BRSH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.1201 | -0.0294 | -19.67% | 0.122 | 0.1314 | 0.1113 | 18,772,223 |
30 May 2024 | 0.1495 | -0.0008 | -0.53% | 0.1592 | 0.162 | 0.146 | 17,236,424 |
29 May 2024 | 0.1503 | -0.001 | -0.66% | 0.1607 | 0.1655 | 0.145 | 13,946,057 |
28 May 2024 | 0.1513 | 0.0115 | 8.23% | 0.1521 | 0.1777 | 0.1425 | 33,382,462 |
24 May 2024 | 0.1398 | -0.0102 | -6.80% | 0.1535 | 0.1549 | 0.1331 | 15,744,454 |
23 May 2024 | 0.15 | 0.0022 | 1.49% | 0.144 | 0.1582 | 0.1302 | 41,595,660 |
22 May 2024 | 0.1478 | 0.0301 | 25.57% | 0.1092 | 0.248 | 0.1092 | 197,162,602 |
21 May 2024 | 0.1177 | -0.0403 | -25.51% | 0.1263 | 0.134 | 0.111 | 23,983,614 |
20 May 2024 | 0.158 | 0.0408 | 34.81% | 0.1175 | 0.29 | 0.0988 | 259,342,322 |
17 May 2024 | 0.1172 | -0.0228 | -16.29% | 0.2001 | 0.22 | 0.091 | 103,878,147 |
16 May 2024 | 0.14 | 0.0674 | 92.84% | 0.09 | 0.179 | 0.0815 | 171,674,331 |
15 May 2024 | 0.0726 | 0.0092 | 14.51% | 0.0722 | 0.0759 | 0.0635 | 22,337,939 |
14 May 2024 | 0.0634 | 0.0054 | 9.31% | 0.055 | 0.07 | 0.0543 | 9,903,816 |
13 May 2024 | 0.058 | -0.0022 | -3.65% | 0.0584 | 0.0613 | 0.0573 | 1,983,902 |
10 May 2024 | 0.0602 | -0.0003 | -0.50% | 0.063 | 0.0635 | 0.0569 | 2,647,691 |
09 May 2024 | 0.0605 | 0.0006 | 1.00% | 0.061 | 0.0622 | 0.0575 | 1,675,607 |
08 May 2024 | 0.0599 | -0.0074 | -11.00% | 0.0665 | 0.068175 | 0.0562 | 4,642,097 |
07 May 2024 | 0.0673 | -0.0067 | -9.05% | 0.075 | 0.075 | 0.0658 | 4,835,568 |
06 May 2024 | 0.074 | 0.0037 | 5.26% | 0.0691 | 0.0767 | 0.0653 | 7,032,076 |
03 May 2024 | 0.0703 | 0.0087 | 14.12% | 0.064 | 0.087 | 0.0605 | 51,232,883 |
02 May 2024 | 0.0616 | -0.0014 | -2.22% | 0.063 | 0.063 | 0.0535 | 7,821,627 |
01 May 2024 | 0.063 | 0.006 | 10.53% | 0.0585 | 0.0659 | 0.055 | 12,103,686 |
30 Abr 2024 | 0.057 | -0.0048 | -7.77% | 0.062 | 0.062 | 0.0534 | 4,680,761 |
29 Abr 2024 | 0.0618 | 0.0028 | 4.75% | 0.059 | 0.063 | 0.0526 | 14,462,675 |
26 Abr 2024 | 0.059 | 0.01 | 20.41% | 0.052 | 0.063 | 0.05 | 26,497,289 |
25 Abr 2024 | 0.049 | -0.001 | -2.00% | 0.0491 | 0.052 | 0.046 | 3,940,340 |
24 Abr 2024 | 0.05 | 0.0012 | 2.46% | 0.05 | 0.0515 | 0.0482 | 1,894,127 |
23 Abr 2024 | 0.0488 | -0.001 | -2.01% | 0.05 | 0.053 | 0.0451 | 5,907,754 |
22 Abr 2024 | 0.0498 | -0.0027 | -5.14% | 0.0515 | 0.0515 | 0.0465 | 2,160,586 |
19 Abr 2024 | 0.0525 | 0.0039 | 8.02% | 0.0486 | 0.0567 | 0.0463 | 9,478,167 |
18 Abr 2024 | 0.0486 | 0.0042 | 9.46% | 0.0524 | 0.0524 | 0.045 | 18,068,043 |
17 Abr 2024 | 0.0444 | -0.0002 | -0.45% | 0.045 | 0.0465 | 0.0431 | 945,041 |
16 Abr 2024 | 0.0446 | -0.0019 | -4.09% | 0.048 | 0.048 | 0.044 | 1,485,808 |
15 Abr 2024 | 0.0465 | -0.0002 | -0.43% | 0.0435 | 0.04815 | 0.0435 | 889,366 |
12 Abr 2024 | 0.0467 | -0.0027 | -5.47% | 0.052 | 0.052 | 0.0462 | 937,399 |
11 Abr 2024 | 0.0494 | -0.0001 | -0.20% | 0.05 | 0.05 | 0.0483 | 964,754 |
10 Abr 2024 | 0.0495 | -0.0021 | -4.07% | 0.0501 | 0.0509 | 0.0488 | 1,298,939 |
09 Abr 2024 | 0.0516 | 0.0016 | 3.20% | 0.046 | 0.054 | 0.046 | 4,615,465 |
08 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.0515 | 0.052 | 0.0478 | 1,609,029 |
05 Abr 2024 | 0.05 | 0.0001 | 0.20% | 0.049 | 0.0509 | 0.0472 | 1,630,000 |
04 Abr 2024 | 0.0499 | -0.0031 | -5.85% | 0.053 | 0.0535 | 0.0465 | 1,979,136 |
03 Abr 2024 | 0.053 | 0.00 | 0.00% | 0.0514 | 0.0539 | 0.0506 | 1,466,268 |
02 Abr 2024 | 0.053 | 0.0017 | 3.31% | 0.053 | 0.053 | 0.0501 | 1,019,129 |
01 Abr 2024 | 0.0513 | -0.0012 | -2.29% | 0.051 | 0.0535 | 0.051 | 1,170,893 |
28 Mar 2024 | 0.0525 | -0.0014 | -2.60% | 0.055 | 0.055 | 0.0511 | 1,850,914 |
27 Mar 2024 | 0.0539 | -0.0001 | -0.19% | 0.0574 | 0.0574 | 0.0522 | 1,018,431 |
26 Mar 2024 | 0.054 | 0.001 | 1.89% | 0.0522 | 0.0575 | 0.0522 | 1,940,033 |
25 Mar 2024 | 0.053 | -0.0027 | -4.85% | 0.054 | 0.0556 | 0.0526 | 781,162 |
22 Mar 2024 | 0.0557 | -0.0002 | -0.36% | 0.0542 | 0.0581 | 0.0538 | 1,066,942 |
21 Mar 2024 | 0.0559 | 0.0005 | 0.90% | 0.0537 | 0.0569 | 0.0522 | 2,051,844 |
20 Mar 2024 | 0.0554 | 0.0024 | 4.53% | 0.054 | 0.057 | 0.0521 | 1,755,559 |
19 Mar 2024 | 0.053 | 0.001 | 1.92% | 0.0504 | 0.0532 | 0.0504 | 1,377,138 |
18 Mar 2024 | 0.052 | -0.0007 | -1.33% | 0.053 | 0.0553 | 0.0511 | 1,879,700 |
15 Mar 2024 | 0.0527 | 0.0002 | 0.38% | 0.051 | 0.0557 | 0.051 | 2,085,918 |
14 Mar 2024 | 0.0525 | -0.0001 | -0.19% | 0.0525 | 0.0561 | 0.050301 | 2,162,417 |
13 Mar 2024 | 0.0526 | 0.0003 | 0.57% | 0.0515 | 0.0537 | 0.0461 | 4,269,818 |
12 Mar 2024 | 0.0523 | -0.0086 | -14.12% | 0.058 | 0.059 | 0.05 | 7,152,772 |
11 Mar 2024 | 0.0609 | 0.0124 | 25.57% | 0.0485 | 0.07 | 0.0485 | 29,933,547 |
08 Mar 2024 | 0.0485 | -0.0024 | -4.72% | 0.051 | 0.0527 | 0.0485 | 4,210,283 |
07 Mar 2024 | 0.0509 | -0.0026 | -4.86% | 0.049 | 0.0509 | 0.0482 | 6,550,267 |
06 Mar 2024 | 0.0535 | -0.0086 | -13.85% | 0.0583 | 0.0598 | 0.0503 | 18,372,784 |
05 Mar 2024 | 0.0621 | 0.0141 | 29.38% | 0.0491 | 0.104 | 0.0489 | 164,740,702 |