Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
INBS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 1.89 | -0.04 | -2.07% | 2.02 | 2.05 | 1.88 | 27,914 |
| 17 Jun 2024 | 1.93 | -0.13 | -6.31% | 2.01 | 2.05 | 1.92 | 23,689 |
| 14 Jun 2024 | 2.06 | -0.10 | -4.63% | 2.10 | 2.16 | 2.0109 | 18,319 |
| 13 Jun 2024 | 2.16 | -0.08 | -3.57% | 2.22 | 2.2399 | 2.15 | 20,104 |
| 12 Jun 2024 | 2.24 | 0.26 | 13.13% | 1.98 | 2.29 | 1.98 | 99,998 |
| 11 Jun 2024 | 1.98 | 0.12 | 6.45% | 1.87 | 2.085 | 1.86 | 54,889 |
| 10 Jun 2024 | 1.86 | -0.09 | -4.62% | 1.95 | 1.99 | 1.81 | 82,019 |
| 07 Jun 2024 | 1.95 | -0.14 | -6.70% | 2.04 | 2.0579 | 1.93 | 105,290 |
| 06 Jun 2024 | 2.09 | -0.20 | -8.73% | 2.33 | 2.3664 | 2.06 | 169,332 |
| 05 Jun 2024 | 2.29 | 0.03 | 1.33% | 2.26 | 2.34 | 2.26 | 23,629 |
| 04 Jun 2024 | 2.26 | -0.10 | -4.24% | 2.33 | 2.4058 | 2.24 | 33,151 |
| 03 Jun 2024 | 2.36 | 0.01 | 0.43% | 2.41 | 2.4596 | 2.26 | 53,716 |
| 31 May 2024 | 2.35 | -0.07 | -2.89% | 2.46 | 2.46 | 2.32 | 9,923 |
| 30 May 2024 | 2.42 | 0.13 | 5.68% | 2.25 | 2.42 | 2.25 | 31,033 |
| 29 May 2024 | 2.29 | -0.03 | -1.29% | 2.34 | 2.36 | 2.25 | 16,475 |
| 28 May 2024 | 2.32 | 0.01 | 0.43% | 2.29 | 2.379 | 2.2608 | 25,125 |
| 24 May 2024 | 2.31 | 0.00 | 0.22% | 2.29 | 2.38 | 2.23 | 53,583 |
| 23 May 2024 | 2.305 | -0.11 | -4.36% | 2.47 | 2.47 | 2.26 | 64,148 |
| 22 May 2024 | 2.41 | 0.10 | 4.33% | 2.49 | 2.50 | 2.36 | 47,267 |
| 21 May 2024 | 2.31 | -0.14 | -5.71% | 2.49 | 2.49 | 2.30 | 49,201 |
| 20 May 2024 | 2.45 | 0.20 | 8.89% | 2.21 | 2.50 | 2.21 | 88,807 |
| 17 May 2024 | 2.25 | -0.13 | -5.46% | 2.31 | 2.4526 | 2.23 | 59,517 |
| 16 May 2024 | 2.38 | 0.04 | 1.71% | 2.35 | 2.38 | 2.16 | 171,600 |
| 15 May 2024 | 2.34 | -0.05 | -2.09% | 2.36 | 2.43 | 2.28 | 52,564 |
| 14 May 2024 | 2.39 | -0.02 | -0.83% | 2.30 | 2.40 | 2.30 | 77,774 |
| 13 May 2024 | 2.41 | 0.07 | 2.99% | 2.48 | 2.48 | 2.30 | 62,703 |
| 10 May 2024 | 2.34 | -0.13 | -5.26% | 2.55 | 2.55 | 2.30 | 106,477 |
| 09 May 2024 | 2.47 | -0.03 | -1.20% | 2.46 | 2.5537 | 2.38 | 51,449 |
| 08 May 2024 | 2.50 | -0.39 | -13.49% | 3.04 | 3.04 | 2.40 | 175,473 |
| 07 May 2024 | 2.89 | 0.41 | 16.53% | 2.48 | 2.98 | 2.48 | 105,880 |
| 06 May 2024 | 2.48 | -0.08 | -3.13% | 2.57 | 2.70 | 2.41 | 59,746 |
| 03 May 2024 | 2.56 | -0.10 | -3.76% | 2.78 | 2.78 | 2.51 | 41,412 |
| 02 May 2024 | 2.66 | 0.01 | 0.38% | 2.68 | 2.78 | 2.56 | 75,189 |
| 01 May 2024 | 2.65 | -0.04 | -1.49% | 2.75 | 2.76 | 2.54 | 45,411 |
| 30 Abr 2024 | 2.69 | -0.11 | -3.93% | 2.80 | 2.90 | 2.65 | 30,316 |
| 29 Abr 2024 | 2.80 | 0.11 | 4.09% | 2.81 | 2.82 | 2.63 | 40,400 |
| 26 Abr 2024 | 2.69 | 0.22 | 8.91% | 2.50 | 2.73 | 2.50 | 40,380 |
| 25 Abr 2024 | 2.47 | -0.10 | -3.89% | 2.57 | 2.60 | 2.45 | 50,468 |
| 24 Abr 2024 | 2.57 | -0.21 | -7.55% | 2.73 | 2.7899 | 2.55 | 51,126 |
| 23 Abr 2024 | 2.78 | 0.12 | 4.51% | 2.67 | 2.94 | 2.60 | 46,902 |
| 22 Abr 2024 | 2.66 | -0.08 | -2.92% | 2.76 | 2.78 | 2.57 | 60,963 |
| 19 Abr 2024 | 2.74 | -0.06 | -2.14% | 2.85 | 2.86 | 2.68 | 57,872 |
| 18 Abr 2024 | 2.80 | 0.12 | 4.48% | 3.10 | 3.2799 | 2.72 | 163,613 |
| 17 Abr 2024 | 2.68 | -0.26 | -8.84% | 2.81 | 2.94 | 2.60 | 85,861 |
| 16 Abr 2024 | 2.94 | -0.32 | -9.82% | 3.26 | 3.27 | 2.86 | 80,248 |
| 15 Abr 2024 | 3.26 | 0.22 | 7.24% | 3.17 | 3.26 | 2.99 | 55,202 |
| 12 Abr 2024 | 3.04 | -0.31 | -9.25% | 3.31 | 3.3657 | 3.00 | 134,798 |
| 11 Abr 2024 | 3.35 | -0.03 | -0.89% | 3.54 | 3.54 | 3.25 | 38,874 |
| 10 Abr 2024 | 3.38 | -0.24 | -6.63% | 3.60 | 3.61 | 3.27 | 77,175 |
| 09 Abr 2024 | 3.62 | -0.14 | -3.72% | 3.76 | 3.82 | 3.56 | 40,996 |
| 08 Abr 2024 | 3.76 | -0.10 | -2.59% | 3.92 | 3.92 | 3.45 | 64,819 |
| 05 Abr 2024 | 3.86 | 0.10 | 2.66% | 3.79 | 3.9499 | 3.63 | 45,648 |
| 04 Abr 2024 | 3.76 | -0.05 | -1.31% | 3.98 | 3.9978 | 3.71 | 21,989 |
| 03 Abr 2024 | 3.81 | -0.11 | -2.81% | 3.87 | 4.0853 | 3.67 | 45,140 |
| 02 Abr 2024 | 3.92 | -0.14 | -3.45% | 4.06 | 4.11 | 3.86 | 30,796 |
| 01 Abr 2024 | 4.06 | -0.16 | -3.79% | 4.20 | 4.27 | 3.95 | 114,436 |
| 28 Mar 2024 | 4.22 | -0.23 | -5.17% | 4.46 | 4.64 | 4.22 | 45,258 |
| 27 Mar 2024 | 4.45 | 0.18 | 4.22% | 4.30 | 4.45 | 4.22 | 44,381 |
| 26 Mar 2024 | 4.27 | 0.02 | 0.47% | 4.12 | 4.4389 | 4.12 | 31,796 |
| 25 Mar 2024 | 4.25 | 0.38 | 9.82% | 3.81 | 4.32 | 3.75 | 67,491 |
| 22 Mar 2024 | 3.87 | 0.20 | 5.45% | 3.70 | 3.875 | 3.70 | 29,337 |
| 21 Mar 2024 | 3.67 | -0.50 | -11.99% | 3.91 | 4.0788 | 3.57 | 112,366 |
