Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RVSB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 4.08 | -0.04 | -0.97% | 4.20 | 4.20 | 4.05 | 17,347 |
| 15 May 2024 | 4.12 | 0.07 | 1.73% | 4.09 | 4.17 | 4.05 | 18,281 |
| 14 May 2024 | 4.05 | -0.10 | -2.41% | 4.18 | 4.20 | 4.05 | 14,934 |
| 13 May 2024 | 4.15 | -0.05 | -1.19% | 4.21 | 4.27 | 4.07 | 23,656 |
| 10 May 2024 | 4.20 | 0.00 | 0.00% | 4.23 | 4.29 | 4.11 | 13,272 |
| 09 May 2024 | 4.20 | 0.00 | 0.12% | 4.22 | 4.26 | 4.13 | 20,345 |
| 08 May 2024 | 4.195 | 0.10 | 2.32% | 4.01 | 4.26 | 4.01 | 23,132 |
| 07 May 2024 | 4.10 | -0.11 | -2.61% | 4.20 | 4.27 | 4.10 | 21,127 |
| 06 May 2024 | 4.21 | 0.01 | 0.24% | 4.20 | 4.39 | 4.20 | 19,925 |
| 03 May 2024 | 4.20 | 0.27 | 6.87% | 4.05 | 4.49 | 4.05 | 49,032 |
| 02 May 2024 | 3.93 | 0.17 | 4.52% | 3.94 | 4.00 | 3.805 | 60,846 |
| 01 May 2024 | 3.76 | 0.03 | 0.80% | 3.83 | 3.90 | 3.6201 | 52,008 |
| 30 Abr 2024 | 3.73 | -0.02 | -0.53% | 3.77 | 3.92 | 3.37 | 120,847 |
| 29 Abr 2024 | 3.75 | -0.69 | -15.54% | 4.37 | 4.4399 | 3.74 | 94,147 |
| 26 Abr 2024 | 4.44 | -0.01 | -0.22% | 4.41 | 4.45 | 4.31 | 9,284 |
| 25 Abr 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.35 | 8,289 |
| 24 Abr 2024 | 4.45 | 0.08 | 1.83% | 4.38 | 4.45 | 4.33 | 8,170 |
| 23 Abr 2024 | 4.37 | 0.06 | 1.39% | 4.31 | 4.48 | 4.28 | 11,216 |
| 22 Abr 2024 | 4.31 | -0.05 | -1.15% | 4.39 | 4.42 | 4.29 | 16,265 |
| 19 Abr 2024 | 4.36 | 0.10 | 2.35% | 4.26 | 4.40 | 4.26 | 10,056 |
| 18 Abr 2024 | 4.26 | 0.08 | 1.91% | 4.22 | 4.29 | 4.15 | 13,148 |
| 17 Abr 2024 | 4.18 | 0.03 | 0.72% | 4.29 | 4.30 | 4.15 | 32,772 |
| 16 Abr 2024 | 4.15 | -0.08 | -1.89% | 4.25 | 4.27 | 4.12 | 14,170 |
| 15 Abr 2024 | 4.23 | -0.17 | -3.86% | 4.39 | 4.44 | 4.1801 | 28,391 |
| 12 Abr 2024 | 4.40 | -0.01 | -0.11% | 4.45 | 4.45 | 4.33 | 11,034 |
| 11 Abr 2024 | 4.405 | -0.03 | -0.56% | 4.47 | 4.50 | 4.33 | 9,696 |
| 10 Abr 2024 | 4.43 | -0.21 | -4.53% | 4.58 | 4.59 | 4.355 | 35,618 |
| 09 Abr 2024 | 4.64 | 0.02 | 0.43% | 4.63 | 4.87 | 4.63 | 21,916 |
| 08 Abr 2024 | 4.62 | -0.07 | -1.49% | 4.65 | 4.73 | 4.62 | 8,037 |
| 05 Abr 2024 | 4.69 | 0.09 | 1.96% | 4.70 | 4.76 | 4.59 | 16,400 |
| 04 Abr 2024 | 4.60 | 0.04 | 0.88% | 4.56 | 4.67 | 4.55 | 3,842 |
| 03 Abr 2024 | 4.56 | -0.05 | -1.08% | 4.65 | 4.65 | 4.5109 | 7,369 |
| 02 Abr 2024 | 4.61 | -0.08 | -1.71% | 4.70 | 4.70 | 4.595 | 25,390 |
| 01 Abr 2024 | 4.69 | -0.03 | -0.64% | 4.78 | 4.85 | 4.635 | 8,278 |
| 28 Mar 2024 | 4.72 | 0.00 | 0.00% | 4.70 | 4.96 | 4.70 | 8,743 |
| 27 Mar 2024 | 4.72 | -0.03 | -0.63% | 4.73 | 4.88 | 4.67 | 20,019 |
| 26 Mar 2024 | 4.75 | 0.00 | 0.00% | 4.73 | 4.85 | 4.73 | 3,098 |
| 25 Mar 2024 | 4.75 | -0.08 | -1.66% | 4.85 | 4.9723 | 4.75 | 8,442 |
| 22 Mar 2024 | 4.83 | 0.07 | 1.47% | 4.78 | 4.93 | 4.73 | 12,403 |
| 21 Mar 2024 | 4.76 | 0.05 | 1.06% | 4.72 | 4.94 | 4.68 | 27,971 |
| 20 Mar 2024 | 4.71 | 0.05 | 1.07% | 4.66 | 4.93 | 4.575 | 51,005 |
| 19 Mar 2024 | 4.66 | -0.07 | -1.48% | 4.75 | 5.02 | 4.6501 | 12,412 |
| 18 Mar 2024 | 4.73 | -0.17 | -3.47% | 4.89 | 5.08 | 4.67 | 94,233 |
| 15 Mar 2024 | 4.90 | 0.02 | 0.41% | 4.85 | 5.05 | 4.82 | 64,520 |
| 14 Mar 2024 | 4.88 | -0.09 | -1.81% | 4.95 | 5.16 | 4.78 | 24,185 |
| 13 Mar 2024 | 4.97 | -0.01 | -0.20% | 5.02 | 5.16 | 4.92 | 3,776 |
| 12 Mar 2024 | 4.98 | 0.02 | 0.40% | 5.04 | 5.15 | 4.9062 | 8,941 |
| 11 Mar 2024 | 4.96 | 0.19 | 3.98% | 4.90 | 4.99 | 4.825 | 11,403 |
| 08 Mar 2024 | 4.77 | 0.19 | 4.15% | 4.61 | 4.78 | 4.58 | 107,452 |
| 07 Mar 2024 | 4.58 | 0.05 | 1.10% | 4.52 | 4.65 | 4.52 | 18,309 |
| 06 Mar 2024 | 4.53 | -0.04 | -0.88% | 4.59 | 4.6874 | 4.50 | 10,581 |
| 05 Mar 2024 | 4.57 | 0.02 | 0.44% | 4.54 | 4.69 | 4.41 | 28,115 |
| 04 Mar 2024 | 4.55 | -0.07 | -1.52% | 4.68 | 4.75 | 4.39 | 25,142 |
| 01 Mar 2024 | 4.62 | -0.07 | -1.49% | 4.69 | 4.74 | 4.55 | 29,866 |
| 29 Feb 2024 | 4.69 | 0.08 | 1.63% | 4.65 | 4.78 | 4.58 | 16,624 |
| 28 Feb 2024 | 4.615 | -0.13 | -2.64% | 4.79 | 4.79 | 4.60 | 19,094 |
| 27 Feb 2024 | 4.74 | -0.09 | -1.86% | 4.85 | 4.94 | 4.66 | 79,219 |
| 26 Feb 2024 | 4.83 | 0.00 | 0.00% | 4.84 | 5.00 | 4.72 | 10,002 |
| 23 Feb 2024 | 4.83 | 0.05 | 1.05% | 4.80 | 4.9669 | 4.71 | 33,757 |
| 22 Feb 2024 | 4.78 | 0.12 | 2.58% | 4.75 | 4.80 | 4.65 | 19,496 |
| 21 Feb 2024 | 4.66 | -0.08 | -1.69% | 4.76 | 4.85 | 4.6349 | 32,366 |
| 20 Feb 2024 | 4.74 | -0.13 | -2.67% | 4.81 | 5.05 | 4.74 | 23,961 |
