PBMWW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.0302 | -0.0145 | -32.44% | 0.0301 | 0.0302 | 0.0275 | 1,890 |
30 May 2024 | 0.0447 | 0.00 | 0.00% | 0.0447 | 0.0447 | 0.0447 | 0 |
29 May 2024 | 0.0447 | -0.001 | -2.19% | 0.0301 | 0.0447 | 0.0301 | 660 |
28 May 2024 | 0.0457 | 0.0057 | 14.25% | 0.0351 | 0.0457 | 0.0301 | 3,974 |
24 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
23 May 2024 | 0.04 | -0.0008 | -1.96% | 0.036 | 0.047 | 0.0351 | 4,270 |
22 May 2024 | 0.0408 | -0.0002 | -0.49% | 0.0363 | 0.0408 | 0.0363 | 1,346 |
21 May 2024 | 0.041 | -0.0093 | -18.49% | 0.0411 | 0.0411 | 0.041 | 5,891 |
20 May 2024 | 0.0503 | -0.0032 | -5.98% | 0.0505 | 0.0524 | 0.041 | 4,950 |
17 May 2024 | 0.0535 | -0.0009 | -1.65% | 0.0363 | 0.0545 | 0.036 | 9,864 |
16 May 2024 | 0.0544 | 0.0124 | 29.52% | 0.0548 | 0.0548 | 0.035 | 13,190 |
15 May 2024 | 0.042 | 0.007 | 20.00% | 0.0616 | 0.0616 | 0.041 | 7,388 |
14 May 2024 | 0.035 | -0.0135 | -27.84% | 0.05 | 0.05 | 0.035 | 9,859 |
13 May 2024 | 0.0485 | -0.0155 | -24.22% | 0.0629 | 0.064 | 0.0458 | 11,401 |
10 May 2024 | 0.064 | 0.0183 | 40.04% | 0.0648 | 0.0648 | 0.0458 | 12,280 |
09 May 2024 | 0.0457 | 0.0012 | 2.70% | 0.0445 | 0.0675 | 0.0445 | 16,142 |
08 May 2024 | 0.0445 | -0.02692 | -37.70% | 0.0454 | 0.0454 | 0.0445 | 8,072 |
07 May 2024 | 0.071424 | -0.00858 | -10.72% | 0.0616 | 0.0849 | 0.0396 | 9,373 |
06 May 2024 | 0.08 | -0.00232 | -2.82% | 0.0862 | 0.0862 | 0.0701 | 103,442 |
03 May 2024 | 0.082319 | 0.00573 | 7.48% | 0.0724 | 0.089952 | 0.068 | 10,358 |
02 May 2024 | 0.076591 | -0.02141 | -21.85% | 0.0701 | 0.094 | 0.0701 | 1,659 |
01 May 2024 | 0.098 | 0.0307 | 45.62% | 0.0683 | 0.098 | 0.0683 | 6,785 |
30 Abr 2024 | 0.0673 | -0.0027 | -3.86% | 0.0667 | 0.0799 | 0.0665 | 2,759 |
29 Abr 2024 | 0.07 | -0.009 | -11.39% | 0.0658 | 0.075 | 0.0652 | 7,502 |
26 Abr 2024 | 0.079 | -0.0155 | -16.40% | 0.0671 | 0.1224 | 0.045 | 52,838 |
25 Abr 2024 | 0.0945 | 0.02406 | 34.16% | 0.071306 | 0.0956 | 0.065 | 9,804 |
24 Abr 2024 | 0.070437 | 0.01044 | 17.40% | 0.099 | 0.1249 | 0.05 | 50,600 |
23 Abr 2024 | 0.06 | -0.055 | -47.83% | 0.115 | 0.115 | 0.0505 | 19,519 |
22 Abr 2024 | 0.115 | -0.005 | -4.17% | 0.0994 | 0.1199 | 0.0932 | 220,841 |
19 Abr 2024 | 0.12 | 0.00 | 0.00% | 0.0949 | 0.12 | 0.0932 | 120,312 |
18 Abr 2024 | 0.12 | 0.02 | 20.00% | 0.12 | 0.128169 | 0.0935 | 86,811 |
17 Abr 2024 | 0.10 | 0.0068 | 7.30% | 0.12 | 0.12 | 0.0934 | 203,490 |
16 Abr 2024 | 0.0932 | 0.01423 | 18.02% | 0.05 | 0.10 | 0.05 | 70,702 |
15 Abr 2024 | 0.078968 | -0.00083 | -1.04% | 0.0984 | 0.125 | 0.0662 | 36,412 |
12 Abr 2024 | 0.0798 | 0.0082 | 11.45% | 0.0662 | 0.0808 | 0.0662 | 4,665 |
11 Abr 2024 | 0.0716 | 0.0056 | 8.48% | 0.0778 | 0.0999 | 0.0653 | 39,928 |
10 Abr 2024 | 0.066 | -0.0108 | -14.06% | 0.07 | 0.07 | 0.066 | 5,138 |
09 Abr 2024 | 0.0768 | 0.00 | 0.00% | 0.0768 | 0.0768 | 0.0768 | 100 |
08 Abr 2024 | 0.0768 | 0.0131 | 20.56% | 0.0653 | 0.0799 | 0.0653 | 9,882 |
05 Abr 2024 | 0.0637 | -0.0084 | -11.65% | 0.0723 | 0.0839 | 0.0631 | 12,540 |
04 Abr 2024 | 0.0721 | -0.00663 | -8.42% | 0.0787 | 0.0787 | 0.07205 | 3,280 |
03 Abr 2024 | 0.078733 | 0.00103 | 1.33% | 0.081 | 0.0986 | 0.0777 | 7,344 |
02 Abr 2024 | 0.0777 | 0.00089 | 1.16% | 0.0714 | 0.099 | 0.0714 | 3,407 |
01 Abr 2024 | 0.076811 | 0.00681 | 9.73% | 0.0899 | 0.099 | 0.0755 | 9,100 |
28 Mar 2024 | 0.07 | -0.01 | -12.50% | 0.0801 | 0.1077 | 0.07 | 29,895 |
27 Mar 2024 | 0.08 | -0.0114 | -12.47% | 0.0923 | 0.1089 | 0.07 | 23,178 |
26 Mar 2024 | 0.0914 | -0.0385 | -29.64% | 0.1201 | 0.1399 | 0.0851 | 46,965 |
25 Mar 2024 | 0.1299 | 0.022 | 20.39% | 0.139 | 0.139 | 0.1034 | 21,067 |
22 Mar 2024 | 0.1079 | -0.02 | -15.64% | 0.137 | 0.1469 | 0.1064 | 23,037 |
21 Mar 2024 | 0.1279 | 0.0179 | 16.27% | 0.119 | 0.128 | 0.107581 | 28,633 |
20 Mar 2024 | 0.11 | -0.0195 | -15.06% | 0.1401 | 0.1485 | 0.101 | 10,788 |
19 Mar 2024 | 0.1295 | -0.0205 | -13.67% | 0.1683 | 0.1699 | 0.1295 | 67,438 |
18 Mar 2024 | 0.15 | 0.01 | 7.14% | 0.1351 | 0.1675 | 0.1235 | 40,910 |
15 Mar 2024 | 0.14 | -0.0199 | -12.45% | 0.1301 | 0.1683 | 0.1301 | 29,853 |
14 Mar 2024 | 0.1599 | 0.054 | 50.99% | 0.1059 | 0.1724 | 0.1059 | 1,186,120 |
13 Mar 2024 | 0.1059 | 0.0159 | 17.67% | 0.10 | 0.1099 | 0.0835 | 577,898 |
12 Mar 2024 | 0.09 | 0.00 | 0.00% | 0.0701 | 0.0999 | 0.0661 | 484,849 |
11 Mar 2024 | 0.09 | -0.0205 | -18.55% | 0.1199 | 0.12 | 0.0756 | 54,189 |
08 Mar 2024 | 0.1105 | 0.0705 | 176.25% | 0.0733 | 0.15 | 0.0733 | 705,695 |
07 Mar 2024 | 0.04 | 0.0109 | 37.46% | 0.03 | 0.0585 | 0.03 | 51,022 |
06 Mar 2024 | 0.0291 | -0.0139 | -32.33% | 0.0499 | 0.0653 | 0.0251 | 227,655 |
05 Mar 2024 | 0.043 | 0.0138 | 47.26% | 0.03 | 0.0474 | 0.0293 | 62,794 |