.25 | 7.50 | 7.00 | 84,966 |
| 26 Abr 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 833,243 |
| 25 Abr 2024 | 7.25 | -0.50 | -6.45% | 7.75 | 7.75 | 7.25 | 241,151 |
| 24 Abr 2024 | 7.75 | -0.25 | -3.13% | 8.00 | 8.00 | 7.75 | 1,590,835 |
| 23 Abr 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 208,571 |
| 22 Abr 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 142,961 |
| 19 Abr 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 26,913 |
| 18 Abr 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 590,238 |
| 17 Abr 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 45,679 |
| 16 Abr 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 88,259 |
| 15 Abr 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 60,254 |
| 12 Abr 2024 | 8.00 | 0.25 | 3.23% | 7.75 | 8.00 | 7.75 | 2,798,571 |
| 11 Abr 2024 | 7.75 | 0.00 | 0.00% | 7.75 | 7.75 | 7.75 | 32,980 |
| 10 Abr 2024 | 7.75 | -0.35 | -4.32% | 8.10 | 8.10 | 7.75 | 552,631 |
| 09 Abr 2024 | 8.10 | 0.00 | 0.00% | 8.10 | 8.10 | 8.10 | 43,459 |
| 08 Abr 2024 | 8.10 | 0.00 | 0.00% | 8.10 | 8.10 | 8.10 | 84,359 |
| 05 Abr 2024 | 8.10 | -0.15 | -1.82% | 8.25 | 8.25 | 8.10 | 215,972 |
| 04 Abr 2024 | 8.25 | -0.35 | -4.07% | 8.60 | 8.60 | 8.25 | 484,129 |
| 03 Abr 2024 | 8.60 | -0.15 | -1.71% | 8.75 | 8.75 | 8.60 | 390,385 |
| 02 Abr 2024 | 8.75 | -0.50 | -5.41% | 9.25 | 9.25 | 8.75 | 209,456 |
| 28 Mar 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 127,318 |
| 27 Mar 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 2,253,886 |
| 26 Mar 2024 | 9.25 | -0.50 | -5.13% | 9.75 | 9.75 | 9.15 | 320,221 |
| 25 Mar 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 5,572 |
| 22 Mar 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 84,326 |
| 21 Mar 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 11,508 |
| 20 Mar 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 24,500 |
| 19 Mar 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 21,682 |
| 18 Mar 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 27,684 |
| 15 Mar 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 299,792 |
| 14 Mar 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 22,053 |
| 13 Mar 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.15 | 41,381 |
| 12 Mar 2024 | 9.75 | -0.50 | -4.88% | 10.25 | 10.25 | 9.75 | 440,103 |
| 11 Mar 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.25 | 9.625 | 133,131 |
| 08 Mar 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.25 | 10.25 | 68,512 |
| 07 Mar 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.25 | 10.25 | 256,627 |
| 06 Mar 2024 | 10.25 | -0.45 | -4.21% | 10.25 | 10.25 | 10.25 | 165,667 |
| 05 Mar 2024 | 10.70 | -0.80 | -6.96% | 11.50 | 11.50 | 10.25 | 392,770 |
| 04 Mar 2024 | 11.50 | 0.25 | 2.22% | 11.50 | 11.50 | 11.50 | 229,349 |
| 01 Mar 2024 | 11.25 | -0.50 | -4.26% | 11.75 | 11.75 | 11.25 | 332,328 |
| 29 Feb 2024 | 11.75 | 0.25 | 2.17% | 11.50 | 12.50 | 11.50 | 1,037,128 |
| 28 Feb 2024 | 11.50 | 1.00 | 9.52% | 10.50 | 11.50 | 10.50 | 352,987 |
| 27 Feb 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 11.00 | 10.50 | 261,824 |
| 26 Feb 2024 | 10.50 | 0.25 | 2.44% | 10.50 | 10.50 | 10.25 | 675,477 |
| 23 Feb 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.25 | 10.00 | 140,323 |
| 22 Feb 2024 | 10.25 | 1.00 | 10.81% | 9.25 | 10.25 | 9.25 | 1,068,186 |
| 21 Feb 2024 | 9.25 | -0.25 | -2.63% | 9.25 | 9.25 | 9.25 | 97,670 |
| 20 Feb 2024 | 9.50 | -0.25 | -2.56% | 9.75 | 9.75 | 9.50 | 323,172 |
| 19 Feb 2024 | 9.75 | 0.25 | 2.63% | 9.50 | 9.75 | 9.50 | 2,030,391 |
| 16 Feb 2024 | 9.50 | 0.50 | 5.56% | 9.00 | 9.50 | 9.00 | 429,464 |
| 15 Feb 2024 | 9.00 | 0.25 | 2.86% | 8.75 | 9.00 | 8.75 | 176,493 |
| 14 Feb 2024 | 8.75 | 0.00 | 0.00% | 8.75 | 8.75 | 8.75 | 704,687 |
| 13 Feb 2024 | 8.75 | 0.00 | 0.00% | 8.75 | 8.75 | 8.75 | 456,690 |
| 12 Feb 2024 | 8.75 | -0.50 | -5.41% | 9.25 | 9.25 | 8.75 | 426,591 |
| 09 Feb 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.00 | 25,559 |
| 08 Feb 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 30,332 |
| 07 Feb 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 111,372 |
| 06 Feb 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 294,845 |
| 05 Feb 2024 | 9.25 | 0.00 | 0.00% | 9.25 | 9.25 | 9.25 | 129,898 |
