Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
NEXA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 7.37 | 0.00 | 0.00% | 7.42 | 7.46 | 7.26 | 19,854 |
| 09 May 2024 | 7.37 | -0.09 | -1.21% | 7.41 | 7.49 | 7.26 | 22,093 |
| 08 May 2024 | 7.46 | 0.02 | 0.27% | 7.38 | 7.46 | 7.30 | 19,585 |
| 07 May 2024 | 7.44 | 0.04 | 0.54% | 7.41 | 7.50 | 7.38 | 13,798 |
| 06 May 2024 | 7.40 | 0.07 | 0.95% | 7.34 | 7.41 | 7.30 | 9,990 |
| 03 May 2024 | 7.33 | 0.04 | 0.55% | 7.31 | 7.40 | 7.13 | 23,289 |
| 02 May 2024 | 7.29 | -0.10 | -1.35% | 7.35 | 7.50 | 7.27 | 26,653 |
| 01 May 2024 | 7.39 | 0.10 | 1.37% | 7.36 | 7.498 | 7.13 | 8,799 |
| 30 Abr 2024 | 7.29 | -0.02 | -0.27% | 7.35 | 7.40 | 7.13 | 33,787 |
| 29 Abr 2024 | 7.31 | -0.09 | -1.22% | 7.36 | 7.50 | 7.25 | 12,465 |
| 26 Abr 2024 | 7.40 | 0.07 | 0.95% | 7.41 | 7.485 | 7.2501 | 13,266 |
| 25 Abr 2024 | 7.33 | -0.06 | -0.81% | 7.41 | 7.46 | 7.16 | 12,524 |
| 24 Abr 2024 | 7.39 | 0.12 | 1.65% | 7.18 | 7.40 | 7.18 | 23,553 |
| 23 Abr 2024 | 7.27 | -0.06 | -0.82% | 7.34 | 7.4199 | 7.095 | 37,666 |
| 22 Abr 2024 | 7.33 | 0.03 | 0.41% | 7.30 | 7.51 | 7.255 | 75,380 |
| 19 Abr 2024 | 7.30 | 0.07 | 0.97% | 7.19 | 7.34 | 7.02 | 13,657 |
| 18 Abr 2024 | 7.23 | 0.11 | 1.54% | 7.19 | 7.25 | 7.00 | 13,125 |
| 17 Abr 2024 | 7.12 | 0.00 | 0.00% | 7.13 | 7.23 | 7.10 | 6,130 |
| 16 Abr 2024 | 7.12 | 0.00 | 0.00% | 7.10 | 7.16 | 6.90 | 13,893 |
| 15 Abr 2024 | 7.12 | -0.10 | -1.39% | 7.17 | 7.2648 | 6.93 | 34,745 |
| 12 Abr 2024 | 7.22 | -0.10 | -1.37% | 7.13 | 7.42 | 7.13 | 17,889 |
| 11 Abr 2024 | 7.32 | -0.08 | -1.08% | 7.34 | 7.362 | 7.24 | 28,028 |
| 10 Abr 2024 | 7.40 | 0.01 | 0.14% | 7.24 | 7.485 | 7.24 | 22,258 |
| 09 Abr 2024 | 7.39 | 0.00 | 0.00% | 7.47 | 7.49 | 7.37 | 30,623 |
| 08 Abr 2024 | 7.39 | 0.02 | 0.27% | 7.41 | 7.43 | 7.37 | 22,994 |
| 05 Abr 2024 | 7.37 | 0.02 | 0.27% | 7.38 | 7.38 | 7.01 | 22,451 |
| 04 Abr 2024 | 7.35 | 0.02 | 0.27% | 7.33 | 7.435 | 7.2999 | 14,181 |
| 03 Abr 2024 | 7.33 | 0.06 | 0.83% | 7.21 | 7.43 | 7.21 | 8,868 |
| 02 Abr 2024 | 7.27 | 0.17 | 2.39% | 7.14 | 7.50 | 7.0301 | 14,564 |
| 01 Abr 2024 | 7.10 | -0.06 | -0.84% | 7.12 | 7.145 | 6.92 | 15,856 |
| 28 Mar 2024 | 7.16 | 0.00 | 0.00% | 7.16 | 7.30 | 7.08 | 14,327 |
| 27 Mar 2024 | 7.16 | -0.10 | -1.38% | 7.26 | 7.31 | 7.07 | 46,189 |
| 26 Mar 2024 | 7.26 | -0.25 | -3.33% | 7.49 | 7.56 | 7.26 | 5,660 |
| 25 Mar 2024 | 7.51 | 0.01 | 0.13% | 7.46 | 7.55 | 7.37 | 55,852 |
| 22 Mar 2024 | 7.50 | -0.01 | -0.13% | 7.62 | 7.62 | 7.35 | 63,316 |
| 21 Mar 2024 | 7.51 | 0.03 | 0.40% | 7.53 | 7.5871 | 7.48 | 44,820 |
| 20 Mar 2024 | 7.48 | 0.21 | 2.89% | 7.30 | 7.55 | 7.21 | 108,508 |
| 19 Mar 2024 | 7.27 | 0.07 | 0.97% | 7.23 | 7.30 | 7.195 | 28,804 |
| 18 Mar 2024 | 7.20 | -0.05 | -0.69% | 7.24 | 7.25 | 7.20 | 19,568 |
| 15 Mar 2024 | 7.25 | 0.02 | 0.28% | 7.20 | 7.25 | 7.20 | 152,435 |
| 14 Mar 2024 | 7.23 | 0.04 | 0.56% | 7.17 | 7.23 | 7.13 | 20,673 |
| 13 Mar 2024 | 7.19 | 0.22 | 3.16% | 6.97 | 7.25 | 6.94 | 57,201 |
| 12 Mar 2024 | 6.97 | 0.17 | 2.50% | 6.81 | 6.97 | 6.81 | 13,924 |
| 11 Mar 2024 | 6.80 | -0.10 | -1.45% | 6.85 | 6.88 | 6.80 | 44,316 |
| 08 Mar 2024 | 6.90 | -0.02 | -0.29% | 6.92 | 6.93 | 6.88 | 66,063 |
| 07 Mar 2024 | 6.92 | 0.00 | 0.00% | 6.93 | 6.96 | 6.9072 | 54,651 |
| 06 Mar 2024 | 6.92 | -0.08 | -1.14% | 6.93 | 6.9954 | 6.92 | 52,999 |
| 05 Mar 2024 | 7.00 | -0.01 | -0.14% | 7.01 | 7.01 | 6.93 | 42,671 |
| 04 Mar 2024 | 7.01 | 0.03 | 0.43% | 7.00 | 7.01 | 6.88 | 64,230 |
| 01 Mar 2024 | 6.98 | 0.18 | 2.65% | 6.84 | 6.98 | 6.80 | 40,926 |
| 29 Feb 2024 | 6.80 | 0.06 | 0.89% | 6.80 | 6.8153 | 6.725 | 43,185 |
| 28 Feb 2024 | 6.74 | -0.01 | -0.15% | 6.66 | 6.815 | 6.66 | 61,651 |
| 27 Feb 2024 | 6.75 | -0.02 | -0.30% | 6.77 | 6.80 | 6.69 | 36,999 |
| 26 Feb 2024 | 6.77 | -0.09 | -1.31% | 6.79 | 6.86 | 6.77 | 55,338 |
| 23 Feb 2024 | 6.86 | -0.02 | -0.29% | 6.84 | 6.9357 | 6.83 | 51,081 |
| 22 Feb 2024 | 6.88 | 0.06 | 0.88% | 6.95 | 7.00 | 6.85 | 39,159 |
| 21 Feb 2024 | 6.82 | 0.03 | 0.44% | 6.78 | 6.89 | 6.78 | 30,465 |
| 20 Feb 2024 | 6.79 | 0.02 | 0.30% | 6.80 | 6.845 | 6.78 | 49,690 |
| 16 Feb 2024 | 6.77 | -0.02 | -0.29% | 6.70 | 6.85 | 6.70 | 33,364 |
| 15 Feb 2024 | 6.79 | 0.05 | 0.74% | 6.74 | 6.91 | 6.73 | 30,488 |
| 14 Feb 2024 | 6.74 | -0.01 | -0.15% | 6.74 | 6.81 | 6.71 | 49,665 |
| 13 Feb 2024 | 6.75 | -0.13 | -1.89% | 6.79 | 6.845 | 6.72 | 48,407 |
| 12 Feb 2024 | 6.88 | 0.01 | 0.15% | 6.83 | 6.959 | 6.83 | 28,336 |
