Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
LVRO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5.38 | 0.00 | 0.00% | 5.38 | 5.38 | 5.38 | 0 |
| 27 Jun 2024 | 5.38 | -0.12 | -2.18% | 5.30 | 5.7999 | 5.30 | 316 |
| 26 Jun 2024 | 5.50 | 0.21 | 3.97% | 5.16 | 5.50 | 5.16 | 2,761 |
| 25 Jun 2024 | 5.29 | 0.12 | 2.32% | 5.16 | 5.29 | 5.16 | 1,091 |
| 24 Jun 2024 | 5.17 | -0.14 | -2.64% | 5.47 | 5.75 | 5.06 | 14,439 |
| 21 Jun 2024 | 5.31 | -0.17 | -3.10% | 5.21 | 5.73 | 5.21 | 3,928 |
| 20 Jun 2024 | 5.48 | 0.09 | 1.72% | 5.30 | 5.48 | 5.19 | 2,995 |
| 18 Jun 2024 | 5.3875 | -0.29 | -5.15% | 5.42 | 5.42 | 5.25 | 2,075 |
| 17 Jun 2024 | 5.68 | 0.23 | 4.22% | 5.31 | 5.70 | 5.28 | 2,444 |
| 14 Jun 2024 | 5.45 | -0.09 | -1.62% | 5.69 | 5.69 | 5.1344 | 11,806 |
| 13 Jun 2024 | 5.54 | -0.05 | -0.81% | 5.58 | 5.58 | 5.225 | 11,488 |
| 12 Jun 2024 | 5.5852 | 0.11 | 1.92% | 5.515 | 5.8899 | 5.47 | 650 |
| 11 Jun 2024 | 5.48 | -0.09 | -1.62% | 5.57 | 5.57 | 5.40 | 3,548 |
| 10 Jun 2024 | 5.57 | -0.17 | -2.88% | 5.63 | 5.63 | 5.52 | 8,315 |
| 07 Jun 2024 | 5.735 | -0.12 | -1.97% | 5.64 | 5.8358 | 5.5754 | 1,658 |
| 06 Jun 2024 | 5.85 | 0.15 | 2.72% | 5.73 | 5.8709 | 5.58 | 1,091 |
| 05 Jun 2024 | 5.695 | 0.12 | 2.06% | 5.80 | 5.80 | 5.59 | 4,084 |
| 04 Jun 2024 | 5.58 | -0.89 | -13.76% | 5.75 | 5.8799 | 5.55 | 19,110 |
| 03 Jun 2024 | 6.47 | 0.49 | 8.19% | 6.06 | 7.00 | 5.99 | 15,350 |
| 31 May 2024 | 5.98 | 0.00 | 0.00% | 5.95 | 5.98 | 5.95 | 1,593 |
| 30 May 2024 | 5.98 | 0.13 | 2.22% | 5.98 | 5.98 | 5.94 | 702 |
| 29 May 2024 | 5.85 | -0.09 | -1.52% | 5.802 | 5.9699 | 5.80 | 5,728 |
| 28 May 2024 | 5.94 | 0.13 | 2.24% | 5.81 | 5.94 | 5.81 | 589 |
| 24 May 2024 | 5.81 | -0.07 | -1.19% | 5.88 | 5.88 | 5.81 | 486 |
| 23 May 2024 | 5.88 | -0.04 | -0.68% | 5.89 | 5.89 | 5.8162 | 1,514 |
| 22 May 2024 | 5.92 | 0.17 | 2.96% | 5.72 | 5.9223 | 5.72 | 672 |
| 21 May 2024 | 5.75 | 0.05 | 0.88% | 5.80 | 5.80 | 5.66 | 1,216 |
| 20 May 2024 | 5.6999 | 0.11 | 1.97% | 5.75 | 5.9899 | 5.59 | 3,008 |
| 17 May 2024 | 5.59 | -0.15 | -2.61% | 5.78 | 5.81 | 5.57 | 7,360 |
| 16 May 2024 | 5.74 | 0.06 | 1.13% | 5.95 | 5.99 | 5.55 | 11,418 |
| 15 May 2024 | 5.676 | -0.17 | -2.97% | 5.88 | 6.01 | 5.67 | 16,046 |
| 14 May 2024 | 5.85 | 0.16 | 2.81% | 5.72 | 5.90 | 5.62 | 7,388 |
| 13 May 2024 | 5.69 | 0.11 | 1.88% | 5.80 | 6.01 | 5.61 | 3,137 |
| 10 May 2024 | 5.585 | 0.00 | 0.00% | 5.65 | 5.65 | 5.585 | 70,165 |
| 09 May 2024 | 5.585 | -0.22 | -3.71% | 5.59 | 6.00 | 5.5001 | 10,818 |
| 08 May 2024 | 5.80 | 0.00 | 0.00% | 5.75 | 5.80 | 5.75 | 36 |
| 07 May 2024 | 5.80 | 0.13 | 2.29% | 5.61 | 5.80 | 5.52 | 2,652 |
| 06 May 2024 | 5.67 | -0.33 | -5.50% | 5.88 | 5.88 | 5.55 | 2,349 |
| 03 May 2024 | 6.00 | 0.00 | 0.00% | 5.90 | 6.00 | 5.88 | 341 |
| 02 May 2024 | 6.00 | 0.40 | 7.14% | 5.45 | 6.00 | 5.45 | 1,671 |
| 01 May 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.84 | 5.60 | 212 |
| 30 Abr 2024 | 5.60 | 0.10 | 1.82% | 5.69 | 5.71 | 5.60 | 7,568 |
| 29 Abr 2024 | 5.50 | -0.10 | -1.79% | 5.60 | 5.60 | 5.41 | 6,042 |
| 26 Abr 2024 | 5.60 | -0.38 | -6.35% | 5.88 | 5.9223 | 5.60 | 26,101 |
| 25 Abr 2024 | 5.98 | -0.09 | -1.48% | 5.71 | 5.98 | 5.70 | 2,096 |
| 24 Abr 2024 | 6.07 | 0.00 | 0.00% | 5.95 | 6.07 | 5.95 | 206 |
| 23 Abr 2024 | 6.07 | 0.00 | 0.00% | 5.98 | 6.07 | 5.98 | 109 |
| 22 Abr 2024 | 6.07 | 0.19 | 3.23% | 5.86 | 6.07 | 5.86 | 1,751 |
| 19 Abr 2024 | 5.88 | -0.15 | -2.56% | 5.84 | 6.0802 | 5.7582 | 41,563 |
| 18 Abr 2024 | 6.0346 | 0.19 | 3.24% | 6.0346 | 6.0346 | 6.0346 | 186,508 |
| 17 Abr 2024 | 5.845 | 0.00 | 0.09% | 5.83 | 6.26 | 5.76 | 74,414 |
| 16 Abr 2024 | 5.84 | -0.19 | -3.07% | 6.09 | 6.23 | 5.70 | 441,935 |
| 15 Abr 2024 | 6.025 | -0.07 | -1.07% | 5.92 | 6.10 | 5.75 | 218,208 |
| 12 Abr 2024 | 6.09 | 0.06 | 1.00% | 5.91 | 6.175 | 5.91 | 2,365 |
| 11 Abr 2024 | 6.03 | -0.07 | -1.15% | 6.65 | 6.65 | 5.9884 | 7,995 |
| 10 Abr 2024 | 6.10 | 0.19 | 3.21% | 5.85 | 6.2425 | 5.85 | 14,354 |
| 09 Abr 2024 | 5.91 | 0.09 | 1.55% | 5.81 | 6.14 | 5.70 | 9,332 |
| 08 Abr 2024 | 5.82 | -0.14 | -2.35% | 6.27 | 6.27 | 5.80 | 134,036 |
| 05 Abr 2024 | 5.96 | 0.04 | 0.68% | 5.80 | 6.38 | 5.738 | 51,297 |
| 04 Abr 2024 | 5.92 | 0.25 | 4.41% | 5.93 | 5.93 | 5.80 | 2,174 |
| 03 Abr 2024 | 5.67 | -0.19 | -3.24% | 5.97 | 6.4342 | 5.67 | 1,248 |
| 02 Abr 2024 | 5.86 | -0.14 | -2.33% | 5.99 | 6.49 | 5.85 | 50,108 |
| 01 Abr 2024 | 6.00 | -0.68 | -10.11% | 6.57 | 6.57 | 5.60 | 31,474 |
