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.
BFRG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 1.75 | 0.02 | 1.16% | 1.73 | 1.82 | 1.725 | 88,231 |
| 26 Jun 2024 | 1.73 | 0.01 | 0.58% | 1.71 | 1.78 | 1.71 | 72,759 |
| 25 Jun 2024 | 1.72 | -0.05 | -2.82% | 1.75 | 1.79 | 1.72 | 41,783 |
| 24 Jun 2024 | 1.77 | -0.05 | -2.48% | 1.88 | 1.9199 | 1.7401 | 60,573 |
| 21 Jun 2024 | 1.815 | -0.17 | -8.33% | 1.98 | 1.9997 | 1.74 | 155,486 |
| 20 Jun 2024 | 1.98 | 0.00 | 0.00% | 1.98 | 2.06 | 1.95 | 97,411 |
| 18 Jun 2024 | 1.98 | -0.41 | -17.15% | 2.44 | 2.45 | 1.87 | 379,533 |
| 17 Jun 2024 | 2.39 | -0.11 | -4.40% | 2.46 | 2.50 | 2.38 | 90,103 |
| 14 Jun 2024 | 2.50 | -0.20 | -7.40% | 2.65 | 2.65 | 2.35 | 105,994 |
| 13 Jun 2024 | 2.6999 | 0.02 | 0.74% | 2.64 | 2.81 | 2.6305 | 32,864 |
| 12 Jun 2024 | 2.68 | -0.09 | -3.25% | 2.84 | 2.84 | 2.62 | 48,676 |
| 11 Jun 2024 | 2.77 | 0.07 | 2.59% | 2.73 | 2.84 | 2.69 | 56,998 |
| 10 Jun 2024 | 2.70 | 0.07 | 2.66% | 2.64 | 2.72 | 2.60 | 39,941 |
| 07 Jun 2024 | 2.63 | -0.08 | -2.95% | 2.80 | 2.80 | 2.58 | 84,586 |
| 06 Jun 2024 | 2.71 | -0.13 | -4.58% | 2.75 | 2.81 | 2.59 | 105,716 |
| 05 Jun 2024 | 2.84 | -0.06 | -2.07% | 2.92 | 2.92 | 2.84 | 29,178 |
| 04 Jun 2024 | 2.90 | -0.05 | -1.69% | 2.91 | 2.91 | 2.8401 | 15,619 |
| 03 Jun 2024 | 2.95 | 0.06 | 2.08% | 2.94 | 2.95 | 2.8301 | 36,445 |
| 31 May 2024 | 2.89 | 0.11 | 3.96% | 2.76 | 2.89 | 2.72 | 59,013 |
| 30 May 2024 | 2.78 | 0.13 | 4.91% | 2.67 | 2.8119 | 2.67 | 63,563 |
| 29 May 2024 | 2.65 | -0.19 | -6.69% | 2.91 | 2.91 | 2.62 | 125,644 |
| 28 May 2024 | 2.84 | -0.14 | -4.70% | 3.04 | 3.05 | 2.71 | 123,955 |
| 24 May 2024 | 2.98 | 0.05 | 1.71% | 2.99 | 3.03 | 2.90 | 34,609 |
| 23 May 2024 | 2.93 | -0.12 | -3.93% | 3.10 | 3.10 | 2.9001 | 47,253 |
| 22 May 2024 | 3.05 | -0.02 | -0.65% | 3.02 | 3.12 | 3.02 | 99,623 |
| 21 May 2024 | 3.07 | 0.18 | 6.23% | 2.89 | 3.15 | 2.88 | 135,216 |
| 20 May 2024 | 2.89 | 0.04 | 1.40% | 2.88 | 2.94 | 2.85 | 32,880 |
| 17 May 2024 | 2.85 | -0.05 | -1.72% | 2.86 | 2.97 | 2.82 | 45,537 |
| 16 May 2024 | 2.90 | -0.15 | -4.92% | 3.01 | 3.01 | 2.88 | 236,792 |
| 15 May 2024 | 3.05 | 0.11 | 3.74% | 3.02 | 3.05 | 2.85 | 93,013 |
| 14 May 2024 | 2.94 | -0.05 | -1.57% | 2.95 | 3.0299 | 2.88 | 64,277 |
| 13 May 2024 | 2.987 | 0.10 | 3.36% | 2.89 | 3.083 | 2.80 | 93,850 |
| 10 May 2024 | 2.89 | -0.09 | -3.02% | 3.14 | 3.14 | 2.85 | 78,035 |
| 09 May 2024 | 2.98 | 0.04 | 1.36% | 2.95 | 3.15 | 2.8993 | 82,663 |
| 08 May 2024 | 2.94 | 0.07 | 2.44% | 2.85 | 2.98 | 2.80 | 57,941 |
| 07 May 2024 | 2.87 | -0.15 | -4.97% | 3.05 | 3.05 | 2.86 | 49,131 |
| 06 May 2024 | 3.02 | -0.10 | -3.21% | 3.14 | 3.2399 | 3.00 | 58,471 |
| 03 May 2024 | 3.12 | 0.01 | 0.32% | 3.08 | 3.19 | 3.04 | 24,518 |
| 02 May 2024 | 3.11 | -0.03 | -0.96% | 3.17 | 3.17 | 3.0501 | 19,912 |
| 01 May 2024 | 3.14 | 0.00 | 0.00% | 3.20 | 3.20 | 3.03 | 26,187 |
| 30 Abr 2024 | 3.14 | 0.03 | 0.96% | 3.10 | 3.1769 | 3.01 | 34,074 |
| 29 Abr 2024 | 3.11 | 0.20 | 6.87% | 3.11 | 3.11 | 2.92 | 84,139 |
| 26 Abr 2024 | 2.91 | 0.05 | 1.75% | 2.90 | 2.96 | 2.81 | 28,861 |
| 25 Abr 2024 | 2.86 | -0.01 | -0.35% | 2.80 | 2.89 | 2.67 | 44,460 |
| 24 Abr 2024 | 2.87 | -0.04 | -1.37% | 2.88 | 2.92 | 2.78 | 26,747 |
| 23 Abr 2024 | 2.91 | 0.14 | 5.05% | 2.82 | 2.95 | 2.805 | 47,897 |
| 22 Abr 2024 | 2.77 | 0.07 | 2.59% | 2.77 | 2.84 | 2.71 | 40,780 |
| 19 Abr 2024 | 2.70 | -0.32 | -10.60% | 3.01 | 3.0117 | 2.69 | 127,714 |
| 18 Abr 2024 | 3.02 | 0.10 | 3.42% | 2.93 | 3.0299 | 2.85 | 76,164 |
| 17 Abr 2024 | 2.92 | 0.00 | 0.00% | 2.98 | 3.00 | 2.90 | 40,701 |
| 16 Abr 2024 | 2.92 | -0.13 | -4.26% | 3.04 | 3.075 | 2.88 | 64,463 |
| 15 Abr 2024 | 3.05 | -0.02 | -0.65% | 3.15 | 3.1899 | 3.01 | 77,236 |
| 12 Abr 2024 | 3.07 | -0.10 | -3.15% | 3.17 | 3.17 | 3.02 | 69,599 |
| 11 Abr 2024 | 3.17 | -0.03 | -0.94% | 3.20 | 3.20 | 3.01 | 36,312 |
| 10 Abr 2024 | 3.20 | -0.09 | -2.74% | 3.25 | 3.2625 | 3.145 | 37,869 |
| 09 Abr 2024 | 3.29 | 0.02 | 0.61% | 3.26 | 3.3881 | 3.24 | 42,099 |
| 08 Abr 2024 | 3.27 | -0.02 | -0.61% | 3.34 | 3.39 | 3.24 | 37,146 |
| 05 Abr 2024 | 3.29 | -0.03 | -0.90% | 3.26 | 3.3363 | 3.22 | 47,197 |
| 04 Abr 2024 | 3.32 | 0.12 | 3.75% | 3.15 | 3.4249 | 3.07 | 140,936 |
| 03 Abr 2024 | 3.20 | 0.23 | 7.74% | 3.05 | 3.21 | 2.95 | 83,118 |
| 02 Abr 2024 | 2.97 | -0.05 | -1.66% | 2.99 | 3.01 | 2.8501 | 97,738 |
| 01 Abr 2024 | 3.02 | -0.19 | -5.92% | 3.22 | 3.25 | 2.8101 | 391,092 |
