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.
BARK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 1.16 | -0.04 | -3.33% | 1.23 | 1.24 | 1.14 | 1,016,813 |
| 23 May 2024 | 1.20 | -0.02 | -1.64% | 1.25 | 1.26 | 1.17 | 600,204 |
| 22 May 2024 | 1.22 | -0.03 | -2.40% | 1.24 | 1.26 | 1.15 | 611,592 |
| 21 May 2024 | 1.25 | -0.01 | -0.79% | 1.25 | 1.27 | 1.24 | 196,554 |
| 20 May 2024 | 1.26 | 0.02 | 1.61% | 1.21 | 1.28 | 1.20 | 487,285 |
| 17 May 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.2598 | 1.21 | 238,643 |
| 16 May 2024 | 1.24 | -0.03 | -2.36% | 1.27 | 1.2976 | 1.21 | 484,332 |
| 15 May 2024 | 1.27 | -0.04 | -3.05% | 1.32 | 1.35 | 1.21 | 512,010 |
| 14 May 2024 | 1.31 | 0.09 | 7.38% | 1.26 | 1.40 | 1.24 | 815,717 |
| 13 May 2024 | 1.22 | 0.04 | 3.39% | 1.20 | 1.34 | 1.17 | 703,901 |
| 10 May 2024 | 1.18 | -0.02 | -1.67% | 1.20 | 1.23 | 1.15 | 241,209 |
| 09 May 2024 | 1.20 | 0.03 | 2.56% | 1.19 | 1.20 | 1.17 | 216,460 |
| 08 May 2024 | 1.17 | -0.01 | -0.85% | 1.15 | 1.19 | 1.15 | 147,306 |
| 07 May 2024 | 1.18 | -0.03 | -2.48% | 1.19 | 1.22 | 1.18 | 270,974 |
| 06 May 2024 | 1.21 | 0.04 | 3.42% | 1.18 | 1.21 | 1.18 | 316,816 |
| 03 May 2024 | 1.17 | 0.01 | 0.86% | 1.17 | 1.185 | 1.14 | 256,657 |
| 02 May 2024 | 1.16 | 0.01 | 0.87% | 1.16 | 1.17 | 1.13 | 265,378 |
| 01 May 2024 | 1.15 | 0.05 | 4.55% | 1.11 | 1.17 | 1.07 | 515,464 |
| 30 Abr 2024 | 1.10 | 0.00 | 0.00% | 1.09 | 1.11 | 1.08 | 236,859 |
| 29 Abr 2024 | 1.10 | 0.00 | 0.00% | 1.05 | 1.10 | 1.05 | 253,086 |
| 26 Abr 2024 | 1.10 | 0.03 | 2.80% | 1.09 | 1.10 | 1.05 | 264,039 |
| 25 Abr 2024 | 1.07 | -0.03 | -2.73% | 1.08 | 1.11 | 1.01 | 654,579 |
| 24 Abr 2024 | 1.10 | -0.02 | -1.79% | 1.12 | 1.12 | 1.09 | 174,133 |
| 23 Abr 2024 | 1.12 | 0.02 | 1.82% | 1.11 | 1.14 | 1.10 | 198,492 |
| 22 Abr 2024 | 1.10 | 0.03 | 2.80% | 1.09 | 1.10 | 1.07 | 270,795 |
| 19 Abr 2024 | 1.07 | 0.01 | 0.94% | 1.04 | 1.08 | 1.04 | 384,912 |
| 18 Abr 2024 | 1.06 | -0.01 | -0.93% | 1.09 | 1.10 | 1.05 | 575,722 |
| 17 Abr 2024 | 1.07 | 0.02 | 1.90% | 1.08 | 1.11 | 1.06 | 221,102 |
| 16 Abr 2024 | 1.05 | -0.01 | -0.94% | 1.0389 | 1.11 | 1.03 | 230,866 |
| 15 Abr 2024 | 1.06 | -0.04 | -3.64% | 1.13 | 1.13 | 1.02 | 632,957 |
| 12 Abr 2024 | 1.10 | -0.07 | -5.98% | 1.18 | 1.18 | 1.10 | 505,115 |
| 11 Abr 2024 | 1.17 | -0.01 | -0.85% | 1.20 | 1.20 | 1.13 | 518,574 |
| 10 Abr 2024 | 1.18 | -0.02 | -1.67% | 1.17 | 1.205 | 1.17 | 218,178 |
| 09 Abr 2024 | 1.20 | -0.03 | -2.44% | 1.23 | 1.25 | 1.19 | 178,968 |
| 08 Abr 2024 | 1.23 | 0.01 | 0.82% | 1.22 | 1.28 | 1.21 | 386,016 |
| 05 Abr 2024 | 1.22 | 0.01 | 0.83% | 1.205 | 1.24 | 1.15 | 566,326 |
| 04 Abr 2024 | 1.21 | 0.00 | 0.00% | 1.23 | 1.26 | 1.195 | 292,490 |
| 03 Abr 2024 | 1.21 | 0.03 | 2.54% | 1.17 | 1.25 | 1.16 | 575,026 |
| 02 Abr 2024 | 1.18 | -0.05 | -4.07% | 1.18 | 1.20 | 1.17 | 393,438 |
| 01 Abr 2024 | 1.23 | -0.01 | -0.81% | 1.23 | 1.25 | 1.22 | 480,719 |
| 28 Mar 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.25 | 1.21 | 426,835 |
| 27 Mar 2024 | 1.24 | 0.00 | 0.00% | 1.22 | 1.25 | 1.21 | 838,166 |
| 26 Mar 2024 | 1.24 | -0.03 | -2.36% | 1.27 | 1.28 | 1.22 | 388,579 |
| 25 Mar 2024 | 1.27 | 0.00 | 0.00% | 1.25 | 1.30 | 1.25 | 476,155 |
| 22 Mar 2024 | 1.27 | -0.08 | -5.93% | 1.34 | 1.35 | 1.27 | 598,960 |
| 21 Mar 2024 | 1.35 | -0.01 | -0.74% | 1.38 | 1.40 | 1.325 | 663,922 |
| 20 Mar 2024 | 1.36 | 0.03 | 2.26% | 1.30 | 1.40 | 1.30 | 341,478 |
| 19 Mar 2024 | 1.33 | 0.00 | 0.00% | 1.32 | 1.36 | 1.27 | 343,675 |
| 18 Mar 2024 | 1.33 | -0.04 | -2.92% | 1.33 | 1.43 | 1.315 | 378,428 |
| 15 Mar 2024 | 1.37 | 0.13 | 10.48% | 1.235 | 1.40 | 1.235 | 1,540,999 |
| 14 Mar 2024 | 1.24 | -0.06 | -4.62% | 1.28 | 1.30 | 1.21 | 478,950 |
| 13 Mar 2024 | 1.30 | -0.01 | -0.76% | 1.33 | 1.35 | 1.2607 | 586,370 |
| 12 Mar 2024 | 1.31 | -0.04 | -2.96% | 1.35 | 1.36 | 1.29 | 439,586 |
| 11 Mar 2024 | 1.35 | -0.04 | -2.88% | 1.44 | 1.46 | 1.2675 | 1,002,155 |
| 08 Mar 2024 | 1.39 | -0.02 | -1.42% | 1.42 | 1.49 | 1.36 | 944,830 |
| 07 Mar 2024 | 1.41 | -0.06 | -4.08% | 1.49 | 1.49 | 1.395 | 608,662 |
| 06 Mar 2024 | 1.47 | 0.18 | 13.95% | 1.30 | 1.52 | 1.30 | 1,954,668 |
| 05 Mar 2024 | 1.29 | 0.05 | 4.03% | 1.35 | 1.46 | 1.25 | 1,473,948 |
| 04 Mar 2024 | 1.24 | -0.01 | -0.80% | 1.24 | 1.275 | 1.205 | 494,271 |
| 01 Mar 2024 | 1.25 | 0.05 | 4.17% | 1.22 | 1.26 | 1.19 | 552,342 |
| 29 Feb 2024 | 1.20 | -0.02 | -1.64% | 1.23 | 1.26 | 1.19 | 411,849 |
| 28 Feb 2024 | 1.22 | -0.01 | -0.81% | 1.22 | 1.25 | 1.22 | 490,023 |
| 27 Feb 2024 | 1.23 | 0.06 | 5.13% | 1.17 | 1.24 | 1.17 | 469,986 |
| 26 Feb 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.20 | 1.16 | 276,887 |
