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.
CTRM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 3.93 | -0.02 | -0.51% | 3.95 | 4.0897 | 3.8405 | 67,519 |
| 17 May 2024 | 3.95 | -0.14 | -3.42% | 4.01 | 4.22 | 3.75 | 113,708 |
| 16 May 2024 | 4.09 | 0.54 | 15.21% | 3.65 | 4.325 | 3.55 | 421,123 |
| 15 May 2024 | 3.55 | -0.17 | -4.57% | 3.73 | 3.76 | 3.54 | 72,101 |
| 14 May 2024 | 3.72 | -0.13 | -3.38% | 3.86 | 3.96 | 3.70 | 74,277 |
| 13 May 2024 | 3.85 | 0.25 | 6.94% | 3.56 | 3.95 | 3.56 | 95,225 |
| 10 May 2024 | 3.60 | 0.08 | 2.27% | 3.54 | 3.60 | 3.52 | 26,947 |
| 09 May 2024 | 3.52 | -0.09 | -2.49% | 3.61 | 3.61 | 3.37 | 37,684 |
| 08 May 2024 | 3.61 | 0.13 | 3.74% | 3.55 | 3.6999 | 3.55 | 81,280 |
| 07 May 2024 | 3.48 | 0.27 | 8.41% | 3.20 | 3.63 | 3.20 | 130,473 |
| 06 May 2024 | 3.21 | 0.05 | 1.58% | 3.15 | 3.24 | 3.15 | 13,667 |
| 03 May 2024 | 3.16 | 0.05 | 1.61% | 3.13 | 3.25 | 3.12 | 72,483 |
| 02 May 2024 | 3.11 | 0.07 | 2.47% | 3.04 | 3.18 | 3.04 | 80,686 |
| 01 May 2024 | 3.035 | -0.10 | -3.04% | 3.13 | 3.18 | 3.035 | 54,414 |
| 30 Abr 2024 | 3.13 | -0.11 | -3.40% | 3.25 | 3.31 | 3.13 | 28,610 |
| 29 Abr 2024 | 3.24 | 0.01 | 0.31% | 3.25 | 3.29 | 3.19 | 33,524 |
| 26 Abr 2024 | 3.23 | 0.00 | 0.00% | 3.28 | 3.30 | 3.215 | 43,169 |
| 25 Abr 2024 | 3.23 | -0.03 | -0.92% | 3.21 | 3.2709 | 3.16 | 28,681 |
| 24 Abr 2024 | 3.26 | -0.02 | -0.61% | 3.25 | 3.3835 | 3.12 | 103,188 |
| 23 Abr 2024 | 3.28 | -0.02 | -0.61% | 3.30 | 3.37 | 3.25 | 59,826 |
| 22 Abr 2024 | 3.30 | -0.07 | -2.08% | 3.36 | 3.605 | 3.03 | 148,249 |
| 19 Abr 2024 | 3.37 | -0.07 | -2.03% | 3.45 | 3.59 | 3.35 | 54,398 |
| 18 Abr 2024 | 3.44 | -0.07 | -1.99% | 3.51 | 3.65 | 3.4001 | 29,717 |
| 17 Abr 2024 | 3.51 | -0.11 | -3.04% | 3.60 | 3.61 | 3.50 | 29,775 |
| 16 Abr 2024 | 3.62 | 0.08 | 2.26% | 3.55 | 3.73 | 3.37 | 167,224 |
| 15 Abr 2024 | 3.54 | -0.17 | -4.58% | 3.65 | 3.77 | 3.54 | 91,982 |
| 12 Abr 2024 | 3.71 | 0.15 | 4.21% | 3.55 | 3.71 | 3.5167 | 62,362 |
| 11 Abr 2024 | 3.56 | -0.02 | -0.56% | 3.60 | 3.64 | 3.53 | 44,578 |
| 10 Abr 2024 | 3.58 | -0.03 | -0.83% | 3.61 | 3.64 | 3.56 | 37,832 |
| 09 Abr 2024 | 3.61 | -0.09 | -2.43% | 3.70 | 3.70 | 3.60 | 39,721 |
| 08 Abr 2024 | 3.70 | 0.04 | 1.09% | 3.70 | 3.77 | 3.60 | 65,709 |
| 05 Abr 2024 | 3.66 | 0.00 | 0.00% | 3.65 | 3.71 | 3.60 | 42,484 |
| 04 Abr 2024 | 3.66 | -0.12 | -3.17% | 3.75 | 3.83 | 3.66 | 71,592 |
| 03 Abr 2024 | 3.78 | 0.13 | 3.57% | 3.65 | 4.00 | 3.61 | 130,529 |
| 02 Abr 2024 | 3.6497 | 0.13 | 3.68% | 3.52 | 3.70 | 3.4555 | 116,226 |
| 01 Abr 2024 | 3.52 | 0.08 | 2.33% | 3.45 | 3.57 | 3.45 | 62,993 |
| 28 Mar 2024 | 3.44 | -0.13 | -3.64% | 3.48 | 3.56 | 3.35 | 160,334 |
| 27 Mar 2024 | 3.57 | 0.07 | 1.97% | 3.42 | 3.6329 | 3.06 | 221,685 |
| 26 Mar 2024 | 3.501 | -0.10 | -2.75% | 3.60 | 3.80 | 3.50 | 103,236 |
| 25 Mar 2024 | 3.60 | -0.43 | -10.58% | 4.00 | 4.00 | 3.50 | 195,206 |
| 22 Mar 2024 | 4.026 | -0.06 | -1.56% | 4.10 | 4.178 | 4.01 | 24,094 |
| 21 Mar 2024 | 4.09 | -0.01 | -0.12% | 4.049 | 4.20 | 4.046 | 22,907 |
| 20 Mar 2024 | 4.095 | 0.05 | 1.36% | 4.13 | 4.16 | 4.043 | 40,340 |
| 19 Mar 2024 | 4.04 | -0.07 | -1.66% | 4.107 | 4.188 | 4.01 | 28,060 |
| 18 Mar 2024 | 4.108 | 0.01 | 0.20% | 4.20 | 4.291 | 4.101 | 22,494 |
| 15 Mar 2024 | 4.10 | -0.20 | -4.74% | 4.21 | 4.40 | 4.10 | 47,908 |
| 14 Mar 2024 | 4.304 | 0.00 | 0.12% | 4.208 | 4.49 | 4.208 | 38,525 |
| 13 Mar 2024 | 4.299 | 0.07 | 1.58% | 4.20 | 4.43 | 4.10 | 38,107 |
| 12 Mar 2024 | 4.232 | 0.01 | 0.19% | 4.20 | 4.38 | 4.20 | 30,968 |
| 11 Mar 2024 | 4.224 | -0.08 | -1.79% | 4.301 | 4.39 | 4.22 | 26,999 |
| 08 Mar 2024 | 4.301 | -0.07 | -1.51% | 4.441 | 4.45 | 4.269 | 50,327 |
| 07 Mar 2024 | 4.367 | 0.05 | 1.17% | 4.301 | 4.489 | 4.301 | 26,230 |
| 06 Mar 2024 | 4.3165 | -0.08 | -1.92% | 4.411 | 4.439 | 4.30 | 21,602 |
| 05 Mar 2024 | 4.401 | -0.05 | -1.10% | 4.40 | 4.45 | 4.31 | 32,108 |
| 04 Mar 2024 | 4.45 | -0.11 | -2.43% | 4.426 | 4.65 | 4.35 | 51,529 |
| 01 Mar 2024 | 4.561 | 0.10 | 2.23% | 4.463 | 4.597 | 4.32 | 43,490 |
| 29 Feb 2024 | 4.4615 | -0.03 | -0.59% | 4.40 | 4.55 | 4.361 | 45,295 |
| 28 Feb 2024 | 4.488 | 0.05 | 1.06% | 4.40 | 4.488 | 4.23 | 49,508 |
| 27 Feb 2024 | 4.441 | 0.01 | 0.29% | 4.428 | 4.50 | 4.295 | 33,233 |
| 26 Feb 2024 | 4.428 | -0.05 | -1.16% | 4.588 | 4.70 | 4.306 | 52,588 |
| 23 Feb 2024 | 4.48 | 0.52 | 12.99% | 4.00 | 4.50 | 4.00 | 102,015 |
| 22 Feb 2024 | 3.965 | -0.13 | -3.20% | 4.014 | 4.104 | 3.90 | 60,586 |
| 21 Feb 2024 | 4.096 | -0.06 | -1.54% | 4.16 | 4.279 | 4.013 | 36,073 |
