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.
ABR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 12.84 | -0.66 | -4.89% | 13.33 | 13.40 | 12.60 | 14,002,846 |
| 08 May 2024 | 13.50 | 0.04 | 0.30% | 13.64 | 13.64 | 13.31 | 2,884,858 |
| 07 May 2024 | 13.46 | 0.04 | 0.30% | 13.47 | 13.535 | 13.385 | 3,618,923 |
| 06 May 2024 | 13.42 | 0.53 | 4.11% | 13.01 | 13.42 | 13.01 | 4,590,526 |
| 03 May 2024 | 12.89 | -0.19 | -1.45% | 13.40 | 13.64 | 12.695 | 7,025,668 |
| 02 May 2024 | 13.08 | 0.11 | 0.85% | 13.16 | 13.33 | 13.00 | 4,021,773 |
| 01 May 2024 | 12.97 | 0.14 | 1.09% | 12.94 | 13.175 | 12.64 | 3,657,482 |
| 30 Abr 2024 | 12.83 | -0.19 | -1.46% | 12.88 | 13.00 | 12.724 | 2,699,239 |
| 29 Abr 2024 | 13.02 | 0.20 | 1.56% | 12.95 | 13.075 | 12.91 | 2,352,183 |
| 26 Abr 2024 | 12.82 | 0.28 | 2.23% | 12.63 | 12.96 | 12.57 | 2,943,966 |
| 25 Abr 2024 | 12.54 | -0.48 | -3.69% | 12.86 | 12.895 | 12.51 | 3,618,443 |
| 24 Abr 2024 | 13.02 | -0.18 | -1.36% | 13.14 | 13.19 | 12.80 | 3,197,574 |
| 23 Abr 2024 | 13.20 | 0.44 | 3.45% | 12.76 | 13.24 | 12.74 | 4,735,785 |
| 22 Abr 2024 | 12.76 | 0.14 | 1.11% | 12.62 | 12.85 | 12.56 | 2,635,196 |
| 19 Abr 2024 | 12.62 | 0.14 | 1.12% | 12.43 | 12.725 | 12.40 | 3,148,047 |
| 18 Abr 2024 | 12.48 | 0.33 | 2.72% | 12.23 | 12.585 | 12.17 | 4,455,211 |
| 17 Abr 2024 | 12.15 | 0.08 | 0.66% | 12.25 | 12.32 | 12.115 | 2,447,629 |
| 16 Abr 2024 | 12.07 | -0.11 | -0.90% | 12.01 | 12.15 | 11.95 | 4,538,040 |
| 15 Abr 2024 | 12.18 | -0.02 | -0.16% | 12.30 | 12.35 | 12.07 | 3,707,248 |
| 12 Abr 2024 | 12.20 | -0.22 | -1.77% | 12.22 | 12.38 | 12.11 | 3,397,918 |
| 11 Abr 2024 | 12.42 | 0.08 | 0.65% | 12.23 | 12.45 | 11.96 | 7,009,054 |
| 10 Abr 2024 | 12.34 | -0.65 | -5.00% | 12.55 | 12.74 | 12.19 | 6,125,158 |
| 09 Abr 2024 | 12.99 | 0.06 | 0.46% | 13.00 | 13.07 | 12.9034 | 2,519,019 |
| 08 Abr 2024 | 12.93 | -0.03 | -0.23% | 13.03 | 13.09 | 12.89 | 1,945,464 |
| 05 Abr 2024 | 12.96 | 0.07 | 0.54% | 12.76 | 12.99 | 12.75 | 1,539,832 |
| 04 Abr 2024 | 12.89 | -0.10 | -0.77% | 13.10 | 13.14 | 12.83 | 3,534,781 |
| 03 Abr 2024 | 12.99 | 0.05 | 0.39% | 12.83 | 13.04 | 12.75 | 2,182,325 |
| 02 Abr 2024 | 12.94 | -0.13 | -0.99% | 12.985 | 13.03 | 12.83 | 3,323,367 |
| 01 Abr 2024 | 13.07 | -0.18 | -1.36% | 13.26 | 13.29 | 12.97 | 3,281,316 |
| 28 Mar 2024 | 13.25 | -0.14 | -1.05% | 13.27 | 13.425 | 13.15 | 2,813,490 |
| 27 Mar 2024 | 13.39 | 0.54 | 4.20% | 12.93 | 13.42 | 12.93 | 4,615,210 |
| 26 Mar 2024 | 12.85 | -0.09 | -0.70% | 13.05 | 13.08 | 12.81 | 2,055,011 |
| 25 Mar 2024 | 12.94 | 0.04 | 0.31% | 12.96 | 13.12 | 12.93 | 1,823,852 |
| 22 Mar 2024 | 12.90 | -0.12 | -0.92% | 13.05 | 13.10 | 12.77 | 1,959,570 |
| 21 Mar 2024 | 13.02 | 0.04 | 0.31% | 13.12 | 13.33 | 13.00 | 3,927,339 |
| 20 Mar 2024 | 12.98 | 0.37 | 2.93% | 12.61 | 13.05 | 12.52 | 3,619,172 |
| 19 Mar 2024 | 12.61 | -0.18 | -1.41% | 12.68 | 12.795 | 12.53 | 2,636,721 |
| 18 Mar 2024 | 12.79 | -0.17 | -1.31% | 12.90 | 13.00 | 12.7609 | 2,793,736 |
| 15 Mar 2024 | 12.96 | 0.28 | 2.21% | 12.70 | 12.985 | 12.68 | 4,336,576 |
| 14 Mar 2024 | 12.68 | -0.33 | -2.54% | 12.94 | 13.00 | 12.57 | 3,563,655 |
| 13 Mar 2024 | 13.01 | -0.01 | -0.08% | 13.07 | 13.16 | 13.00 | 3,034,517 |
| 12 Mar 2024 | 13.02 | 0.10 | 0.77% | 12.92 | 13.06 | 12.74 | 2,761,940 |
| 11 Mar 2024 | 12.92 | 0.06 | 0.47% | 12.84 | 13.07 | 12.78 | 2,607,066 |
| 08 Mar 2024 | 12.86 | -0.05 | -0.39% | 13.00 | 13.16 | 12.81 | 2,843,045 |
| 07 Mar 2024 | 12.91 | 0.11 | 0.86% | 12.85 | 12.9922 | 12.71 | 2,357,948 |
| 06 Mar 2024 | 12.80 | 0.05 | 0.39% | 12.97 | 13.03 | 12.67 | 3,749,352 |
| 05 Mar 2024 | 12.75 | 0.25 | 2.00% | 12.42 | 12.80 | 12.3517 | 3,240,069 |
| 04 Mar 2024 | 12.50 | -0.42 | -3.25% | 12.90 | 12.94 | 12.445 | 4,988,214 |
| 01 Mar 2024 | 12.92 | -0.48 | -3.58% | 12.94 | 12.97 | 12.63 | 3,756,836 |
| 29 Feb 2024 | 13.40 | 0.24 | 1.82% | 13.35 | 13.43 | 13.21 | 4,861,714 |
| 28 Feb 2024 | 13.16 | -0.08 | -0.60% | 13.20 | 13.2825 | 13.03 | 3,020,456 |
| 27 Feb 2024 | 13.24 | 0.27 | 2.08% | 13.15 | 13.41 | 13.02 | 3,779,973 |
| 26 Feb 2024 | 12.97 | -0.04 | -0.31% | 13.00 | 13.15 | 12.82 | 4,296,231 |
| 23 Feb 2024 | 13.01 | 0.17 | 1.32% | 12.85 | 13.16 | 12.67 | 4,281,904 |
| 22 Feb 2024 | 12.84 | -0.24 | -1.83% | 13.12 | 13.12 | 12.73 | 6,679,622 |
| 21 Feb 2024 | 13.08 | -0.33 | -2.46% | 13.30 | 13.42 | 13.01 | 5,541,429 |
| 20 Feb 2024 | 13.41 | -0.58 | -4.15% | 13.84 | 13.9545 | 13.224 | 10,605,770 |
| 16 Feb 2024 | 13.99 | 0.87 | 6.63% | 13.50 | 14.20 | 13.025 | 12,943,848 |
| 15 Feb 2024 | 13.12 | 0.38 | 2.98% | 12.70 | 13.42 | 12.70 | 10,849,646 |
| 14 Feb 2024 | 12.74 | 0.53 | 4.34% | 12.27 | 12.81 | 12.151 | 5,380,472 |
| 13 Feb 2024 | 12.21 | -0.46 | -3.63% | 12.32 | 12.40 | 12.04 | 7,033,949 |
| 12 Feb 2024 | 12.67 | 0.34 | 2.76% | 12.35 | 12.885 | 12.34 | 8,399,944 |
