Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BREZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 11.39 | 0.00 | 0.00% | 11.39 | 11.39 | 11.39 | 0 |
| 30 May 2024 | 11.39 | 0.00 | 0.00% | 11.39 | 11.39 | 11.39 | 0 |
| 29 May 2024 | 11.39 | 0.00 | 0.00% | 11.39 | 11.39 | 11.39 | 0 |
| 28 May 2024 | 11.39 | -0.06 | -0.48% | 11.38 | 11.41 | 11.36 | 36,858 |
| 24 May 2024 | 11.4455 | 0.02 | 0.14% | 11.42 | 11.4479 | 11.42 | 879 |
| 23 May 2024 | 11.43 | -0.02 | -0.17% | 11.49 | 11.49 | 11.40 | 7,346 |
| 22 May 2024 | 11.45 | -0.03 | -0.22% | 11.49 | 11.5014 | 11.45 | 3,557 |
| 21 May 2024 | 11.475 | 0.09 | 0.83% | 11.49 | 11.5001 | 11.40 | 4,157 |
| 20 May 2024 | 11.38 | -0.02 | -0.18% | 11.38 | 11.50 | 11.3501 | 9,201 |
| 17 May 2024 | 11.40 | 0.00 | 0.00% | 11.45 | 11.45 | 11.3501 | 10,996 |
| 16 May 2024 | 11.40 | -0.10 | -0.87% | 11.64 | 11.8001 | 11.40 | 17,477 |
| 15 May 2024 | 11.50 | 0.00 | 0.00% | 11.53 | 11.55 | 11.50 | 1,209 |
| 14 May 2024 | 11.5001 | -0.29 | -2.46% | 11.65 | 11.65 | 11.50 | 1,272 |
| 13 May 2024 | 11.79 | 0.10 | 0.85% | 11.51 | 11.79 | 11.51 | 5,189 |
| 10 May 2024 | 11.6912 | -0.06 | -0.50% | 11.78 | 11.78 | 11.6912 | 525 |
| 09 May 2024 | 11.75 | 0.21 | 1.82% | 11.79 | 11.79 | 11.5001 | 2,256 |
| 08 May 2024 | 11.54 | 0.04 | 0.35% | 11.51 | 11.60 | 11.51 | 11,404 |
| 07 May 2024 | 11.5002 | -0.20 | -1.71% | 11.64 | 11.64 | 11.5002 | 3,258 |
| 06 May 2024 | 11.70 | 0.07 | 0.60% | 11.65 | 11.70 | 11.63 | 1,534 |
| 03 May 2024 | 11.6301 | 0.03 | 0.26% | 11.635 | 11.68 | 11.63 | 3,374 |
| 02 May 2024 | 11.6001 | 0.04 | 0.35% | 11.53 | 11.6885 | 11.53 | 2,349 |
| 01 May 2024 | 11.56 | 0.00 | 0.00% | 11.56 | 11.56 | 11.56 | 86 |
| 30 Abr 2024 | 11.56 | -0.14 | -1.20% | 11.55 | 11.68 | 11.55 | 447 |
| 29 Abr 2024 | 11.70 | 0.02 | 0.15% | 11.52 | 11.70 | 11.52 | 3,090 |
| 26 Abr 2024 | 11.683 | 0.18 | 1.59% | 11.55 | 11.69 | 11.521 | 1,101 |
| 25 Abr 2024 | 11.50 | -0.04 | -0.35% | 11.50 | 11.66 | 11.50 | 2,298 |
| 24 Abr 2024 | 11.54 | 0.09 | 0.79% | 11.58 | 11.58 | 11.33 | 700 |
| 23 Abr 2024 | 11.45 | -0.16 | -1.38% | 11.59 | 11.6261 | 11.31 | 2,921 |
| 22 Abr 2024 | 11.61 | 0.26 | 2.29% | 11.43 | 11.70 | 11.37 | 3,096 |
| 19 Abr 2024 | 11.35 | -0.14 | -1.23% | 11.48 | 11.5579 | 11.35 | 6,036 |
| 18 Abr 2024 | 11.4914 | -0.01 | -0.06% | 11.47 | 11.4914 | 11.47 | 672 |
| 17 Abr 2024 | 11.4985 | -0.02 | -0.19% | 11.43 | 11.55 | 11.3101 | 1,345 |
| 16 Abr 2024 | 11.52 | 0.02 | 0.17% | 11.52 | 11.53 | 11.40 | 2,126 |
| 15 Abr 2024 | 11.50 | -0.09 | -0.77% | 11.70 | 11.70 | 11.35 | 4,678 |
| 12 Abr 2024 | 11.5892 | -0.16 | -1.37% | 11.80 | 11.80 | 11.35 | 7,043 |
| 11 Abr 2024 | 11.75 | -0.09 | -0.76% | 11.89 | 11.89 | 11.50 | 6,247 |
| 10 Abr 2024 | 11.84 | 0.04 | 0.34% | 11.84 | 11.85 | 11.575 | 8,314 |
| 09 Abr 2024 | 11.8001 | -0.01 | -0.13% | 11.83 | 11.83 | 11.80 | 5,358 |
| 08 Abr 2024 | 11.815 | 0.01 | 0.13% | 11.85 | 11.8598 | 11.81 | 2,642 |
| 05 Abr 2024 | 11.8001 | 0.00 | 0.00% | 11.84 | 11.8598 | 11.8001 | 1,881 |
| 04 Abr 2024 | 11.80 | -0.08 | -0.67% | 11.85 | 11.85 | 11.80 | 4,381 |
| 03 Abr 2024 | 11.88 | 0.13 | 1.11% | 11.74 | 11.88 | 11.74 | 2,586 |
| 02 Abr 2024 | 11.75 | -0.04 | -0.30% | 11.71 | 11.8001 | 11.71 | 11,088 |
| 01 Abr 2024 | 11.785 | -0.01 | -0.04% | 11.79 | 11.82 | 11.65 | 8,834 |
| 28 Mar 2024 | 11.79 | 0.09 | 0.77% | 11.66 | 11.99 | 11.6514 | 38,080 |
| 27 Mar 2024 | 11.70 | 0.00 | 0.00% | 11.72 | 11.72 | 11.70 | 755 |
| 26 Mar 2024 | 11.70 | -0.02 | -0.17% | 11.67 | 11.7199 | 11.65 | 8,178 |
| 25 Mar 2024 | 11.72 | 0.01 | 0.09% | 11.70 | 11.72 | 11.70 | 2,656 |
| 22 Mar 2024 | 11.71 | -0.03 | -0.26% | 11.75 | 11.75 | 11.65 | 1,228 |
| 21 Mar 2024 | 11.74 | 0.00 | 0.00% | 11.80 | 11.80 | 11.6501 | 8,606 |
| 20 Mar 2024 | 11.74 | 0.04 | 0.34% | 11.70 | 11.74 | 11.68 | 5,941 |
| 19 Mar 2024 | 11.70 | 0.00 | 0.00% | 11.69 | 11.70 | 11.68 | 2,167 |
| 18 Mar 2024 | 11.70 | 0.00 | 0.00% | 11.70 | 11.70 | 11.70 | 425 |
| 15 Mar 2024 | 11.70 | 0.00 | 0.00% | 11.70 | 11.70 | 11.65 | 836 |
| 14 Mar 2024 | 11.70 | -0.01 | -0.08% | 11.70 | 11.70 | 11.65 | 8,394 |
| 13 Mar 2024 | 11.7099 | 0.01 | 0.08% | 11.70 | 11.71 | 11.65 | 2,050 |
| 12 Mar 2024 | 11.70 | 0.00 | 0.00% | 11.70 | 11.70 | 11.675 | 1,781 |
| 11 Mar 2024 | 11.70 | 0.20 | 1.74% | 11.53 | 11.70 | 11.51 | 6,293 |
| 08 Mar 2024 | 11.50 | 0.08 | 0.70% | 11.48 | 11.69 | 11.4216 | 3,440 |
| 07 Mar 2024 | 11.42 | -0.28 | -2.39% | 11.69 | 11.71 | 11.41 | 5,197 |
| 06 Mar 2024 | 11.6999 | 0.01 | 0.08% | 11.69 | 11.70 | 11.6799 | 10,592 |
| 05 Mar 2024 | 11.69 | -0.01 | -0.09% | 11.58 | 11.69 | 11.58 | 6,893 |
| 04 Mar 2024 | 11.70 | 0.11 | 0.98% | 11.69 | 11.7406 | 11.60 | 12,579 |
