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.
DAIO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 2.99 | -0.06 | -1.97% | 3.085 | 3.12 | 2.91 | 31,436 |
| 08 May 2024 | 3.05 | 0.10 | 3.39% | 2.95 | 3.05 | 2.85 | 7,856 |
| 07 May 2024 | 2.95 | -0.02 | -0.67% | 2.99 | 3.01 | 2.91 | 12,760 |
| 06 May 2024 | 2.97 | 0.07 | 2.41% | 2.93 | 3.0257 | 2.885 | 13,475 |
| 03 May 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.94 | 2.8515 | 5,783 |
| 02 May 2024 | 2.90 | 0.00 | 0.00% | 2.92 | 2.93 | 2.8635 | 20,570 |
| 01 May 2024 | 2.90 | 0.05 | 1.75% | 2.86 | 2.98 | 2.86 | 33,887 |
| 30 Abr 2024 | 2.85 | -0.16 | -5.32% | 2.96 | 2.98 | 2.78 | 80,811 |
| 29 Abr 2024 | 3.01 | -0.13 | -4.14% | 3.14 | 3.205 | 2.98 | 77,027 |
| 26 Abr 2024 | 3.14 | -0.41 | -11.55% | 3.47 | 3.52 | 3.05 | 43,259 |
| 25 Abr 2024 | 3.55 | 0.02 | 0.57% | 3.525 | 3.71 | 3.40 | 19,369 |
| 24 Abr 2024 | 3.53 | -0.04 | -1.12% | 3.61 | 3.65 | 3.4201 | 5,031 |
| 23 Abr 2024 | 3.57 | 0.07 | 1.92% | 3.48 | 3.62 | 3.42 | 14,011 |
| 22 Abr 2024 | 3.5027 | 0.07 | 2.12% | 3.35 | 3.515 | 3.35 | 20,521 |
| 19 Abr 2024 | 3.43 | 0.01 | 0.29% | 3.42 | 3.49 | 3.295 | 13,997 |
| 18 Abr 2024 | 3.42 | 0.00 | 0.00% | 3.37 | 3.49 | 3.31 | 15,526 |
| 17 Abr 2024 | 3.42 | -0.04 | -1.16% | 3.44 | 3.4973 | 3.30 | 17,100 |
| 16 Abr 2024 | 3.46 | -0.22 | -5.98% | 3.65 | 3.65 | 3.46 | 7,630 |
| 15 Abr 2024 | 3.68 | 0.06 | 1.66% | 3.55 | 3.68 | 3.4401 | 16,299 |
| 12 Abr 2024 | 3.62 | -0.14 | -3.70% | 3.83 | 3.85 | 3.50 | 22,357 |
| 11 Abr 2024 | 3.759 | -0.04 | -1.08% | 3.88 | 3.88 | 3.75 | 4,359 |
| 10 Abr 2024 | 3.80 | 0.00 | 0.00% | 3.92 | 3.92 | 3.76 | 15,272 |
| 09 Abr 2024 | 3.80 | -0.03 | -0.78% | 3.89 | 3.97 | 3.80 | 4,361 |
| 08 Abr 2024 | 3.83 | 0.13 | 3.51% | 3.75 | 3.99 | 3.68 | 49,389 |
| 05 Abr 2024 | 3.70 | 0.07 | 1.93% | 3.655 | 3.745 | 3.65 | 16,564 |
| 04 Abr 2024 | 3.63 | 0.15 | 4.31% | 3.56 | 3.6514 | 3.54 | 9,557 |
| 03 Abr 2024 | 3.48 | -0.02 | -0.57% | 3.50 | 3.58 | 3.45 | 12,731 |
| 02 Abr 2024 | 3.50 | 0.04 | 1.03% | 3.54 | 3.5701 | 3.44 | 8,549 |
| 01 Abr 2024 | 3.4643 | -0.06 | -1.58% | 3.53 | 3.54 | 3.4643 | 4,645 |
| 28 Mar 2024 | 3.52 | -0.01 | -0.28% | 3.48 | 3.5725 | 3.40 | 17,507 |
| 27 Mar 2024 | 3.53 | 0.04 | 1.15% | 3.45 | 3.54 | 3.42 | 12,412 |
| 26 Mar 2024 | 3.49 | 0.01 | 0.29% | 3.43 | 3.53 | 3.40 | 14,627 |
| 25 Mar 2024 | 3.48 | -0.01 | -0.29% | 3.50 | 3.5262 | 3.41 | 3,710 |
| 22 Mar 2024 | 3.49 | -0.01 | -0.29% | 3.47 | 3.5899 | 3.4108 | 31,076 |
| 21 Mar 2024 | 3.50 | -0.03 | -0.85% | 3.59 | 3.6762 | 3.40 | 21,404 |
| 20 Mar 2024 | 3.53 | 0.07 | 2.02% | 3.41 | 3.55 | 3.41 | 15,656 |
| 19 Mar 2024 | 3.46 | -0.11 | -3.08% | 3.51 | 3.6899 | 3.37 | 28,111 |
| 18 Mar 2024 | 3.57 | 0.05 | 1.42% | 3.48 | 3.695 | 3.3963 | 17,828 |
| 15 Mar 2024 | 3.52 | 0.03 | 0.86% | 3.42 | 3.58 | 3.38 | 11,148 |
| 14 Mar 2024 | 3.49 | 0.06 | 1.75% | 3.46 | 3.5014 | 3.35 | 13,475 |
| 13 Mar 2024 | 3.43 | -0.07 | -2.00% | 3.45 | 3.5297 | 3.3703 | 28,878 |
| 12 Mar 2024 | 3.50 | -0.07 | -1.96% | 3.463 | 3.53 | 3.46 | 9,988 |
| 11 Mar 2024 | 3.57 | 0.06 | 1.71% | 3.54 | 3.57 | 3.40 | 4,844 |
| 08 Mar 2024 | 3.51 | 0.01 | 0.29% | 3.62 | 3.62 | 3.39 | 8,306 |
| 07 Mar 2024 | 3.50 | 0.02 | 0.57% | 3.48 | 3.5725 | 3.45 | 4,537 |
| 06 Mar 2024 | 3.48 | 0.05 | 1.46% | 3.42 | 3.5699 | 3.42 | 9,816 |
| 05 Mar 2024 | 3.43 | -0.11 | -3.11% | 3.49 | 3.7085 | 3.37 | 12,041 |
| 04 Mar 2024 | 3.54 | -0.04 | -1.12% | 3.53 | 3.6506 | 3.4801 | 10,337 |
| 01 Mar 2024 | 3.58 | -0.02 | -0.56% | 3.61 | 3.64 | 3.49 | 22,413 |
| 29 Feb 2024 | 3.60 | 0.10 | 2.86% | 3.48 | 3.70 | 3.48 | 15,980 |
| 28 Feb 2024 | 3.50 | -0.14 | -3.85% | 3.66 | 3.66 | 3.4519 | 48,637 |
| 27 Feb 2024 | 3.64 | 0.08 | 2.25% | 3.60 | 3.65 | 3.46 | 24,494 |
| 26 Feb 2024 | 3.56 | -0.07 | -1.93% | 3.73 | 3.73 | 3.47 | 9,869 |
| 23 Feb 2024 | 3.63 | 0.28 | 8.36% | 3.56 | 3.71 | 3.49 | 67,401 |
| 22 Feb 2024 | 3.35 | 0.12 | 3.72% | 3.17 | 3.35 | 3.17 | 5,961 |
| 21 Feb 2024 | 3.23 | -0.14 | -4.15% | 3.42 | 3.42 | 3.10 | 8,365 |
| 20 Feb 2024 | 3.37 | 0.01 | 0.30% | 3.39 | 3.39 | 3.2501 | 5,278 |
| 16 Feb 2024 | 3.36 | 0.06 | 1.82% | 3.36 | 3.43 | 3.30 | 3,971 |
| 15 Feb 2024 | 3.30 | 0.01 | 0.30% | 3.33 | 3.36 | 3.22 | 9,697 |
| 14 Feb 2024 | 3.29 | 0.14 | 4.45% | 3.15 | 3.29 | 3.085 | 14,169 |
| 13 Feb 2024 | 3.1499 | -0.01 | -0.32% | 3.10 | 3.1533 | 3.0507 | 5,420 |
| 12 Feb 2024 | 3.16 | -0.06 | -1.86% | 3.16 | 3.22 | 3.09 | 27,975 |
