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.
SABR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 2.80 | 0.16 | 6.06% | 2.66 | 2.87 | 2.63 | 6,435,038 |
| 08 May 2024 | 2.64 | -0.02 | -0.75% | 2.67 | 2.67 | 2.51 | 6,286,816 |
| 07 May 2024 | 2.66 | 0.01 | 0.38% | 2.79 | 2.795 | 2.61 | 3,412,390 |
| 06 May 2024 | 2.65 | 0.07 | 2.71% | 2.63 | 2.72 | 2.59 | 4,313,971 |
| 03 May 2024 | 2.58 | -0.33 | -11.34% | 2.92 | 3.08 | 2.50 | 8,231,424 |
| 02 May 2024 | 2.91 | 0.01 | 0.34% | 3.14 | 3.15 | 2.80 | 12,732,150 |
| 01 May 2024 | 2.90 | 0.03 | 1.05% | 2.87 | 3.05 | 2.78 | 9,348,043 |
| 30 Abr 2024 | 2.87 | 0.01 | 0.35% | 2.84 | 2.92 | 2.81 | 4,779,161 |
| 29 Abr 2024 | 2.86 | 0.06 | 2.14% | 2.79 | 2.93 | 2.79 | 5,664,373 |
| 26 Abr 2024 | 2.80 | 0.04 | 1.45% | 2.74 | 2.835 | 2.72 | 2,666,464 |
| 25 Abr 2024 | 2.76 | 0.00 | 0.18% | 2.71 | 2.78 | 2.65 | 3,070,033 |
| 24 Abr 2024 | 2.755 | -0.01 | -0.18% | 2.74 | 2.78 | 2.64 | 3,522,324 |
| 23 Abr 2024 | 2.76 | 0.10 | 3.76% | 2.64 | 2.795 | 2.63 | 5,501,312 |
| 22 Abr 2024 | 2.66 | 0.18 | 7.26% | 2.51 | 2.69 | 2.44 | 5,074,495 |
| 19 Abr 2024 | 2.48 | -0.09 | -3.50% | 2.54 | 2.61 | 2.4625 | 3,551,915 |
| 18 Abr 2024 | 2.57 | -0.04 | -1.53% | 2.61 | 2.6975 | 2.56 | 3,877,920 |
| 17 Abr 2024 | 2.61 | 0.06 | 2.35% | 2.57 | 2.69 | 2.545 | 4,057,267 |
| 16 Abr 2024 | 2.55 | -0.03 | -1.16% | 2.52 | 2.60 | 2.47 | 5,540,784 |
| 15 Abr 2024 | 2.58 | -0.07 | -2.64% | 2.57 | 2.655 | 2.508 | 8,048,319 |
| 12 Abr 2024 | 2.65 | -0.09 | -3.28% | 2.70 | 2.73 | 2.62 | 4,086,125 |
| 11 Abr 2024 | 2.74 | 0.08 | 3.01% | 2.66 | 2.78 | 2.58 | 6,582,437 |
| 10 Abr 2024 | 2.66 | -0.05 | -1.85% | 2.60 | 2.6997 | 2.56 | 4,058,469 |
| 09 Abr 2024 | 2.71 | 0.08 | 3.04% | 2.65 | 2.75 | 2.65 | 3,554,792 |
| 08 Abr 2024 | 2.63 | -0.03 | -1.13% | 2.67 | 2.795 | 2.60 | 6,787,832 |
| 05 Abr 2024 | 2.66 | 0.09 | 3.50% | 2.56 | 2.67 | 2.48 | 9,542,037 |
| 04 Abr 2024 | 2.57 | -0.06 | -2.28% | 2.71 | 2.765 | 2.56 | 8,651,050 |
| 03 Abr 2024 | 2.63 | 0.04 | 1.54% | 2.56 | 2.64 | 2.5322 | 8,813,393 |
| 02 Abr 2024 | 2.59 | 0.18 | 7.47% | 2.38 | 2.60 | 2.29 | 7,612,096 |
| 01 Abr 2024 | 2.41 | -0.01 | -0.41% | 2.44 | 2.51 | 2.37 | 7,063,419 |
| 28 Mar 2024 | 2.42 | 0.01 | 0.41% | 2.43 | 2.47 | 2.31 | 6,876,019 |
| 27 Mar 2024 | 2.41 | 0.11 | 4.78% | 2.33 | 2.44 | 2.30 | 3,550,351 |
| 26 Mar 2024 | 2.30 | -0.01 | -0.22% | 2.34 | 2.40 | 2.27 | 3,100,817 |
| 25 Mar 2024 | 2.305 | 0.01 | 0.22% | 2.29 | 2.41 | 2.29 | 3,241,756 |
| 22 Mar 2024 | 2.30 | -0.02 | -0.86% | 2.32 | 2.32 | 2.20 | 3,843,421 |
| 21 Mar 2024 | 2.32 | 0.03 | 1.31% | 2.33 | 2.37 | 2.28 | 4,192,203 |
| 20 Mar 2024 | 2.29 | 0.26 | 12.81% | 2.03 | 2.35 | 1.985 | 6,750,789 |
| 19 Mar 2024 | 2.03 | 0.07 | 3.57% | 1.91 | 2.05 | 1.9017 | 3,502,648 |
| 18 Mar 2024 | 1.96 | -0.02 | -1.01% | 2.00 | 2.01 | 1.9295 | 4,511,115 |
| 15 Mar 2024 | 1.98 | 0.08 | 4.21% | 1.88 | 2.00 | 1.87 | 9,463,053 |
| 14 Mar 2024 | 1.90 | -0.02 | -1.04% | 1.94 | 1.94 | 1.81 | 7,511,581 |
| 13 Mar 2024 | 1.92 | -0.04 | -2.04% | 1.95 | 1.99 | 1.91 | 4,518,381 |
| 12 Mar 2024 | 1.96 | -0.06 | -2.97% | 2.01 | 2.05 | 1.95 | 5,052,107 |
| 11 Mar 2024 | 2.02 | -0.10 | -4.72% | 2.12 | 2.16 | 2.01 | 5,440,795 |
| 08 Mar 2024 | 2.12 | -0.07 | -3.20% | 2.19 | 2.25 | 2.105 | 4,360,878 |
| 07 Mar 2024 | 2.19 | 0.01 | 0.46% | 2.20 | 2.27 | 2.17 | 4,747,165 |
| 06 Mar 2024 | 2.18 | 0.03 | 1.16% | 2.21 | 2.24 | 2.04 | 7,958,120 |
| 05 Mar 2024 | 2.155 | -0.27 | -10.95% | 2.40 | 2.40 | 2.1201 | 12,102,084 |
| 04 Mar 2024 | 2.42 | -0.19 | -7.28% | 2.00 | 2.46 | 2.00 | 17,033,628 |
| 01 Mar 2024 | 2.61 | -0.04 | -1.51% | 2.66 | 2.70 | 2.59 | 2,494,017 |
| 29 Feb 2024 | 2.65 | 0.03 | 1.15% | 2.66 | 2.77 | 2.63 | 4,358,646 |
| 28 Feb 2024 | 2.62 | -0.05 | -1.87% | 2.66 | 2.68 | 2.59 | 4,009,128 |
| 27 Feb 2024 | 2.67 | 0.00 | 0.00% | 2.71 | 2.81 | 2.66 | 5,604,408 |
| 26 Feb 2024 | 2.67 | -0.06 | -2.20% | 2.71 | 2.72 | 2.63 | 3,965,120 |
| 23 Feb 2024 | 2.73 | -0.11 | -3.87% | 2.83 | 2.83 | 2.71 | 4,316,912 |
| 22 Feb 2024 | 2.84 | -0.04 | -1.39% | 2.90 | 2.99 | 2.82 | 5,386,069 |
| 21 Feb 2024 | 2.88 | 0.11 | 3.97% | 2.81 | 2.93 | 2.72 | 8,579,187 |
| 20 Feb 2024 | 2.77 | -0.19 | -6.42% | 3.01 | 3.02 | 2.69 | 12,385,548 |
| 16 Feb 2024 | 2.96 | -0.46 | -13.45% | 3.40 | 3.39 | 2.82 | 18,699,566 |
| 15 Feb 2024 | 3.42 | -0.99 | -22.45% | 3.61 | 3.67 | 3.115 | 28,401,751 |
| 14 Feb 2024 | 4.41 | 0.25 | 6.01% | 4.22 | 4.44 | 4.195 | 5,287,719 |
| 13 Feb 2024 | 4.16 | -0.23 | -5.24% | 4.30 | 4.34 | 4.07 | 5,367,542 |
| 12 Feb 2024 | 4.39 | 0.25 | 6.04% | 4.16 | 4.40 | 4.13 | 3,523,361 |
