Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BFRI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 1.26 | -0.32 | -20.25% | 1.52 | 1.69 | 1.10 | 289,436 |
| 09 May 2024 | 1.58 | 0.04 | 2.60% | 1.59 | 1.62 | 1.55 | 37,362 |
| 08 May 2024 | 1.54 | -0.06 | -3.75% | 1.61 | 1.62 | 1.50 | 35,796 |
| 07 May 2024 | 1.60 | -0.12 | -6.98% | 1.75 | 1.77 | 1.51 | 119,326 |
| 06 May 2024 | 1.72 | 0.00 | 0.00% | 1.78 | 1.89 | 1.70 | 59,404 |
| 03 May 2024 | 1.72 | -0.07 | -3.91% | 1.70 | 1.87 | 1.70 | 38,803 |
| 02 May 2024 | 1.79 | -0.17 | -8.67% | 1.94 | 2.13 | 1.73 | 56,787 |
| 01 May 2024 | 1.96 | 0.12 | 6.52% | 1.84 | 2.0874 | 1.71 | 70,517 |
| 30 Abr 2024 | 1.84 | 0.11 | 6.35% | 1.70 | 1.89 | 1.70 | 36,545 |
| 29 Abr 2024 | 1.7301 | 0.14 | 8.81% | 1.59 | 1.7999 | 1.57 | 75,717 |
| 26 Abr 2024 | 1.59 | -0.10 | -5.92% | 1.66 | 1.73 | 1.56 | 50,483 |
| 25 Abr 2024 | 1.69 | 0.03 | 1.81% | 1.6411 | 1.69 | 1.6049 | 25,169 |
| 24 Abr 2024 | 1.66 | 0.17 | 11.04% | 1.52 | 1.7106 | 1.5054 | 62,669 |
| 23 Abr 2024 | 1.495 | 0.05 | 3.46% | 1.41 | 1.5178 | 1.41 | 53,944 |
| 22 Abr 2024 | 1.445 | -0.25 | -14.50% | 1.66 | 1.70 | 1.376 | 93,931 |
| 19 Abr 2024 | 1.69 | 0.02 | 1.20% | 1.71 | 1.7861 | 1.67 | 66,234 |
| 18 Abr 2024 | 1.67 | -0.04 | -2.34% | 1.69 | 1.815 | 1.645 | 40,755 |
| 17 Abr 2024 | 1.71 | -0.11 | -5.97% | 1.89 | 1.9699 | 1.68 | 77,421 |
| 16 Abr 2024 | 1.8185 | 0.18 | 10.88% | 1.64 | 1.83 | 1.64 | 44,750 |
| 15 Abr 2024 | 1.64 | -0.45 | -21.53% | 2.00 | 2.00 | 1.64 | 97,477 |
| 12 Abr 2024 | 2.09 | 0.09 | 4.50% | 2.19 | 2.19 | 2.01 | 78,476 |
| 11 Abr 2024 | 2.00 | -0.38 | -15.97% | 2.34 | 2.42 | 1.86 | 192,004 |
| 10 Abr 2024 | 2.38 | 0.07 | 3.03% | 2.23 | 2.4302 | 2.22 | 97,559 |
| 09 Abr 2024 | 2.31 | 0.33 | 16.67% | 2.00 | 2.35 | 1.9105 | 196,703 |
| 08 Abr 2024 | 1.98 | 0.17 | 9.39% | 1.80 | 2.00 | 1.7617 | 180,788 |
| 05 Abr 2024 | 1.81 | 0.11 | 6.47% | 1.65 | 1.82 | 1.65 | 36,534 |
| 04 Abr 2024 | 1.70 | -0.10 | -5.56% | 1.79 | 1.8599 | 1.6101 | 81,750 |
| 03 Abr 2024 | 1.80 | 0.06 | 3.45% | 1.80 | 2.05 | 1.70 | 194,406 |
| 02 Abr 2024 | 1.74 | -0.18 | -9.38% | 2.07 | 2.08 | 1.57 | 219,739 |
| 01 Abr 2024 | 1.92 | 0.38 | 24.68% | 1.57 | 2.21 | 1.50 | 605,818 |
| 28 Mar 2024 | 1.54 | 0.39 | 33.91% | 1.12 | 1.5798 | 1.11 | 249,340 |
| 27 Mar 2024 | 1.15 | 0.03 | 3.07% | 1.10 | 1.15 | 1.06 | 56,316 |
| 26 Mar 2024 | 1.1157 | -0.06 | -5.45% | 1.15 | 1.1899 | 1.092 | 48,322 |
| 25 Mar 2024 | 1.18 | -0.02 | -1.67% | 1.20 | 1.22 | 1.15 | 52,403 |
| 22 Mar 2024 | 1.20 | -0.05 | -4.00% | 1.26 | 1.26 | 1.19 | 31,647 |
| 21 Mar 2024 | 1.25 | -0.02 | -1.57% | 1.26 | 1.29 | 1.23 | 29,938 |
| 20 Mar 2024 | 1.27 | 0.09 | 7.63% | 1.16 | 1.2939 | 1.16 | 54,879 |
| 19 Mar 2024 | 1.18 | -0.08 | -6.35% | 1.30 | 1.30 | 1.02 | 161,747 |
| 18 Mar 2024 | 1.26 | -0.29 | -18.71% | 1.69 | 1.69 | 1.20 | 184,834 |
| 15 Mar 2024 | 1.55 | -0.20 | -11.43% | 1.75 | 1.75 | 1.39 | 248,934 |
| 14 Mar 2024 | 1.75 | 0.12 | 7.36% | 1.67 | 1.95 | 1.65 | 377,147 |
| 13 Mar 2024 | 1.63 | 0.32 | 24.43% | 1.27 | 1.63 | 1.2678 | 236,934 |
| 12 Mar 2024 | 1.31 | 0.10 | 8.26% | 1.16 | 1.37 | 1.16 | 234,218 |
| 11 Mar 2024 | 1.21 | -0.01 | -0.82% | 1.17 | 1.25 | 1.15 | 147,410 |
| 08 Mar 2024 | 1.22 | 0.03 | 2.52% | 1.20 | 1.30 | 1.14 | 260,475 |
| 07 Mar 2024 | 1.19 | 0.25 | 26.46% | 1.04 | 1.25 | 0.94 | 425,612 |
| 06 Mar 2024 | 0.941 | 0.061 | 6.93% | 0.8601 | 1.08 | 0.8501 | 240,281 |
| 05 Mar 2024 | 0.88 | -0.02 | -2.22% | 0.90 | 0.90 | 0.810101 | 69,546 |
| 04 Mar 2024 | 0.90 | 0.008 | 0.90% | 0.88 | 0.93082 | 0.88 | 114,359 |
| 01 Mar 2024 | 0.892 | 0.0543 | 6.48% | 0.893 | 0.893 | 0.825 | 78,997 |
| 29 Feb 2024 | 0.8377 | 0.0247 | 3.04% | 0.8411 | 0.8411 | 0.7605 | 143,395 |
| 28 Feb 2024 | 0.813 | -0.0564 | -6.49% | 0.91 | 0.91 | 0.80 | 139,999 |
| 27 Feb 2024 | 0.8694 | -0.0232 | -2.60% | 0.9053 | 0.92 | 0.8511 | 155,860 |
| 26 Feb 2024 | 0.8926 | -0.0274 | -2.98% | 0.89 | 0.92 | 0.85 | 125,938 |
| 23 Feb 2024 | 0.92 | -0.075 | -7.54% | 0.945 | 0.9682 | 0.90 | 246,767 |
| 22 Feb 2024 | 0.995 | 0.018 | 1.84% | 1.00 | 1.04 | 0.888 | 390,173 |
| 21 Feb 2024 | 0.977 | -0.173 | -15.04% | 0.90 | 1.13 | 0.88 | 1,190,807 |
| 20 Feb 2024 | 1.15 | 0.40 | 53.44% | 1.27 | 1.88 | 0.96 | 28,437,423 |
| 16 Feb 2024 | 0.7495 | 0.0558 | 8.04% | 0.70 | 0.7694 | 0.655 | 198,374 |
| 15 Feb 2024 | 0.6937 | 0.0097 | 1.42% | 0.71 | 0.715 | 0.647 | 154,651 |
| 14 Feb 2024 | 0.684 | -0.0156 | -2.23% | 0.70 | 0.73 | 0.68 | 128,754 |
| 13 Feb 2024 | 0.6996 | -0.0104 | -1.46% | 0.734999 | 0.734999 | 0.68 | 204,151 |
| 12 Feb 2024 | 0.71 | -0.0216 | -2.95% | 0.7404 | 0.7499 | 0.68 | 265,177 |
