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.
BJDX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 0.5299 | 0.0399 | 8.14% | 0.525 | 0.55 | 0.50 | 13,623 |
| 24 May 2024 | 0.490001 | -0.008 | -1.61% | 0.52 | 0.52 | 0.48 | 30,847 |
| 23 May 2024 | 0.498 | 0.0026 | 0.52% | 0.4905 | 0.52315 | 0.48 | 25,460 |
| 22 May 2024 | 0.4954 | -0.0151 | -2.96% | 0.5145 | 0.5145 | 0.4072 | 70,017 |
| 21 May 2024 | 0.5105 | -0.03 | -5.55% | 0.5747 | 0.59 | 0.504 | 29,723 |
| 20 May 2024 | 0.5405 | -0.0395 | -6.81% | 0.59 | 0.59 | 0.52 | 17,025 |
| 17 May 2024 | 0.58 | 0.005 | 0.87% | 0.557 | 0.60 | 0.53601 | 14,732 |
| 16 May 2024 | 0.575 | 0.05 | 9.52% | 0.5587 | 0.5908 | 0.5217 | 33,391 |
| 15 May 2024 | 0.525 | -0.025 | -4.55% | 0.5306 | 0.54 | 0.525 | 25,882 |
| 14 May 2024 | 0.55 | 0.0255 | 4.86% | 0.505 | 0.55 | 0.505 | 29,376 |
| 13 May 2024 | 0.5245 | 0.0224 | 4.46% | 0.5253 | 0.55 | 0.502 | 9,568 |
| 10 May 2024 | 0.502101 | -0.0079 | -1.55% | 0.54 | 0.5499 | 0.502 | 5,887 |
| 09 May 2024 | 0.51 | -0.01 | -1.92% | 0.537 | 0.5656 | 0.51 | 8,868 |
| 08 May 2024 | 0.52 | -0.0001 | -0.02% | 0.5119 | 0.559899 | 0.50201 | 7,753 |
| 07 May 2024 | 0.5201 | -0.0249 | -4.57% | 0.55 | 0.5838 | 0.5005 | 28,519 |
| 06 May 2024 | 0.545 | -0.002 | -0.37% | 0.5765 | 0.60 | 0.54 | 18,948 |
| 03 May 2024 | 0.547 | 0.017 | 3.21% | 0.53 | 0.5506 | 0.488 | 20,872 |
| 02 May 2024 | 0.53 | -0.006 | -1.12% | 0.5321 | 0.5356 | 0.48 | 66,446 |
| 01 May 2024 | 0.536 | 0.046 | 9.39% | 0.52 | 0.5499 | 0.4807 | 81,969 |
| 30 Abr 2024 | 0.49 | -0.0643 | -11.60% | 0.566 | 0.585 | 0.39 | 89,831 |
| 29 Abr 2024 | 0.5543 | -0.0876 | -13.65% | 0.6199 | 0.6611 | 0.5005 | 252,159 |
| 26 Abr 2024 | 0.6419 | 0.0909 | 16.50% | 0.571 | 0.67 | 0.571 | 735,271 |
| 25 Abr 2024 | 0.551 | 0.0011 | 0.20% | 0.5136 | 0.6399 | 0.5136 | 17,078 |
| 24 Abr 2024 | 0.5499 | -0.0751 | -12.02% | 0.6038 | 0.65 | 0.5499 | 12,680 |
| 23 Abr 2024 | 0.625 | 0.005 | 0.81% | 0.625 | 0.6305 | 0.6118 | 14,349 |
| 22 Abr 2024 | 0.62 | 0.07 | 12.73% | 0.5725 | 0.65 | 0.5599 | 41,054 |
| 19 Abr 2024 | 0.55 | -0.0033 | -0.60% | 0.55 | 0.59 | 0.55 | 25,151 |
| 18 Abr 2024 | 0.5533 | 0.0033 | 0.60% | 0.5501 | 0.5999 | 0.5225 | 28,739 |
| 17 Abr 2024 | 0.55 | -0.001 | -0.18% | 0.552 | 0.59 | 0.472 | 16,366 |
| 16 Abr 2024 | 0.551 | -0.039 | -6.61% | 0.5974 | 0.5974 | 0.4703 | 53,237 |
| 15 Abr 2024 | 0.59 | -0.032 | -5.14% | 0.68 | 0.68 | 0.5777 | 12,002 |
| 12 Abr 2024 | 0.622 | -0.039 | -5.90% | 0.66 | 0.6999 | 0.6156 | 10,170 |
| 11 Abr 2024 | 0.661 | -0.009 | -1.34% | 0.68 | 0.7245 | 0.661 | 24,706 |
| 10 Abr 2024 | 0.67 | 0.051 | 8.24% | 0.6499 | 0.67 | 0.619999 | 33,717 |
| 09 Abr 2024 | 0.619 | -0.021 | -3.28% | 0.68 | 0.68 | 0.6006 | 34,459 |
| 08 Abr 2024 | 0.64 | -0.02 | -3.03% | 0.6802 | 0.69 | 0.64 | 13,714 |
| 05 Abr 2024 | 0.66 | -0.0475 | -6.71% | 0.6805 | 0.70 | 0.652 | 16,411 |
| 04 Abr 2024 | 0.7075 | -0.012 | -1.67% | 0.72 | 0.72 | 0.6568 | 51,628 |
| 03 Abr 2024 | 0.7195 | -0.0365 | -4.83% | 0.745 | 0.75 | 0.701 | 36,578 |
| 02 Abr 2024 | 0.756 | -0.015 | -1.95% | 0.7625 | 0.7798 | 0.72 | 55,911 |
| 01 Abr 2024 | 0.771 | -0.0318 | -3.96% | 0.80 | 0.8092 | 0.7707 | 20,146 |
| 28 Mar 2024 | 0.8028 | -0.0012 | -0.15% | 0.789 | 0.8098 | 0.782 | 15,376 |
| 27 Mar 2024 | 0.804 | -0.0076 | -0.94% | 0.7954 | 0.804 | 0.75 | 32,198 |
| 26 Mar 2024 | 0.8116 | -0.0084 | -1.02% | 0.781 | 0.8116 | 0.7804 | 5,533 |
| 25 Mar 2024 | 0.82 | 0.0172 | 2.14% | 0.82 | 0.82 | 0.7759 | 19,698 |
| 22 Mar 2024 | 0.8028 | -0.033 | -3.95% | 0.8351 | 0.8358 | 0.78 | 12,777 |
| 21 Mar 2024 | 0.8358 | 0.0149 | 1.82% | 0.835 | 0.87 | 0.8002 | 17,323 |
| 20 Mar 2024 | 0.8209 | -0.0141 | -1.69% | 0.8201 | 0.836 | 0.8201 | 5,847 |
| 19 Mar 2024 | 0.835 | -0.0006 | -0.07% | 0.817 | 0.84 | 0.817 | 18,661 |
| 18 Mar 2024 | 0.8356 | 0.0354 | 4.42% | 0.7752 | 0.8739 | 0.7752 | 47,483 |
| 15 Mar 2024 | 0.8002 | -0.02495 | -3.02% | 0.8256 | 0.8741 | 0.8002 | 15,770 |
| 14 Mar 2024 | 0.82515 | 0.00965 | 1.18% | 0.82 | 0.85 | 0.82 | 11,166 |
| 13 Mar 2024 | 0.8155 | -0.0026 | -0.32% | 0.8332 | 0.85 | 0.77 | 71,196 |
| 12 Mar 2024 | 0.8181 | -0.06055 | -6.89% | 0.87 | 0.9079 | 0.7967 | 62,639 |
| 11 Mar 2024 | 0.87865 | -0.02065 | -2.30% | 0.90 | 0.92 | 0.8548 | 67,041 |
| 08 Mar 2024 | 0.8993 | 0.0277 | 3.18% | 0.8599 | 0.9668 | 0.8529 | 147,405 |
| 07 Mar 2024 | 0.8716 | -0.0001 | -0.01% | 0.853 | 0.89 | 0.844606 | 72,860 |
| 06 Mar 2024 | 0.8717 | 0.0103 | 1.20% | 0.8806 | 0.89 | 0.763 | 233,752 |
| 05 Mar 2024 | 0.8614 | 0.0656 | 8.24% | 0.81 | 0.8806 | 0.81 | 163,653 |
| 04 Mar 2024 | 0.7958 | -0.0242 | -2.95% | 0.7793 | 0.82 | 0.77 | 34,369 |
| 01 Mar 2024 | 0.82 | 0.031 | 3.93% | 0.7613 | 0.8208 | 0.75 | 42,909 |
| 29 Feb 2024 | 0.789 | 0.0488 | 6.59% | 0.7501 | 0.79 | 0.7501 | 26,015 |
