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.
DCBO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 36.55 | -0.08 | -0.22% | 36.63 | 37.23 | 36.18 | 240,366 |
| 21 May 2024 | 36.63 | -0.84 | -2.24% | 37.47 | 37.50 | 36.04 | 206,818 |
| 20 May 2024 | 37.47 | 0.21 | 0.56% | 37.07 | 37.525 | 36.9425 | 43,379 |
| 17 May 2024 | 37.26 | 0.29 | 0.78% | 37.00 | 37.42 | 36.59 | 71,533 |
| 16 May 2024 | 36.97 | 0.17 | 0.46% | 36.88 | 37.47 | 36.10 | 140,416 |
| 15 May 2024 | 36.80 | -0.55 | -1.47% | 37.65 | 38.115 | 36.52 | 180,617 |
| 14 May 2024 | 37.35 | 1.09 | 3.01% | 36.19 | 37.57 | 36.12 | 164,444 |
| 13 May 2024 | 36.26 | 0.45 | 1.26% | 36.15 | 37.8399 | 35.5368 | 424,539 |
| 10 May 2024 | 35.81 | -10.64 | -22.91% | 45.61 | 45.61 | 35.47 | 630,763 |
| 09 May 2024 | 46.45 | 0.48 | 1.04% | 46.03 | 46.90 | 45.7862 | 110,828 |
| 08 May 2024 | 45.97 | -0.98 | -2.09% | 46.91 | 46.92 | 45.215 | 79,386 |
| 07 May 2024 | 46.95 | 0.29 | 0.62% | 46.63 | 47.50 | 46.20 | 54,815 |
| 06 May 2024 | 46.66 | 1.04 | 2.28% | 46.00 | 47.04 | 45.785 | 99,890 |
| 03 May 2024 | 45.62 | 0.48 | 1.06% | 45.97 | 45.97 | 45.15 | 57,946 |
| 02 May 2024 | 45.14 | 0.05 | 0.11% | 45.80 | 45.80 | 44.325 | 95,403 |
| 01 May 2024 | 45.09 | 0.31 | 0.69% | 44.89 | 45.87 | 44.36 | 118,059 |
| 30 Abr 2024 | 44.78 | -1.70 | -3.66% | 46.43 | 46.50 | 44.70 | 62,731 |
| 29 Abr 2024 | 46.48 | 1.76 | 3.94% | 48.29 | 48.65 | 46.28 | 192,311 |
| 26 Abr 2024 | 44.72 | 0.72 | 1.64% | 44.52 | 44.94 | 44.14 | 41,165 |
| 25 Abr 2024 | 44.00 | -0.55 | -1.23% | 43.61 | 44.0994 | 43.45 | 37,791 |
| 24 Abr 2024 | 44.55 | -0.48 | -1.07% | 45.20 | 45.23 | 44.21 | 51,521 |
| 23 Abr 2024 | 45.03 | 0.89 | 2.02% | 44.28 | 45.255 | 44.28 | 52,274 |
| 22 Abr 2024 | 44.14 | -0.35 | -0.79% | 44.54 | 44.54 | 43.72 | 97,698 |
| 19 Abr 2024 | 44.49 | 0.03 | 0.07% | 44.19 | 44.72 | 44.19 | 41,651 |
| 18 Abr 2024 | 44.46 | 0.32 | 0.72% | 44.41 | 44.9447 | 43.93 | 51,072 |
| 17 Abr 2024 | 44.14 | -0.02 | -0.05% | 44.29 | 44.94 | 43.80 | 76,301 |
| 16 Abr 2024 | 44.16 | 0.88 | 2.03% | 43.37 | 44.33 | 43.22 | 89,746 |
| 15 Abr 2024 | 43.28 | -1.66 | -3.69% | 45.25 | 45.25 | 43.21 | 57,711 |
| 12 Abr 2024 | 44.94 | -1.56 | -3.35% | 46.09 | 46.09 | 44.75 | 52,376 |
| 11 Abr 2024 | 46.50 | 0.13 | 0.28% | 46.38 | 46.7623 | 45.53 | 37,079 |
| 10 Abr 2024 | 46.37 | -1.19 | -2.50% | 46.72 | 47.24 | 46.31 | 33,382 |
| 09 Abr 2024 | 47.56 | -0.39 | -0.81% | 47.87 | 48.035 | 47.285 | 28,280 |
| 08 Abr 2024 | 47.95 | 0.04 | 0.08% | 48.34 | 48.50 | 47.805 | 44,361 |
| 05 Abr 2024 | 47.91 | 0.22 | 0.46% | 47.53 | 48.32 | 47.45 | 58,882 |
| 04 Abr 2024 | 47.69 | 0.22 | 0.46% | 47.97 | 48.62 | 47.40 | 66,303 |
| 03 Abr 2024 | 47.47 | 0.24 | 0.51% | 47.29 | 48.295 | 46.99 | 72,050 |
| 02 Abr 2024 | 47.23 | -1.68 | -3.43% | 47.68 | 47.87 | 46.35 | 144,302 |
| 01 Abr 2024 | 48.91 | -0.07 | -0.14% | 48.98 | 49.30 | 48.51 | 53,668 |
| 28 Mar 2024 | 48.98 | -1.02 | -2.04% | 50.20 | 50.4112 | 48.87 | 68,443 |
| 27 Mar 2024 | 50.00 | 0.16 | 0.32% | 49.92 | 50.395 | 49.52 | 78,673 |
| 26 Mar 2024 | 49.84 | -0.58 | -1.15% | 50.42 | 50.685 | 49.81 | 61,773 |
| 25 Mar 2024 | 50.42 | 0.07 | 0.14% | 50.38 | 50.60 | 50.01 | 72,839 |
| 22 Mar 2024 | 50.35 | -1.08 | -2.10% | 51.12 | 51.205 | 50.21 | 57,241 |
| 21 Mar 2024 | 51.43 | -0.02 | -0.04% | 51.45 | 52.46 | 50.95 | 66,835 |
| 20 Mar 2024 | 51.45 | 0.91 | 1.80% | 50.22 | 51.90 | 49.8243 | 74,121 |
| 19 Mar 2024 | 50.54 | -0.60 | -1.17% | 50.79 | 50.97 | 49.67 | 67,878 |
| 18 Mar 2024 | 51.14 | -0.79 | -1.52% | 52.00 | 52.22 | 51.07 | 67,066 |
| 15 Mar 2024 | 51.93 | -0.62 | -1.18% | 52.92 | 53.00 | 51.93 | 63,234 |
| 14 Mar 2024 | 52.55 | 0.97 | 1.88% | 51.67 | 52.99 | 51.33 | 139,839 |
| 13 Mar 2024 | 51.58 | -0.89 | -1.70% | 52.22 | 52.73 | 51.47 | 76,249 |
| 12 Mar 2024 | 52.47 | 0.08 | 0.15% | 52.50 | 52.78 | 52.00 | 93,367 |
| 11 Mar 2024 | 52.39 | 0.30 | 0.58% | 51.83 | 52.48 | 51.44 | 111,899 |
| 08 Mar 2024 | 52.09 | -0.68 | -1.29% | 52.80 | 53.24 | 51.27 | 176,206 |
| 07 Mar 2024 | 52.77 | 0.31 | 0.59% | 52.50 | 54.00 | 52.37 | 415,520 |
| 06 Mar 2024 | 52.46 | 0.40 | 0.77% | 52.98 | 53.10 | 52.00 | 168,906 |
| 05 Mar 2024 | 52.06 | -2.16 | -3.98% | 53.72 | 53.88 | 51.77 | 212,450 |
| 04 Mar 2024 | 54.22 | 0.38 | 0.71% | 53.85 | 54.74 | 53.02 | 119,702 |
| 01 Mar 2024 | 53.84 | -0.66 | -1.21% | 55.15 | 56.41 | 53.61 | 247,584 |
| 29 Feb 2024 | 54.50 | 0.66 | 1.23% | 54.64 | 54.72 | 53.51 | 94,513 |
| 28 Feb 2024 | 53.84 | -0.44 | -0.81% | 54.00 | 54.56 | 52.965 | 72,279 |
| 27 Feb 2024 | 54.28 | 1.26 | 2.38% | 53.33 | 54.91 | 53.2032 | 125,819 |
| 26 Feb 2024 | 53.02 | -0.37 | -0.69% | 54.50 | 54.51 | 52.05 | 115,709 |
| 23 Feb 2024 | 53.39 | 7.51 | 16.37% | 51.23 | 55.00 | 50.50 | 569,844 |
