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.
BRZE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 41.29 | 0.17 | 0.41% | 41.09 | 41.72 | 40.50 | 347,700 |
| 23 May 2024 | 41.12 | -1.23 | -2.90% | 42.71 | 43.09 | 40.855 | 437,536 |
| 22 May 2024 | 42.35 | -0.56 | -1.31% | 42.90 | 43.16 | 42.07 | 557,122 |
| 21 May 2024 | 42.91 | -0.09 | -0.21% | 42.79 | 43.16 | 42.23 | 603,628 |
| 20 May 2024 | 43.00 | 1.06 | 2.53% | 41.71 | 43.08 | 41.54 | 586,620 |
| 17 May 2024 | 41.94 | -0.08 | -0.19% | 42.11 | 42.11 | 41.31 | 606,737 |
| 16 May 2024 | 42.02 | -0.47 | -1.11% | 42.34 | 42.47 | 41.47 | 788,314 |
| 15 May 2024 | 42.49 | 0.61 | 1.46% | 42.55 | 43.00 | 42.07 | 426,528 |
| 14 May 2024 | 41.88 | 0.16 | 0.38% | 42.20 | 42.48 | 41.51 | 431,560 |
| 13 May 2024 | 41.72 | 0.49 | 1.19% | 41.87 | 42.355 | 41.35 | 834,736 |
| 10 May 2024 | 41.23 | -0.08 | -0.19% | 41.62 | 41.80 | 41.05 | 608,797 |
| 09 May 2024 | 41.31 | 0.45 | 1.10% | 40.70 | 41.65 | 40.54 | 533,247 |
| 08 May 2024 | 40.86 | -1.22 | -2.90% | 41.70 | 41.78 | 40.21 | 754,517 |
| 07 May 2024 | 42.08 | -0.49 | -1.15% | 42.49 | 42.59 | 41.70 | 884,374 |
| 06 May 2024 | 42.57 | 0.97 | 2.33% | 41.74 | 42.69 | 41.74 | 511,379 |
| 03 May 2024 | 41.60 | 0.05 | 0.12% | 42.44 | 42.58 | 41.24 | 387,570 |
| 02 May 2024 | 41.55 | 1.11 | 2.74% | 41.15 | 41.79 | 39.86 | 698,121 |
| 01 May 2024 | 40.44 | -1.46 | -3.48% | 41.84 | 41.965 | 40.31 | 1,076,577 |
| 30 Abr 2024 | 41.90 | -1.34 | -3.10% | 42.85 | 43.12 | 41.85 | 1,112,211 |
| 29 Abr 2024 | 43.24 | 1.53 | 3.67% | 41.91 | 43.39 | 41.91 | 692,279 |
| 26 Abr 2024 | 41.71 | 0.53 | 1.29% | 41.43 | 42.08 | 41.3384 | 605,595 |
| 25 Abr 2024 | 41.18 | -0.17 | -0.41% | 40.49 | 41.18 | 40.39 | 663,996 |
| 24 Abr 2024 | 41.35 | 0.56 | 1.37% | 41.22 | 41.485 | 40.59 | 656,200 |
| 23 Abr 2024 | 40.79 | 1.11 | 2.80% | 39.91 | 41.22 | 39.91 | 651,890 |
| 22 Abr 2024 | 39.68 | 0.74 | 1.90% | 39.44 | 39.87 | 38.65 | 680,974 |
| 19 Abr 2024 | 38.94 | -0.31 | -0.79% | 39.18 | 39.45 | 38.581 | 887,956 |
| 18 Abr 2024 | 39.25 | -0.28 | -0.71% | 39.45 | 39.74 | 38.89 | 735,776 |
| 17 Abr 2024 | 39.53 | -0.64 | -1.59% | 40.30 | 40.55 | 39.43 | 703,260 |
| 16 Abr 2024 | 40.17 | -0.26 | -0.64% | 40.07 | 40.49 | 39.72 | 786,727 |
| 15 Abr 2024 | 40.43 | -1.43 | -3.42% | 41.79 | 41.805 | 40.15 | 1,695,787 |
| 12 Abr 2024 | 41.86 | -1.38 | -3.19% | 42.68 | 42.925 | 41.72 | 610,479 |
| 11 Abr 2024 | 43.24 | 1.10 | 2.61% | 42.32 | 43.40 | 41.93 | 1,180,735 |
| 10 Abr 2024 | 42.14 | -1.33 | -3.06% | 42.08 | 42.60 | 41.30 | 1,479,725 |
| 09 Abr 2024 | 43.47 | 0.01 | 0.02% | 43.85 | 43.89 | 42.67 | 669,060 |
| 08 Abr 2024 | 43.46 | 0.31 | 0.72% | 43.33 | 43.765 | 42.76 | 890,242 |
| 05 Abr 2024 | 43.15 | 0.80 | 1.89% | 42.28 | 43.53 | 41.97 | 1,583,036 |
| 04 Abr 2024 | 42.35 | 0.51 | 1.22% | 42.39 | 43.42 | 42.06 | 1,378,458 |
| 03 Abr 2024 | 41.84 | -1.40 | -3.24% | 42.70 | 43.20 | 41.29 | 1,381,822 |
| 02 Abr 2024 | 43.24 | 0.37 | 0.86% | 41.75 | 43.44 | 40.87 | 1,882,407 |
| 01 Abr 2024 | 42.87 | -1.43 | -3.23% | 44.08 | 44.20 | 42.74 | 1,507,248 |
| 28 Mar 2024 | 44.30 | -6.28 | -12.42% | 45.83 | 47.62 | 42.49 | 4,638,244 |
| 27 Mar 2024 | 50.58 | 1.16 | 2.35% | 50.00 | 50.84 | 49.29 | 1,555,031 |
| 26 Mar 2024 | 49.42 | -1.55 | -3.04% | 51.20 | 51.20 | 49.18 | 1,517,650 |
| 25 Mar 2024 | 50.97 | -1.46 | -2.78% | 52.20 | 52.26 | 50.85 | 889,535 |
| 22 Mar 2024 | 52.43 | -1.14 | -2.13% | 53.13 | 53.74 | 51.50 | 841,631 |
| 21 Mar 2024 | 53.57 | 0.95 | 1.81% | 54.86 | 55.47 | 53.52 | 1,082,452 |
| 20 Mar 2024 | 52.62 | 1.43 | 2.79% | 51.11 | 52.99 | 50.89 | 599,345 |
| 19 Mar 2024 | 51.19 | 0.62 | 1.23% | 50.08 | 51.415 | 49.70 | 670,609 |
| 18 Mar 2024 | 50.57 | 0.18 | 0.36% | 50.61 | 51.13 | 49.99 | 594,639 |
| 15 Mar 2024 | 50.39 | -1.50 | -2.89% | 51.32 | 51.39 | 49.85 | 1,508,725 |
| 14 Mar 2024 | 51.89 | -1.01 | -1.91% | 52.90 | 53.085 | 51.17 | 658,151 |
| 13 Mar 2024 | 52.90 | 0.17 | 0.32% | 52.44 | 54.06 | 52.44 | 579,785 |
| 12 Mar 2024 | 52.73 | -0.37 | -0.70% | 53.13 | 53.535 | 52.42 | 483,816 |
| 11 Mar 2024 | 53.10 | 0.08 | 0.15% | 52.61 | 53.13 | 52.14 | 1,039,209 |
| 08 Mar 2024 | 53.02 | -0.20 | -0.38% | 53.84 | 54.36 | 52.56 | 707,195 |
| 07 Mar 2024 | 53.22 | -0.68 | -1.26% | 54.51 | 54.745 | 53.14 | 834,608 |
| 06 Mar 2024 | 53.90 | 1.56 | 2.98% | 53.24 | 54.1399 | 52.64 | 466,764 |
| 05 Mar 2024 | 52.34 | -4.09 | -7.25% | 55.45 | 55.45 | 51.90 | 1,070,770 |
| 04 Mar 2024 | 56.43 | -0.70 | -1.23% | 57.21 | 56.825 | 56.08 | 364,489 |
| 01 Mar 2024 | 57.13 | 0.23 | 0.40% | 56.74 | 57.365 | 55.48 | 591,759 |
| 29 Feb 2024 | 56.90 | 0.68 | 1.21% | 56.86 | 57.725 | 56.2701 | 674,323 |
| 28 Feb 2024 | 56.22 | -1.74 | -3.00% | 57.44 | 57.58 | 56.09 | 474,449 |
| 27 Feb 2024 | 57.96 | -0.02 | -0.03% | 58.46 | 58.46 | 57.51 | 2,060,121 |
| 26 Feb 2024 | 57.98 | 0.91 | 1.59% | 57.25 | 59.12 | 57.25 | 415,379 |
