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.
ANVS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 8.23 | -0.52 | -5.94% | 8.70 | 9.18 | 8.23 | 270,333 |
| 20 May 2024 | 8.75 | 0.44 | 5.29% | 8.35 | 8.98 | 8.00 | 320,602 |
| 17 May 2024 | 8.31 | 0.28 | 3.49% | 8.00 | 8.35 | 7.38 | 471,908 |
| 16 May 2024 | 8.03 | -0.69 | -7.91% | 8.80 | 9.08 | 8.03 | 457,696 |
| 15 May 2024 | 8.72 | 0.36 | 4.31% | 8.50 | 10.40 | 8.4901 | 1,016,366 |
| 14 May 2024 | 8.36 | 1.51 | 22.04% | 7.03 | 8.36 | 6.9541 | 785,709 |
| 13 May 2024 | 6.85 | 0.92 | 15.51% | 6.50 | 7.26 | 6.17 | 588,477 |
| 10 May 2024 | 5.93 | -0.10 | -1.66% | 6.13 | 6.3499 | 5.4001 | 535,763 |
| 09 May 2024 | 6.03 | 1.21 | 25.10% | 5.10 | 6.93 | 5.00 | 2,116,010 |
| 08 May 2024 | 4.82 | -0.53 | -9.91% | 5.30 | 5.30 | 4.79 | 419,892 |
| 07 May 2024 | 5.35 | -0.04 | -0.74% | 5.49 | 5.56 | 5.20 | 328,747 |
| 06 May 2024 | 5.39 | 0.21 | 4.05% | 5.30 | 5.76 | 5.21 | 397,926 |
| 03 May 2024 | 5.18 | -0.27 | -4.95% | 5.47 | 5.73 | 4.86 | 609,442 |
| 02 May 2024 | 5.45 | -0.66 | -10.80% | 6.20 | 6.22 | 5.45 | 672,913 |
| 01 May 2024 | 6.11 | 0.54 | 9.69% | 5.46 | 6.31 | 5.46 | 1,076,834 |
| 30 Abr 2024 | 5.57 | -1.71 | -23.49% | 6.89 | 6.89 | 5.3677 | 2,166,178 |
| 29 Abr 2024 | 7.28 | -10.73 | -59.58% | 18.00 | 20.00 | 5.23 | 9,590,581 |
| 26 Abr 2024 | 18.01 | 4.41 | 32.43% | 13.71 | 18.20 | 13.71 | 1,057,182 |
| 25 Abr 2024 | 13.60 | 0.86 | 6.75% | 12.55 | 13.6401 | 12.55 | 330,059 |
| 24 Abr 2024 | 12.74 | 0.86 | 7.24% | 11.99 | 13.6499 | 11.985 | 489,991 |
| 23 Abr 2024 | 11.88 | 0.39 | 3.39% | 11.57 | 12.34 | 11.40 | 226,539 |
| 22 Abr 2024 | 11.49 | 1.43 | 14.21% | 10.17 | 11.74 | 10.10 | 319,986 |
| 19 Abr 2024 | 10.06 | 0.21 | 2.13% | 9.85 | 10.18 | 9.62 | 224,288 |
| 18 Abr 2024 | 9.85 | 0.86 | 9.57% | 9.11 | 9.88 | 9.04 | 241,340 |
| 17 Abr 2024 | 8.99 | -1.09 | -10.81% | 10.00 | 10.3205 | 8.86 | 291,817 |
| 16 Abr 2024 | 10.08 | -1.01 | -9.11% | 11.00 | 11.12 | 9.601 | 194,003 |
| 15 Abr 2024 | 11.09 | -0.54 | -4.64% | 11.68 | 11.9936 | 10.85 | 153,980 |
| 12 Abr 2024 | 11.63 | -0.57 | -4.67% | 12.18 | 12.1999 | 11.59 | 132,327 |
| 11 Abr 2024 | 12.20 | 0.45 | 3.83% | 11.90 | 12.3349 | 11.80 | 147,505 |
| 10 Abr 2024 | 11.75 | 0.26 | 2.26% | 11.09 | 11.80 | 10.861 | 97,839 |
| 09 Abr 2024 | 11.49 | 0.03 | 0.26% | 11.55 | 12.15 | 11.26 | 141,443 |
| 08 Abr 2024 | 11.46 | 0.36 | 3.24% | 10.97 | 11.68 | 10.91 | 157,407 |
| 05 Abr 2024 | 11.10 | 0.06 | 0.54% | 11.19 | 11.59 | 10.8487 | 186,035 |
| 04 Abr 2024 | 11.04 | -0.25 | -2.21% | 11.22 | 11.47 | 10.87 | 184,986 |
| 03 Abr 2024 | 11.29 | 0.11 | 0.98% | 11.38 | 11.59 | 11.14 | 118,181 |
| 02 Abr 2024 | 11.18 | -0.78 | -6.52% | 12.24 | 12.32 | 11.07 | 200,713 |
| 01 Abr 2024 | 11.96 | 0.06 | 0.50% | 12.00 | 12.44 | 11.5501 | 191,227 |
| 28 Mar 2024 | 11.90 | -0.13 | -1.08% | 12.00 | 12.575 | 11.58 | 249,597 |
| 27 Mar 2024 | 12.03 | 0.25 | 2.12% | 11.73 | 12.30 | 11.51 | 173,586 |
| 26 Mar 2024 | 11.78 | -0.12 | -1.01% | 12.45 | 12.45 | 11.52 | 252,617 |
| 25 Mar 2024 | 11.90 | 0.59 | 5.22% | 11.60 | 11.92 | 10.92 | 303,973 |
| 22 Mar 2024 | 11.31 | -0.52 | -4.40% | 11.81 | 11.88 | 10.60 | 254,626 |
| 21 Mar 2024 | 11.83 | 0.73 | 6.58% | 11.15 | 12.45 | 10.8006 | 423,914 |
| 20 Mar 2024 | 11.10 | 2.18 | 24.44% | 9.85 | 13.26 | 9.60 | 2,139,121 |
| 19 Mar 2024 | 8.92 | -0.47 | -5.01% | 9.34 | 9.44 | 8.90 | 154,337 |
| 18 Mar 2024 | 9.39 | 0.30 | 3.30% | 9.90 | 10.05 | 9.32 | 158,193 |
| 15 Mar 2024 | 9.09 | 0.17 | 1.91% | 8.90 | 9.40 | 8.90 | 119,569 |
| 14 Mar 2024 | 8.92 | -0.17 | -1.87% | 9.00 | 9.20 | 8.8932 | 80,493 |
| 13 Mar 2024 | 9.09 | -0.25 | -2.68% | 9.20 | 9.62 | 9.00 | 126,701 |
| 12 Mar 2024 | 9.34 | 0.33 | 3.66% | 9.25 | 9.47 | 8.998 | 69,126 |
| 11 Mar 2024 | 9.01 | 0.04 | 0.45% | 8.76 | 9.115 | 8.76 | 56,948 |
| 08 Mar 2024 | 8.97 | 0.17 | 1.93% | 8.91 | 9.245 | 8.82 | 68,802 |
| 07 Mar 2024 | 8.80 | -0.55 | -5.88% | 9.42 | 9.42 | 8.80 | 92,405 |
| 06 Mar 2024 | 9.35 | 0.29 | 3.20% | 9.07 | 9.39 | 9.07 | 85,418 |
| 05 Mar 2024 | 9.06 | -0.04 | -0.44% | 9.06 | 9.35 | 8.975 | 100,076 |
| 04 Mar 2024 | 9.10 | 0.23 | 2.59% | 9.24 | 9.4491 | 8.7703 | 100,663 |
| 01 Mar 2024 | 8.87 | 0.40 | 4.72% | 8.80 | 9.48 | 8.4613 | 186,960 |
| 29 Feb 2024 | 8.47 | -0.41 | -4.62% | 8.88 | 8.99 | 8.1001 | 291,361 |
| 28 Feb 2024 | 8.88 | -0.91 | -9.30% | 8.72 | 9.33 | 8.64 | 328,645 |
| 27 Feb 2024 | 9.79 | 0.92 | 10.37% | 8.81 | 9.88 | 8.70 | 266,774 |
| 26 Feb 2024 | 8.87 | -1.07 | -10.76% | 9.94 | 9.95 | 8.59 | 476,866 |
| 23 Feb 2024 | 9.94 | -0.42 | -4.05% | 10.30 | 10.40 | 9.55 | 326,055 |
| 22 Feb 2024 | 10.36 | 0.18 | 1.77% | 10.18 | 10.48 | 9.97 | 84,822 |
