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.
BRNS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 1.385 | 0.03 | 2.21% | 1.39 | 1.39 | 1.31 | 68,330 |
| 26 Jun 2024 | 1.355 | -0.01 | -0.37% | 1.37 | 1.392 | 1.34 | 10,315 |
| 25 Jun 2024 | 1.36 | 0.04 | 3.03% | 1.33 | 1.392 | 1.3199 | 72,863 |
| 24 Jun 2024 | 1.32 | 0.00 | 0.00% | 1.33 | 1.35 | 1.21 | 38,040 |
| 21 Jun 2024 | 1.32 | 0.07 | 5.60% | 1.32 | 1.36 | 1.21 | 51,557 |
| 20 Jun 2024 | 1.25 | -0.37 | -22.84% | 1.64 | 1.65 | 1.24 | 110,049 |
| 18 Jun 2024 | 1.62 | -0.07 | -4.14% | 1.70 | 1.81 | 1.61 | 18,621 |
| 17 Jun 2024 | 1.69 | -0.14 | -7.65% | 1.79 | 1.85 | 1.69 | 27,340 |
| 14 Jun 2024 | 1.83 | -0.08 | -4.19% | 1.87 | 1.91 | 1.79 | 7,672 |
| 13 Jun 2024 | 1.91 | 0.01 | 0.53% | 1.96 | 1.96 | 1.81 | 7,644 |
| 12 Jun 2024 | 1.90 | 0.08 | 4.11% | 1.80 | 1.95 | 1.80 | 12,080 |
| 11 Jun 2024 | 1.825 | -0.08 | -3.95% | 1.90 | 1.99 | 1.80 | 11,746 |
| 10 Jun 2024 | 1.90 | -0.09 | -4.52% | 1.98 | 2.00 | 1.90 | 7,967 |
| 07 Jun 2024 | 1.99 | 0.10 | 5.01% | 1.97 | 2.005 | 1.94 | 12,914 |
| 06 Jun 2024 | 1.895 | -0.07 | -3.56% | 2.00 | 2.14 | 1.84 | 90,112 |
| 05 Jun 2024 | 1.965 | 0.08 | 3.97% | 2.08 | 2.08 | 1.87 | 47,038 |
| 04 Jun 2024 | 1.89 | -0.11 | -5.50% | 1.93 | 1.99 | 1.85 | 3,953 |
| 03 Jun 2024 | 2.00 | 0.09 | 4.71% | 1.92 | 2.00 | 1.86 | 11,565 |
| 31 May 2024 | 1.91 | -0.09 | -4.50% | 1.995 | 2.0499 | 1.86 | 35,080 |
| 30 May 2024 | 2.00 | -0.09 | -4.31% | 2.13 | 2.142 | 1.985 | 19,562 |
| 29 May 2024 | 2.09 | -0.17 | -7.51% | 2.15 | 2.2599 | 2.00 | 39,970 |
| 28 May 2024 | 2.2597 | 0.05 | 2.25% | 2.20 | 2.3401 | 2.0861 | 6,272 |
| 24 May 2024 | 2.21 | -0.05 | -2.21% | 2.26 | 2.26 | 2.07 | 19,385 |
| 23 May 2024 | 2.26 | -0.04 | -1.74% | 2.31 | 2.31 | 2.16 | 3,644 |
| 22 May 2024 | 2.30 | 0.15 | 6.91% | 2.29 | 2.3499 | 2.20 | 10,818 |
| 21 May 2024 | 2.1513 | -0.25 | -10.33% | 2.39 | 2.40 | 2.1513 | 3,605 |
| 20 May 2024 | 2.399 | 0.05 | 2.09% | 2.44 | 2.44 | 2.37 | 1,410 |
| 17 May 2024 | 2.35 | -0.08 | -3.29% | 2.36 | 2.36 | 2.35 | 375 |
| 16 May 2024 | 2.4299 | 0.20 | 9.21% | 2.28 | 2.4332 | 2.2701 | 5,789 |
| 15 May 2024 | 2.225 | -0.10 | -4.09% | 2.31 | 2.35 | 2.20 | 9,472 |
| 14 May 2024 | 2.32 | -0.03 | -1.07% | 2.36 | 2.36 | 2.2603 | 6,543 |
| 13 May 2024 | 2.345 | 0.01 | 0.43% | 2.33 | 2.4212 | 2.205 | 7,495 |
| 10 May 2024 | 2.335 | -0.02 | -0.64% | 2.27 | 2.45 | 2.27 | 8,563 |
| 09 May 2024 | 2.35 | 0.08 | 3.52% | 2.27 | 2.3997 | 2.2288 | 9,974 |
| 08 May 2024 | 2.27 | 0.00 | 0.00% | 2.21 | 2.4499 | 2.21 | 4,606 |
| 07 May 2024 | 2.27 | 0.06 | 2.71% | 2.16 | 2.40 | 2.16 | 2,213 |
| 06 May 2024 | 2.21 | 0.03 | 1.38% | 2.18 | 2.25 | 2.16 | 7,982 |
| 03 May 2024 | 2.18 | 0.04 | 1.63% | 2.22 | 2.28 | 2.14 | 5,307 |
| 02 May 2024 | 2.145 | -0.06 | -2.50% | 2.29 | 2.29 | 2.08 | 3,060 |
| 01 May 2024 | 2.20 | 0.15 | 7.32% | 2.03 | 2.25 | 2.03 | 17,755 |
| 30 Abr 2024 | 2.05 | -0.54 | -20.85% | 2.55 | 2.59 | 1.82 | 176,080 |
| 29 Abr 2024 | 2.59 | 0.09 | 3.60% | 2.57 | 2.59 | 2.36 | 4,158 |
| 26 Abr 2024 | 2.50 | 0.07 | 2.93% | 2.41 | 2.60 | 2.35 | 6,864 |
| 25 Abr 2024 | 2.4289 | -0.08 | -3.23% | 2.49 | 2.54 | 2.40 | 2,824 |
| 24 Abr 2024 | 2.51 | -0.04 | -1.57% | 2.52 | 2.61 | 2.50 | 5,008 |
| 23 Abr 2024 | 2.55 | -0.07 | -2.67% | 2.59 | 2.63 | 2.50 | 7,993 |
| 22 Abr 2024 | 2.62 | 0.11 | 4.38% | 2.57 | 2.66 | 2.50 | 20,222 |
| 19 Abr 2024 | 2.51 | -0.20 | -7.38% | 2.72 | 2.72 | 2.51 | 3,441 |
| 18 Abr 2024 | 2.71 | 0.11 | 4.23% | 2.58 | 2.77 | 2.53 | 9,324 |
| 17 Abr 2024 | 2.60 | 0.07 | 2.77% | 2.51 | 2.67 | 2.51 | 6,499 |
| 16 Abr 2024 | 2.53 | -0.11 | -4.24% | 2.64 | 2.77 | 2.5101 | 18,052 |
| 15 Abr 2024 | 2.642 | -0.50 | -15.86% | 2.97 | 2.97 | 2.60 | 35,545 |
| 12 Abr 2024 | 3.14 | -0.19 | -5.71% | 3.21 | 3.21 | 2.955 | 2,700 |
| 11 Abr 2024 | 3.33 | 0.10 | 3.10% | 3.01 | 3.51 | 3.01 | 13,180 |
| 10 Abr 2024 | 3.23 | -0.06 | -1.82% | 3.23 | 3.40 | 3.1045 | 14,492 |
| 09 Abr 2024 | 3.29 | 0.05 | 1.54% | 3.18 | 3.4673 | 3.18 | 3,968 |
| 08 Abr 2024 | 3.24 | -0.06 | -1.82% | 3.24 | 3.64 | 3.1801 | 18,097 |
| 05 Abr 2024 | 3.30 | -0.37 | -10.08% | 3.61 | 3.67 | 3.30 | 50,719 |
| 04 Abr 2024 | 3.67 | 0.76 | 26.12% | 2.75 | 4.1591 | 2.75 | 164,542 |
| 03 Abr 2024 | 2.91 | 0.54 | 22.78% | 2.37 | 3.05 | 2.37 | 218,193 |
| 02 Abr 2024 | 2.37 | -0.08 | -3.27% | 2.45 | 2.48 | 2.37 | 3,479 |
| 01 Abr 2024 | 2.45 | 0.07 | 2.94% | 2.40 | 2.4634 | 2.35 | 20,588 |
