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.
BNRG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1.27 | -0.14 | -9.93% | 1.41 | 2.0701 | 1.26 | 10,660,643 |
| 30 May 2024 | 1.41 | 0.03 | 2.07% | 1.38 | 1.44 | 1.35 | 101,030 |
| 29 May 2024 | 1.3814 | -0.01 | -0.62% | 1.38 | 1.435 | 1.3275 | 95,051 |
| 28 May 2024 | 1.39 | -0.06 | -4.14% | 1.45 | 1.47 | 1.34 | 31,963 |
| 24 May 2024 | 1.45 | -0.10 | -6.45% | 1.54 | 1.54 | 1.29 | 241,127 |
| 23 May 2024 | 1.55 | -0.03 | -1.90% | 1.62 | 1.62 | 1.44 | 113,387 |
| 22 May 2024 | 1.58 | -0.24 | -13.19% | 1.72 | 1.7899 | 1.41 | 309,126 |
| 21 May 2024 | 1.82 | -0.03 | -1.62% | 1.70 | 1.82 | 1.70 | 146,626 |
| 20 May 2024 | 1.85 | -0.16 | -7.96% | 2.03 | 2.03 | 1.68 | 559,067 |
| 17 May 2024 | 2.01 | -0.10 | -4.74% | 3.06 | 3.27 | 1.82 | 10,768,229 |
| 16 May 2024 | 2.11 | -0.04 | -1.86% | 2.16 | 2.20 | 2.11 | 3,481 |
| 15 May 2024 | 2.15 | 0.03 | 1.42% | 2.19 | 2.19 | 2.13 | 3,682 |
| 14 May 2024 | 2.12 | -0.05 | -2.38% | 2.19 | 2.19 | 2.11 | 6,517 |
| 13 May 2024 | 2.1716 | -0.01 | -0.40% | 2.19 | 2.19 | 2.02 | 13,052 |
| 10 May 2024 | 2.1804 | 0.28 | 14.76% | 1.91 | 2.1804 | 1.85 | 10,760 |
| 09 May 2024 | 1.90 | -0.28 | -12.84% | 2.10 | 2.15 | 1.78 | 2,644 |
| 08 May 2024 | 2.18 | 0.00 | 0.00% | 1.80 | 2.18 | 1.80 | 474 |
| 07 May 2024 | 2.18 | 0.04 | 1.87% | 2.20 | 2.29 | 1.75 | 13,727 |
| 06 May 2024 | 2.14 | 0.26 | 13.53% | 1.96 | 2.15 | 1.95 | 17,723 |
| 03 May 2024 | 1.885 | -0.04 | -1.82% | 1.85 | 2.00 | 1.80 | 7,990 |
| 02 May 2024 | 1.92 | -0.06 | -3.03% | 1.90 | 1.98 | 1.8876 | 2,015 |
| 01 May 2024 | 1.98 | -0.10 | -4.80% | 2.10 | 2.10 | 1.98 | 778 |
| 30 Abr 2024 | 2.0799 | 0.09 | 4.32% | 2.00 | 2.1237 | 1.98 | 2,169 |
| 29 Abr 2024 | 1.9937 | -0.01 | -0.32% | 2.15 | 2.15 | 1.9937 | 4,796 |
| 26 Abr 2024 | 2.00 | -0.10 | -4.91% | 2.15 | 2.15 | 2.00 | 5,466 |
| 25 Abr 2024 | 2.1032 | -0.15 | -6.52% | 2.25 | 2.35 | 2.05 | 7,885 |
| 24 Abr 2024 | 2.25 | -0.07 | -3.02% | 2.32 | 2.36 | 2.25 | 1,141 |
| 23 Abr 2024 | 2.32 | 0.09 | 4.04% | 2.33 | 2.3599 | 2.185 | 2,381 |
| 22 Abr 2024 | 2.23 | 0.11 | 5.10% | 2.27 | 2.27 | 2.1615 | 6,016 |
| 19 Abr 2024 | 2.1217 | 0.06 | 3.00% | 2.16 | 2.50 | 2.1217 | 2,388 |
| 18 Abr 2024 | 2.06 | -0.10 | -4.63% | 2.16 | 2.40 | 2.05 | 1,540 |
| 17 Abr 2024 | 2.16 | -0.13 | -5.68% | 2.24 | 2.45 | 2.04 | 2,607 |
| 16 Abr 2024 | 2.29 | -0.17 | -6.83% | 2.42 | 2.48 | 2.29 | 6,973 |
| 15 Abr 2024 | 2.458 | -0.01 | -0.35% | 2.33 | 2.4613 | 2.27 | 1,224 |
| 12 Abr 2024 | 2.4666 | 0.01 | 0.54% | 2.35 | 2.5125 | 2.23 | 915 |
| 11 Abr 2024 | 2.4534 | 0.33 | 15.73% | 2.31 | 2.4534 | 2.09 | 5,044 |
| 10 Abr 2024 | 2.12 | -0.28 | -11.67% | 2.41 | 2.5527 | 2.00 | 4,264 |
| 09 Abr 2024 | 2.40 | -0.20 | -7.69% | 2.52 | 2.80 | 2.40 | 4,613 |
| 08 Abr 2024 | 2.60 | -0.16 | -5.80% | 2.88 | 2.88 | 2.46 | 19,336 |
| 05 Abr 2024 | 2.76 | 0.48 | 21.05% | 2.10 | 2.97 | 2.10 | 28,664 |
| 04 Abr 2024 | 2.28 | 0.19 | 9.09% | 2.23 | 2.36 | 2.19 | 1,534 |
| 03 Abr 2024 | 2.09 | 0.00 | 0.00% | 2.12 | 2.2832 | 2.09 | 4,626 |
| 02 Abr 2024 | 2.09 | 0.08 | 3.98% | 2.03 | 2.15 | 2.00 | 2,243 |
| 01 Abr 2024 | 2.01 | 0.01 | 0.50% | 2.11 | 2.3037 | 2.00 | 6,670 |
| 28 Mar 2024 | 2.00 | -0.35 | -14.89% | 2.15 | 2.2899 | 2.00 | 5,434 |
| 27 Mar 2024 | 2.35 | 0.10 | 4.44% | 2.42 | 2.42 | 2.02 | 5,962 |
| 26 Mar 2024 | 2.25 | -0.14 | -5.86% | 2.45 | 2.45 | 2.25 | 1,902 |
| 25 Mar 2024 | 2.39 | -0.18 | -7.08% | 2.55 | 2.735 | 2.35 | 5,591 |
| 22 Mar 2024 | 2.5721 | 0.02 | 0.87% | 2.49 | 2.5721 | 2.42 | 2,122 |
| 21 Mar 2024 | 2.55 | -0.23 | -8.13% | 2.68 | 2.9124 | 2.45 | 13,801 |
| 20 Mar 2024 | 2.7756 | 0.30 | 12.02% | 2.49 | 2.95 | 2.47 | 21,120 |
| 19 Mar 2024 | 2.4778 | -0.03 | -1.07% | 2.47 | 2.5106 | 2.47 | 5,287 |
| 18 Mar 2024 | 2.5045 | -0.07 | -2.54% | 2.60 | 2.60 | 2.45 | 5,997 |
| 15 Mar 2024 | 2.5699 | 0.02 | 0.78% | 2.55 | 2.5768 | 2.46 | 896 |
| 14 Mar 2024 | 2.55 | -0.06 | -2.25% | 2.6335 | 2.6335 | 2.50 | 5,236 |
| 13 Mar 2024 | 2.6087 | -0.03 | -1.19% | 2.64 | 2.64 | 2.4191 | 5,793 |
| 12 Mar 2024 | 2.64 | 0.13 | 5.18% | 2.65 | 2.6744 | 2.60 | 12,140 |
| 11 Mar 2024 | 2.51 | -0.42 | -14.31% | 2.94 | 2.9608 | 2.4301 | 15,324 |
| 08 Mar 2024 | 2.9291 | -0.08 | -2.58% | 3.04 | 3.04 | 2.77 | 2,414 |
| 07 Mar 2024 | 3.0066 | 0.01 | 0.22% | 3.08 | 3.08 | 2.7601 | 4,862 |
| 06 Mar 2024 | 3.00 | -0.12 | -3.85% | 3.11 | 3.12 | 3.00 | 4,441 |
| 05 Mar 2024 | 3.12 | -0.26 | -7.69% | 3.10 | 3.37 | 3.02 | 8,856 |
| 04 Mar 2024 | 3.38 | -0.22 | -6.11% | 3.50 | 3.56 | 3.10 | 22,412 |
