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.
CSBR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 4.52 | -0.11 | -2.38% | 4.63 | 4.77 | 4.50 | 3,640 |
| 23 May 2024 | 4.63 | -0.05 | -1.07% | 4.74 | 4.74 | 4.50 | 3,792 |
| 22 May 2024 | 4.68 | -0.04 | -0.74% | 4.73 | 4.82 | 4.604 | 3,382 |
| 21 May 2024 | 4.715 | -0.05 | -0.95% | 4.77 | 4.79 | 4.6614 | 16,437 |
| 20 May 2024 | 4.76 | 0.06 | 1.28% | 4.71 | 4.79 | 4.54 | 1,873 |
| 17 May 2024 | 4.70 | -0.03 | -0.63% | 4.78 | 4.82 | 4.67 | 2,745 |
| 16 May 2024 | 4.73 | -0.08 | -1.73% | 4.63 | 4.87 | 4.63 | 17,419 |
| 15 May 2024 | 4.8134 | 0.17 | 3.74% | 4.51 | 4.8134 | 4.51 | 60,984 |
| 14 May 2024 | 4.64 | -0.09 | -1.90% | 4.51 | 4.71 | 4.51 | 4,848 |
| 13 May 2024 | 4.73 | -0.10 | -2.07% | 4.82 | 4.82 | 4.71 | 630 |
| 10 May 2024 | 4.83 | -0.13 | -2.62% | 4.83 | 4.83 | 4.82 | 483 |
| 09 May 2024 | 4.96 | 0.10 | 2.06% | 4.83 | 4.96 | 4.79 | 545 |
| 08 May 2024 | 4.86 | 0.12 | 2.53% | 4.73 | 4.93 | 4.60 | 2,555 |
| 07 May 2024 | 4.74 | -0.16 | -3.27% | 4.89 | 4.89 | 4.60 | 3,906 |
| 06 May 2024 | 4.90 | -0.23 | -4.48% | 5.05 | 5.06 | 4.5997 | 12,806 |
| 03 May 2024 | 5.13 | 0.26 | 5.36% | 4.80 | 5.13 | 4.80 | 668 |
| 02 May 2024 | 4.869 | 0.01 | 0.19% | 4.80 | 5.08 | 4.80 | 1,462 |
| 01 May 2024 | 4.86 | 0.01 | 0.21% | 4.93 | 5.00 | 4.86 | 1,048 |
| 30 Abr 2024 | 4.85 | -0.07 | -1.42% | 4.85 | 4.85 | 4.85 | 826 |
| 29 Abr 2024 | 4.92 | -0.10 | -1.99% | 4.90 | 5.00 | 4.74 | 4,629 |
| 26 Abr 2024 | 5.02 | -0.04 | -0.79% | 5.10 | 5.10 | 5.00 | 1,620 |
| 25 Abr 2024 | 5.06 | 0.03 | 0.60% | 5.1385 | 5.1385 | 5.06 | 1,475 |
| 24 Abr 2024 | 5.03 | -0.04 | -0.79% | 5.13 | 5.39 | 5.03 | 1,377 |
| 23 Abr 2024 | 5.07 | 0.01 | 0.20% | 5.08 | 5.08 | 5.03 | 2,321 |
| 22 Abr 2024 | 5.06 | 0.00 | 0.00% | 5.08 | 5.08 | 5.06 | 200 |
| 19 Abr 2024 | 5.06 | -0.01 | -0.10% | 5.09 | 5.10 | 5.06 | 960 |
| 18 Abr 2024 | 5.065 | 0.04 | 0.70% | 4.96 | 5.0999 | 4.96 | 1,206 |
| 17 Abr 2024 | 5.03 | -0.20 | -3.73% | 5.09 | 5.19 | 5.03 | 4,183 |
| 16 Abr 2024 | 5.225 | 0.23 | 4.50% | 5.10 | 5.225 | 5.10 | 392 |
| 15 Abr 2024 | 5.00 | 0.00 | 0.00% | 5.01 | 5.01 | 5.00 | 193 |
| 12 Abr 2024 | 5.00 | 0.08 | 1.56% | 4.99 | 5.30 | 4.8801 | 13,368 |
| 11 Abr 2024 | 4.9232 | -0.02 | -0.34% | 4.95 | 4.95 | 4.9232 | 517 |
| 10 Abr 2024 | 4.94 | -0.04 | -0.80% | 5.00 | 5.23 | 4.93 | 1,827 |
| 09 Abr 2024 | 4.98 | 0.00 | 0.00% | 5.02 | 5.02 | 4.98 | 723 |
| 08 Abr 2024 | 4.98 | 0.12 | 2.47% | 4.97 | 5.00 | 4.765 | 7,405 |
| 05 Abr 2024 | 4.86 | -0.11 | -2.21% | 4.96 | 4.9999 | 4.86 | 707 |
| 04 Abr 2024 | 4.97 | -0.04 | -0.86% | 4.90 | 4.97 | 4.8318 | 1,683 |
| 03 Abr 2024 | 5.0131 | -0.06 | -1.12% | 5.00 | 5.0131 | 4.98 | 955 |
| 02 Abr 2024 | 5.07 | 0.16 | 3.26% | 4.86 | 5.07 | 4.86 | 1,839 |
| 01 Abr 2024 | 4.91 | 0.01 | 0.20% | 4.87 | 5.18 | 4.87 | 1,697 |
| 28 Mar 2024 | 4.90 | -0.04 | -0.81% | 5.02 | 5.18 | 4.87 | 2,389 |
| 27 Mar 2024 | 4.94 | -0.08 | -1.59% | 5.03 | 5.18 | 4.94 | 937 |
| 26 Mar 2024 | 5.02 | -0.18 | -3.46% | 5.20 | 5.20 | 4.93 | 5,272 |
| 25 Mar 2024 | 5.20 | -0.20 | -3.70% | 5.36 | 5.36 | 5.00 | 6,935 |
| 22 Mar 2024 | 5.40 | 0.08 | 1.50% | 5.30 | 5.40 | 5.30 | 4,202 |
| 21 Mar 2024 | 5.32 | -0.18 | -3.27% | 5.28 | 5.50 | 5.25 | 2,359 |
| 20 Mar 2024 | 5.50 | 0.40 | 7.84% | 5.19 | 5.50 | 5.19 | 3,549 |
| 19 Mar 2024 | 5.10 | -0.12 | -2.30% | 5.23 | 5.25 | 5.10 | 2,600 |
| 18 Mar 2024 | 5.22 | -0.25 | -4.57% | 5.38 | 5.38 | 4.8856 | 6,527 |
| 15 Mar 2024 | 5.47 | 0.06 | 1.11% | 5.47 | 5.49 | 5.41 | 2,480 |
| 14 Mar 2024 | 5.41 | -0.09 | -1.64% | 5.38 | 5.50 | 5.27 | 3,478 |
| 13 Mar 2024 | 5.50 | -0.17 | -3.00% | 5.15 | 5.69 | 5.15 | 17,753 |
| 12 Mar 2024 | 5.67 | 0.05 | 0.89% | 5.73 | 5.87 | 5.61 | 5,351 |
| 11 Mar 2024 | 5.62 | -0.08 | -1.40% | 5.70 | 5.70 | 5.60 | 4,135 |
| 08 Mar 2024 | 5.70 | 0.09 | 1.60% | 5.64 | 5.85 | 5.61 | 16,478 |
| 07 Mar 2024 | 5.61 | 0.02 | 0.33% | 5.65 | 6.25 | 5.48 | 13,838 |
| 06 Mar 2024 | 5.5918 | -0.06 | -1.03% | 5.62 | 5.65 | 5.5918 | 5,457 |
| 05 Mar 2024 | 5.65 | 0.01 | 0.18% | 5.70 | 5.70 | 5.426 | 3,490 |
| 04 Mar 2024 | 5.64 | 0.06 | 1.08% | 5.60 | 5.68 | 5.59 | 3,230 |
| 01 Mar 2024 | 5.58 | -0.32 | -5.42% | 5.66 | 5.67 | 5.5501 | 4,288 |
| 29 Feb 2024 | 5.90 | 0.00 | 0.00% | 5.98 | 5.98 | 5.64 | 170 |
| 28 Feb 2024 | 5.90 | 0.33 | 5.92% | 5.62 | 5.90 | 5.375 | 3,186 |
| 27 Feb 2024 | 5.57 | -0.38 | -6.38% | 5.77 | 5.77 | 5.47 | 4,863 |
| 26 Feb 2024 | 5.9499 | 0.27 | 4.75% | 5.66 | 5.9499 | 5.6101 | 8,713 |
