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.
BRDG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 7.29 | -0.24 | -3.19% | 7.46 | 7.54 | 7.16 | 159,006 |
| 06 Jun 2024 | 7.53 | -0.11 | -1.44% | 7.66 | 7.78 | 7.49 | 105,046 |
| 05 Jun 2024 | 7.64 | 0.16 | 2.14% | 7.54 | 7.71 | 7.4799 | 151,100 |
| 04 Jun 2024 | 7.48 | -0.21 | -2.73% | 7.67 | 7.74 | 7.44 | 68,070 |
| 03 Jun 2024 | 7.69 | -0.05 | -0.65% | 7.77 | 7.87 | 7.69 | 152,687 |
| 31 May 2024 | 7.74 | -0.10 | -1.28% | 7.78 | 7.86 | 7.65 | 190,125 |
| 30 May 2024 | 7.84 | 0.14 | 1.82% | 7.78 | 7.88 | 7.7486 | 80,626 |
| 29 May 2024 | 7.70 | -0.11 | -1.41% | 7.70 | 7.765 | 7.60 | 90,502 |
| 28 May 2024 | 7.81 | -0.09 | -1.14% | 7.88 | 7.9469 | 7.70 | 139,377 |
| 24 May 2024 | 7.90 | 0.21 | 2.73% | 7.71 | 7.94 | 7.65 | 107,647 |
| 23 May 2024 | 7.69 | -0.20 | -2.53% | 7.93 | 7.93 | 7.61 | 222,498 |
| 22 May 2024 | 7.89 | 0.04 | 0.51% | 7.84 | 7.97 | 7.83 | 136,546 |
| 21 May 2024 | 7.85 | 0.04 | 0.51% | 7.83 | 7.94 | 7.79 | 131,577 |
| 20 May 2024 | 7.81 | -0.17 | -2.13% | 8.01 | 8.17 | 7.78 | 227,079 |
| 17 May 2024 | 7.98 | 0.24 | 3.10% | 7.74 | 8.00 | 7.70 | 144,965 |
| 16 May 2024 | 7.74 | -0.14 | -1.78% | 7.92 | 7.98 | 7.59 | 201,437 |
| 15 May 2024 | 7.88 | 0.48 | 6.49% | 7.45 | 7.93 | 7.40 | 198,002 |
| 14 May 2024 | 7.40 | 0.21 | 2.92% | 7.32 | 7.57 | 7.1884 | 302,128 |
| 13 May 2024 | 7.19 | 0.35 | 5.12% | 6.92 | 7.21 | 6.92 | 326,606 |
| 10 May 2024 | 6.84 | -0.10 | -1.44% | 7.02 | 7.04 | 6.7304 | 156,034 |
| 09 May 2024 | 6.94 | 0.00 | 0.00% | 7.15 | 7.4266 | 6.78 | 674,654 |
| 08 May 2024 | 6.94 | -0.05 | -0.72% | 7.06 | 7.14 | 6.94 | 194,620 |
| 07 May 2024 | 6.99 | -0.09 | -1.27% | 7.06 | 7.1569 | 6.94 | 186,848 |
| 06 May 2024 | 7.08 | 0.12 | 1.72% | 6.97 | 7.13 | 6.95 | 75,569 |
| 03 May 2024 | 6.96 | 0.11 | 1.61% | 6.89 | 7.02 | 6.88 | 146,119 |
| 02 May 2024 | 6.85 | 0.15 | 2.24% | 6.78 | 6.895 | 6.70 | 79,573 |
| 01 May 2024 | 6.70 | 0.12 | 1.82% | 6.62 | 6.87 | 6.62 | 114,979 |
| 30 Abr 2024 | 6.58 | -0.37 | -5.32% | 6.89 | 6.92 | 6.555 | 152,335 |
| 29 Abr 2024 | 6.95 | 0.01 | 0.14% | 7.00 | 7.07 | 6.86 | 135,011 |
| 26 Abr 2024 | 6.94 | 0.09 | 1.31% | 6.89 | 7.05 | 6.885 | 144,819 |
| 25 Abr 2024 | 6.85 | -0.12 | -1.72% | 6.89 | 6.91 | 6.77 | 102,474 |
| 24 Abr 2024 | 6.97 | 0.35 | 5.29% | 6.55 | 7.06 | 6.50 | 269,083 |
| 23 Abr 2024 | 6.62 | -0.06 | -0.90% | 6.67 | 6.80 | 6.62 | 92,505 |
| 22 Abr 2024 | 6.68 | 0.01 | 0.15% | 6.67 | 6.78 | 6.60 | 93,470 |
| 19 Abr 2024 | 6.67 | -0.12 | -1.77% | 6.74 | 6.83 | 6.58 | 215,964 |
| 18 Abr 2024 | 6.79 | 0.19 | 2.88% | 6.64 | 6.79 | 6.49 | 250,780 |
| 17 Abr 2024 | 6.60 | -0.22 | -3.23% | 6.84 | 6.94 | 6.59 | 126,275 |
| 16 Abr 2024 | 6.82 | 0.00 | 0.00% | 6.81 | 6.99 | 6.76 | 258,750 |
| 15 Abr 2024 | 6.82 | -0.08 | -1.16% | 6.95 | 7.00 | 6.69 | 198,749 |
| 12 Abr 2024 | 6.90 | 0.20 | 2.99% | 6.75 | 6.96 | 6.70 | 240,715 |
| 11 Abr 2024 | 6.70 | -0.21 | -3.04% | 6.90 | 7.07 | 6.66 | 315,295 |
| 10 Abr 2024 | 6.91 | -0.02 | -0.29% | 6.84 | 6.91 | 6.61 | 247,473 |
| 09 Abr 2024 | 6.93 | 0.40 | 6.13% | 6.55 | 6.96 | 6.55 | 275,493 |
| 08 Abr 2024 | 6.53 | -0.02 | -0.31% | 6.59 | 6.72 | 6.52 | 170,913 |
| 05 Abr 2024 | 6.55 | 0.00 | 0.00% | 6.51 | 6.55 | 6.37 | 170,276 |
| 04 Abr 2024 | 6.55 | 0.11 | 1.71% | 6.59 | 6.80 | 6.53 | 366,950 |
| 03 Abr 2024 | 6.44 | 0.09 | 1.42% | 6.35 | 6.57 | 6.35 | 174,798 |
| 02 Abr 2024 | 6.35 | -0.32 | -4.80% | 6.63 | 6.67 | 6.31 | 192,129 |
| 01 Abr 2024 | 6.67 | -0.18 | -2.63% | 6.86 | 6.895 | 6.67 | 230,929 |
| 28 Mar 2024 | 6.85 | 0.05 | 0.74% | 6.82 | 7.08 | 6.82 | 403,787 |
| 27 Mar 2024 | 6.80 | 0.20 | 3.03% | 6.70 | 6.97 | 6.69 | 430,583 |
| 26 Mar 2024 | 6.60 | 0.29 | 4.60% | 6.36 | 6.72 | 6.36 | 388,965 |
| 25 Mar 2024 | 6.31 | -0.25 | -3.81% | 6.52 | 6.61 | 6.31 | 230,639 |
| 22 Mar 2024 | 6.56 | -0.14 | -2.09% | 6.65 | 6.75 | 6.49 | 300,843 |
| 21 Mar 2024 | 6.70 | 0.20 | 3.08% | 6.52 | 6.84 | 6.505 | 452,041 |
| 20 Mar 2024 | 6.50 | 0.16 | 2.52% | 6.37 | 6.56 | 6.305 | 228,468 |
| 19 Mar 2024 | 6.34 | 0.06 | 0.96% | 6.25 | 6.38 | 6.21 | 624,224 |
| 18 Mar 2024 | 6.28 | -0.07 | -1.10% | 6.35 | 6.36 | 6.22 | 283,202 |
| 15 Mar 2024 | 6.35 | -0.05 | -0.78% | 6.32 | 6.39 | 6.18 | 593,026 |
| 14 Mar 2024 | 6.40 | -0.35 | -5.19% | 6.73 | 6.73 | 6.29 | 532,552 |
| 13 Mar 2024 | 6.75 | 0.00 | 0.00% | 6.75 | 6.89 | 6.50 | 483,295 |
| 12 Mar 2024 | 6.75 | 0.11 | 1.66% | 6.65 | 6.84 | 6.58 | 297,104 |
| 11 Mar 2024 | 6.64 | -0.19 | -2.78% | 6.84 | 6.9225 | 6.64 | 461,105 |
