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.
AREC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 1.28 | 0.02 | 1.19% | 1.30 | 1.30 | 1.25 | 204,024 |
| 20 May 2024 | 1.265 | -0.04 | -2.69% | 1.26 | 1.31 | 1.26 | 217,184 |
| 17 May 2024 | 1.30 | -0.01 | -0.76% | 1.31 | 1.34 | 1.27 | 211,223 |
| 16 May 2024 | 1.31 | -0.02 | -1.50% | 1.34 | 1.36 | 1.30 | 193,463 |
| 15 May 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.34 | 1.32 | 160,586 |
| 14 May 2024 | 1.33 | 0.01 | 0.76% | 1.33 | 1.35 | 1.32 | 203,940 |
| 13 May 2024 | 1.32 | 0.03 | 2.33% | 1.30 | 1.34 | 1.29 | 284,951 |
| 10 May 2024 | 1.29 | -0.03 | -1.90% | 1.33 | 1.40 | 1.26 | 273,834 |
| 09 May 2024 | 1.315 | 0.04 | 3.54% | 1.31 | 1.33 | 1.27 | 207,610 |
| 08 May 2024 | 1.27 | 0.03 | 2.42% | 1.25 | 1.32 | 1.24 | 216,107 |
| 07 May 2024 | 1.24 | -0.06 | -4.62% | 1.33 | 1.36 | 1.23 | 738,314 |
| 06 May 2024 | 1.30 | -0.10 | -7.14% | 1.42 | 1.44 | 1.30 | 487,658 |
| 03 May 2024 | 1.40 | -0.12 | -7.89% | 1.53 | 1.5595 | 1.39 | 398,148 |
| 02 May 2024 | 1.52 | 0.06 | 4.11% | 1.50 | 1.54 | 1.48 | 113,460 |
| 01 May 2024 | 1.46 | 0.03 | 2.10% | 1.48 | 1.555 | 1.43 | 316,013 |
| 30 Abr 2024 | 1.43 | -0.04 | -2.72% | 1.47 | 1.47 | 1.38 | 253,295 |
| 29 Abr 2024 | 1.47 | -0.08 | -5.16% | 1.54 | 1.55 | 1.4157 | 212,881 |
| 26 Abr 2024 | 1.55 | 0.11 | 7.64% | 1.45 | 1.585 | 1.445 | 577,836 |
| 25 Abr 2024 | 1.44 | 0.02 | 1.41% | 1.44 | 1.44 | 1.40 | 186,772 |
| 24 Abr 2024 | 1.42 | 0.06 | 4.41% | 1.39 | 1.44 | 1.35 | 299,336 |
| 23 Abr 2024 | 1.36 | 0.08 | 6.25% | 1.29 | 1.39 | 1.28 | 325,925 |
| 22 Abr 2024 | 1.28 | -0.07 | -5.19% | 1.348 | 1.39 | 1.24 | 445,399 |
| 19 Abr 2024 | 1.35 | -0.04 | -2.88% | 1.36 | 1.41 | 1.345 | 243,127 |
| 18 Abr 2024 | 1.39 | 0.03 | 2.21% | 1.36 | 1.41 | 1.34 | 115,125 |
| 17 Abr 2024 | 1.36 | 0.00 | 0.00% | 1.40 | 1.40 | 1.36 | 35,433 |
| 16 Abr 2024 | 1.36 | -0.02 | -1.45% | 1.37 | 1.41 | 1.36 | 107,260 |
| 15 Abr 2024 | 1.38 | -0.01 | -0.72% | 1.41 | 1.42 | 1.37 | 169,926 |
| 12 Abr 2024 | 1.39 | 0.00 | 0.00% | 1.40 | 1.41 | 1.37 | 88,524 |
| 11 Abr 2024 | 1.39 | 0.04 | 2.96% | 1.35 | 1.42 | 1.35 | 124,318 |
| 10 Abr 2024 | 1.35 | -0.06 | -4.26% | 1.40 | 1.41 | 1.34 | 134,563 |
| 09 Abr 2024 | 1.41 | 0.04 | 2.92% | 1.36 | 1.42 | 1.34 | 256,487 |
| 08 Abr 2024 | 1.37 | -0.03 | -2.14% | 1.41 | 1.4399 | 1.33 | 159,679 |
| 05 Abr 2024 | 1.40 | 0.03 | 2.19% | 1.38 | 1.42 | 1.37 | 142,383 |
| 04 Abr 2024 | 1.37 | 0.04 | 2.62% | 1.40 | 1.45 | 1.36 | 269,024 |
| 03 Abr 2024 | 1.335 | 0.00 | 0.38% | 1.35 | 1.39 | 1.33 | 110,668 |
| 02 Abr 2024 | 1.33 | -0.01 | -0.75% | 1.35 | 1.3968 | 1.31 | 168,538 |
| 01 Abr 2024 | 1.34 | -0.07 | -4.96% | 1.42 | 1.42 | 1.33 | 627,743 |
| 28 Mar 2024 | 1.41 | -0.04 | -2.76% | 1.49 | 1.63 | 1.39 | 497,925 |
| 27 Mar 2024 | 1.45 | 0.10 | 7.41% | 1.36 | 1.47 | 1.36 | 153,054 |
| 26 Mar 2024 | 1.35 | -0.05 | -3.57% | 1.40 | 1.4499 | 1.35 | 210,439 |
| 25 Mar 2024 | 1.40 | -0.08 | -5.41% | 1.48 | 1.50 | 1.39 | 211,958 |
| 22 Mar 2024 | 1.48 | -0.05 | -3.27% | 1.51 | 1.52 | 1.45 | 231,285 |
| 21 Mar 2024 | 1.53 | -0.04 | -2.55% | 1.58 | 1.60 | 1.48 | 263,068 |
| 20 Mar 2024 | 1.57 | -0.12 | -7.10% | 1.67 | 1.67 | 1.48 | 194,514 |
| 19 Mar 2024 | 1.69 | -0.09 | -5.06% | 1.78 | 1.78 | 1.68 | 406,393 |
| 18 Mar 2024 | 1.78 | 0.14 | 8.54% | 1.69 | 1.78 | 1.64 | 452,765 |
| 15 Mar 2024 | 1.64 | 0.00 | 0.00% | 1.64 | 1.65 | 1.60 | 202,167 |
| 14 Mar 2024 | 1.64 | 0.04 | 2.50% | 1.59 | 1.70 | 1.57 | 126,536 |
| 13 Mar 2024 | 1.60 | 0.02 | 1.27% | 1.58 | 1.65 | 1.58 | 123,795 |
| 12 Mar 2024 | 1.58 | -0.07 | -4.24% | 1.63 | 1.63 | 1.57 | 117,281 |
| 11 Mar 2024 | 1.65 | 0.00 | 0.00% | 1.67 | 1.71 | 1.60 | 102,289 |
| 08 Mar 2024 | 1.65 | -0.01 | -0.60% | 1.70 | 1.72 | 1.64 | 144,832 |
| 07 Mar 2024 | 1.66 | 0.04 | 2.47% | 1.64 | 1.75 | 1.57 | 328,284 |
| 06 Mar 2024 | 1.62 | 0.02 | 1.25% | 1.60 | 1.63 | 1.54 | 111,770 |
| 05 Mar 2024 | 1.60 | 0.05 | 3.23% | 1.54 | 1.69 | 1.54 | 390,810 |
| 04 Mar 2024 | 1.55 | -0.04 | -2.52% | 1.62 | 1.65 | 1.50 | 306,956 |
| 01 Mar 2024 | 1.59 | 0.19 | 13.57% | 1.44 | 1.59 | 1.44 | 347,009 |
| 29 Feb 2024 | 1.40 | -0.04 | -2.78% | 1.42 | 1.44 | 1.39 | 61,782 |
| 28 Feb 2024 | 1.44 | 0.04 | 2.86% | 1.41 | 1.46 | 1.40 | 212,884 |
| 27 Feb 2024 | 1.40 | 0.04 | 2.94% | 1.37 | 1.41 | 1.3642 | 90,508 |
| 26 Feb 2024 | 1.36 | 0.04 | 3.03% | 1.32 | 1.36 | 1.3151 | 59,388 |
| 23 Feb 2024 | 1.32 | 0.02 | 1.54% | 1.31 | 1.33 | 1.29 | 92,492 |
| 22 Feb 2024 | 1.30 | -0.01 | -0.76% | 1.35 | 1.3641 | 1.29 | 155,962 |
