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.
ADCT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 4.30 | -0.27 | -5.91% | 4.56 | 4.60 | 4.03 | 1,172,160 |
| 09 May 2024 | 4.57 | 0.16 | 3.63% | 4.47 | 4.68 | 4.40 | 329,886 |
| 08 May 2024 | 4.41 | -0.42 | -8.70% | 4.71 | 4.83 | 4.375 | 516,890 |
| 07 May 2024 | 4.83 | 0.38 | 8.54% | 4.40 | 4.91 | 4.32 | 885,662 |
| 06 May 2024 | 4.45 | -0.45 | -9.18% | 4.82 | 5.17 | 4.42 | 3,363,289 |
| 03 May 2024 | 4.90 | 0.17 | 3.59% | 4.96 | 5.105 | 4.81 | 323,274 |
| 02 May 2024 | 4.73 | 0.02 | 0.42% | 4.74 | 4.775 | 4.40 | 279,091 |
| 01 May 2024 | 4.71 | 0.30 | 6.80% | 4.44 | 4.85 | 4.35 | 398,741 |
| 30 Abr 2024 | 4.41 | -0.09 | -2.00% | 4.47 | 4.58 | 4.35 | 220,789 |
| 29 Abr 2024 | 4.50 | 0.16 | 3.69% | 4.37 | 4.73 | 4.30 | 242,220 |
| 26 Abr 2024 | 4.34 | -0.10 | -2.25% | 4.44 | 4.51 | 4.21 | 322,939 |
| 25 Abr 2024 | 4.44 | -0.34 | -7.11% | 4.65 | 4.65 | 4.41 | 296,916 |
| 24 Abr 2024 | 4.78 | -0.19 | -3.82% | 4.99 | 5.00 | 4.71 | 276,553 |
| 23 Abr 2024 | 4.97 | 0.29 | 6.20% | 4.72 | 5.08 | 4.72 | 401,903 |
| 22 Abr 2024 | 4.68 | -0.04 | -0.85% | 4.79 | 4.79 | 4.56 | 173,366 |
| 19 Abr 2024 | 4.72 | -0.04 | -0.84% | 4.76 | 4.92 | 4.60 | 646,030 |
| 18 Abr 2024 | 4.76 | -0.20 | -4.03% | 4.95 | 4.96 | 4.72 | 278,550 |
| 17 Abr 2024 | 4.96 | 0.52 | 11.71% | 4.52 | 5.02 | 4.49 | 1,272,256 |
| 16 Abr 2024 | 4.44 | 0.07 | 1.60% | 4.33 | 4.60 | 4.3047 | 238,005 |
| 15 Abr 2024 | 4.37 | -0.02 | -0.46% | 4.39 | 4.47 | 4.11 | 464,478 |
| 12 Abr 2024 | 4.39 | -0.29 | -6.20% | 4.71 | 4.7488 | 4.31 | 336,998 |
| 11 Abr 2024 | 4.68 | -0.03 | -0.64% | 4.77 | 4.86 | 4.52 | 401,625 |
| 10 Abr 2024 | 4.71 | -0.07 | -1.46% | 4.60 | 4.79 | 4.50 | 360,496 |
| 09 Abr 2024 | 4.78 | -0.31 | -6.09% | 5.14 | 5.31 | 4.75 | 446,586 |
| 08 Abr 2024 | 5.09 | 0.09 | 1.80% | 5.02 | 5.38 | 4.93 | 629,614 |
| 05 Abr 2024 | 5.00 | 0.29 | 6.16% | 4.67 | 5.1899 | 4.45 | 751,228 |
| 04 Abr 2024 | 4.71 | 0.28 | 6.32% | 4.44 | 4.96 | 4.36 | 1,218,238 |
| 03 Abr 2024 | 4.43 | 0.12 | 2.78% | 4.34 | 4.4449 | 4.25 | 336,957 |
| 02 Abr 2024 | 4.31 | -0.13 | -2.93% | 4.44 | 4.44 | 4.22 | 215,794 |
| 01 Abr 2024 | 4.44 | -0.05 | -1.11% | 4.60 | 4.60 | 4.15 | 443,249 |
| 28 Mar 2024 | 4.49 | 0.29 | 6.90% | 4.36 | 5.01 | 4.3421 | 979,159 |
| 27 Mar 2024 | 4.20 | -0.15 | -3.45% | 4.43 | 4.43 | 4.07 | 235,665 |
| 26 Mar 2024 | 4.35 | 0.15 | 3.57% | 4.20 | 4.54 | 4.15 | 178,835 |
| 25 Mar 2024 | 4.20 | -0.34 | -7.49% | 4.55 | 4.60 | 4.13 | 365,894 |
| 22 Mar 2024 | 4.54 | -0.07 | -1.52% | 4.72 | 4.75 | 4.44 | 245,597 |
| 21 Mar 2024 | 4.61 | -0.12 | -2.54% | 4.82 | 4.84 | 4.55 | 222,362 |
| 20 Mar 2024 | 4.73 | 0.06 | 1.28% | 4.68 | 4.79 | 4.41 | 311,363 |
| 19 Mar 2024 | 4.67 | 0.26 | 5.90% | 4.41 | 5.01 | 4.29 | 1,124,664 |
| 18 Mar 2024 | 4.41 | 0.63 | 16.67% | 3.79 | 4.53 | 3.70 | 632,068 |
| 15 Mar 2024 | 3.78 | 0.04 | 1.07% | 3.76 | 3.86 | 3.6801 | 399,491 |
| 14 Mar 2024 | 3.74 | -0.16 | -4.10% | 3.84 | 3.88 | 3.6646 | 543,901 |
| 13 Mar 2024 | 3.90 | -0.55 | -12.36% | 4.28 | 4.3899 | 3.23 | 1,698,641 |
| 12 Mar 2024 | 4.45 | 0.00 | 0.00% | 4.48 | 4.59 | 4.30 | 672,348 |
| 11 Mar 2024 | 4.45 | -0.05 | -1.11% | 4.50 | 4.72 | 4.44 | 445,342 |
| 08 Mar 2024 | 4.50 | -0.47 | -9.46% | 5.00 | 5.00 | 4.35 | 797,823 |
| 07 Mar 2024 | 4.97 | -0.03 | -0.60% | 5.00 | 5.38 | 4.85 | 502,357 |
| 06 Mar 2024 | 5.00 | 0.18 | 3.73% | 4.81 | 5.08 | 4.78 | 490,947 |
| 05 Mar 2024 | 4.82 | 0.19 | 4.10% | 4.52 | 4.86 | 4.459 | 475,884 |
| 04 Mar 2024 | 4.63 | -0.23 | -4.73% | 5.27 | 5.27 | 4.54 | 991,037 |
| 01 Mar 2024 | 4.86 | 0.03 | 0.62% | 4.88 | 5.07 | 4.86 | 309,702 |
| 29 Feb 2024 | 4.83 | -0.03 | -0.62% | 4.55 | 5.05 | 4.42 | 556,042 |
| 28 Feb 2024 | 4.86 | -0.15 | -2.99% | 5.05 | 5.14 | 4.8101 | 349,203 |
| 27 Feb 2024 | 5.01 | -0.13 | -2.53% | 5.32 | 5.32 | 4.89 | 825,696 |
| 26 Feb 2024 | 5.14 | 0.46 | 9.83% | 4.76 | 5.34 | 4.76 | 778,064 |
| 23 Feb 2024 | 4.68 | -0.21 | -4.29% | 5.00 | 5.00 | 4.58 | 426,800 |
| 22 Feb 2024 | 4.89 | 0.20 | 4.26% | 4.78 | 5.06 | 4.71 | 718,978 |
| 21 Feb 2024 | 4.69 | -0.13 | -2.70% | 4.70 | 5.135 | 4.55 | 877,813 |
| 20 Feb 2024 | 4.82 | -0.47 | -8.88% | 5.48 | 6.04 | 4.73 | 1,811,545 |
| 16 Feb 2024 | 5.29 | 0.32 | 6.44% | 4.95 | 5.46 | 4.85 | 797,182 |
| 15 Feb 2024 | 4.97 | 0.11 | 2.26% | 5.00 | 5.02 | 4.60 | 703,410 |
| 14 Feb 2024 | 4.86 | 0.64 | 15.17% | 4.30 | 4.985 | 4.30 | 1,133,289 |
| 13 Feb 2024 | 4.22 | -0.23 | -5.17% | 4.50 | 4.50 | 3.99 | 591,225 |
