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.
TPCS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 3.91 | -0.02 | -0.51% | 4.00 | 4.00 | 3.91 | 4,359 |
| 16 May 2024 | 3.93 | -0.02 | -0.51% | 4.00 | 4.05 | 3.88 | 11,461 |
| 15 May 2024 | 3.95 | -0.02 | -0.50% | 4.05 | 4.08 | 3.75 | 14,233 |
| 14 May 2024 | 3.97 | -0.22 | -5.25% | 4.25 | 4.25 | 3.71 | 38,040 |
| 13 May 2024 | 4.19 | -0.01 | -0.24% | 4.26 | 4.28 | 4.19 | 6,306 |
| 10 May 2024 | 4.20 | -0.36 | -7.89% | 4.56 | 4.565 | 4.07 | 31,696 |
| 09 May 2024 | 4.56 | -0.30 | -6.17% | 4.86 | 4.89 | 4.56 | 30,290 |
| 08 May 2024 | 4.86 | 0.09 | 1.89% | 4.79 | 4.94 | 4.74 | 1,545 |
| 07 May 2024 | 4.77 | -0.02 | -0.42% | 4.77 | 4.99 | 4.77 | 3,048 |
| 06 May 2024 | 4.79 | -0.02 | -0.42% | 4.93 | 5.01 | 4.732 | 5,003 |
| 03 May 2024 | 4.81 | -0.26 | -5.18% | 5.02 | 5.02 | 4.71 | 5,655 |
| 02 May 2024 | 5.073 | 0.35 | 7.31% | 4.74 | 5.073 | 4.5327 | 29,704 |
| 01 May 2024 | 4.7276 | -0.06 | -1.30% | 4.80 | 4.884 | 4.51 | 6,941 |
| 30 Abr 2024 | 4.79 | -0.01 | -0.21% | 4.91 | 4.922 | 4.663 | 6,722 |
| 29 Abr 2024 | 4.80 | -0.21 | -4.19% | 4.95 | 4.95 | 4.52 | 9,077 |
| 26 Abr 2024 | 5.01 | -0.13 | -2.53% | 5.09 | 5.09 | 4.50 | 38,283 |
| 25 Abr 2024 | 5.14 | -0.06 | -1.15% | 5.14 | 5.14 | 4.92 | 12,759 |
| 24 Abr 2024 | 5.20 | 0.02 | 0.39% | 5.06 | 5.20 | 5.0598 | 12,289 |
| 23 Abr 2024 | 5.18 | -0.07 | -1.33% | 5.15 | 5.23 | 5.01 | 21,297 |
| 22 Abr 2024 | 5.25 | 0.23 | 4.58% | 5.00 | 5.25 | 4.9425 | 6,088 |
| 19 Abr 2024 | 5.02 | -0.08 | -1.57% | 5.00 | 5.15 | 4.91 | 10,000 |
| 18 Abr 2024 | 5.1001 | 0.00 | 0.00% | 5.02 | 5.155 | 4.9967 | 12,430 |
| 17 Abr 2024 | 5.10 | -0.03 | -0.58% | 5.18 | 5.18 | 5.01 | 4,629 |
| 16 Abr 2024 | 5.13 | -0.01 | -0.19% | 5.21 | 5.25 | 5.06 | 8,176 |
| 15 Abr 2024 | 5.14 | -0.31 | -5.69% | 5.44 | 5.52 | 5.07 | 14,834 |
| 12 Abr 2024 | 5.45 | 0.00 | 0.00% | 5.43 | 5.45 | 5.25 | 7,569 |
| 11 Abr 2024 | 5.45 | -0.05 | -0.91% | 5.66 | 5.66 | 5.37 | 41,590 |
| 10 Abr 2024 | 5.50 | 0.09 | 1.63% | 5.36 | 5.66 | 5.06 | 49,539 |
| 09 Abr 2024 | 5.412 | 0.29 | 5.70% | 5.20 | 5.95 | 5.16 | 209,031 |
| 08 Abr 2024 | 5.12 | 1.78 | 53.29% | 4.25 | 5.78 | 3.85 | 764,486 |
| 05 Abr 2024 | 3.34 | -0.14 | -4.02% | 3.45 | 3.45 | 3.31 | 4,242 |
| 04 Abr 2024 | 3.48 | -0.02 | -0.57% | 3.50 | 3.50 | 3.2901 | 7,038 |
| 03 Abr 2024 | 3.50 | 0.01 | 0.29% | 3.375 | 3.60 | 3.375 | 3,999 |
| 02 Abr 2024 | 3.49 | -0.03 | -0.85% | 3.41 | 3.49 | 3.41 | 2,072 |
| 01 Abr 2024 | 3.52 | -0.09 | -2.49% | 3.65 | 3.65 | 3.4001 | 4,574 |
| 28 Mar 2024 | 3.61 | -0.06 | -1.59% | 3.63 | 3.63 | 3.60 | 1,160 |
| 27 Mar 2024 | 3.6685 | 0.30 | 8.86% | 3.40 | 3.6685 | 3.40 | 2,753 |
| 26 Mar 2024 | 3.37 | -0.13 | -3.71% | 3.50 | 3.50 | 3.3029 | 11,000 |
| 25 Mar 2024 | 3.50 | -0.15 | -4.11% | 3.5957 | 3.621 | 3.50 | 11,487 |
| 22 Mar 2024 | 3.65 | -0.50 | -12.05% | 4.03 | 4.0401 | 3.52 | 17,942 |
| 21 Mar 2024 | 4.15 | 0.31 | 8.17% | 3.72 | 4.23 | 3.72 | 14,141 |
| 20 Mar 2024 | 3.8367 | 0.18 | 4.83% | 3.53 | 3.85 | 3.53 | 3,118 |
| 19 Mar 2024 | 3.66 | 0.13 | 3.68% | 3.54 | 3.70 | 3.5001 | 3,407 |
| 18 Mar 2024 | 3.53 | -0.12 | -3.29% | 3.65 | 3.80 | 3.51 | 9,458 |
| 15 Mar 2024 | 3.65 | -0.35 | -8.75% | 3.95 | 4.00 | 3.50 | 14,258 |
| 14 Mar 2024 | 4.00 | -0.15 | -3.61% | 4.15 | 4.15 | 4.00 | 6,607 |
| 13 Mar 2024 | 4.15 | -0.05 | -1.19% | 4.23 | 4.28 | 4.15 | 3,707 |
| 12 Mar 2024 | 4.20 | -0.17 | -3.89% | 4.10 | 4.225 | 4.10 | 4,162 |
| 11 Mar 2024 | 4.37 | -0.04 | -0.91% | 4.40 | 4.40 | 4.1801 | 2,128 |
| 08 Mar 2024 | 4.41 | -0.29 | -6.17% | 4.72 | 4.72 | 4.19 | 15,371 |
| 07 Mar 2024 | 4.70 | -0.36 | -7.11% | 5.03 | 5.03 | 4.49 | 36,639 |
| 06 Mar 2024 | 5.06 | 0.05 | 1.00% | 5.11 | 5.11 | 4.8712 | 8,610 |
| 05 Mar 2024 | 5.01 | 0.17 | 3.41% | 4.83 | 5.03 | 4.61 | 6,921 |
| 04 Mar 2024 | 4.845 | 0.36 | 7.91% | 4.64 | 4.94 | 4.3945 | 21,847 |
| 01 Mar 2024 | 4.49 | 0.34 | 8.19% | 4.09 | 4.73 | 4.09 | 37,165 |
| 29 Feb 2024 | 4.15 | 0.01 | 0.24% | 4.09 | 4.17 | 4.08 | 16,987 |
| 28 Feb 2024 | 4.14 | -0.03 | -0.72% | 4.11 | 4.145 | 4.09 | 3,374 |
| 27 Feb 2024 | 4.17 | 0.50 | 13.47% | 3.66 | 4.3073 | 3.66 | 61,258 |
| 26 Feb 2024 | 3.675 | 0.40 | 12.21% | 3.44 | 3.675 | 3.44 | 27,309 |
| 23 Feb 2024 | 3.275 | 0.21 | 6.68% | 3.08 | 3.30 | 2.953 | 28,037 |
| 22 Feb 2024 | 3.07 | 0.12 | 4.07% | 2.96 | 3.07 | 2.96 | 12,424 |
| 21 Feb 2024 | 2.95 | -0.31 | -9.44% | 3.27 | 3.27 | 2.85 | 44,703 |
| 20 Feb 2024 | 3.2575 | -0.07 | -2.18% | 3.38 | 3.38 | 3.141 | 6,132 |
