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.
QVCD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 12.99 | 0.09 | 0.70% | 12.95 | 13.05 | 12.87 | 8,102 |
| 16 May 2024 | 12.90 | 0.08 | 0.62% | 13.15 | 13.16 | 12.82 | 3,364 |
| 15 May 2024 | 12.82 | 0.32 | 2.56% | 12.55 | 12.99 | 12.55 | 9,948 |
| 14 May 2024 | 12.50 | -0.06 | -0.48% | 12.70 | 12.8466 | 12.50 | 9,694 |
| 13 May 2024 | 12.56 | 0.20 | 1.62% | 12.44 | 12.5992 | 12.44 | 4,682 |
| 10 May 2024 | 12.36 | -0.29 | -2.29% | 12.61 | 12.61 | 11.94 | 9,652 |
| 09 May 2024 | 12.65 | -0.28 | -2.17% | 12.86 | 12.887 | 12.51 | 14,529 |
| 08 May 2024 | 12.93 | -0.46 | -3.44% | 13.31 | 13.45 | 12.86 | 18,026 |
| 07 May 2024 | 13.39 | 0.09 | 0.68% | 13.30 | 13.52 | 13.03 | 8,794 |
| 06 May 2024 | 13.30 | 0.36 | 2.78% | 13.0168 | 13.30 | 13.00 | 10,055 |
| 03 May 2024 | 12.94 | 0.44 | 3.52% | 12.60 | 13.1499 | 12.54 | 18,856 |
| 02 May 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.73 | 12.50 | 16,504 |
| 01 May 2024 | 12.50 | -0.20 | -1.57% | 12.56 | 12.70 | 12.4699 | 8,847 |
| 30 Abr 2024 | 12.70 | 0.25 | 2.01% | 12.47 | 12.89 | 12.47 | 25,327 |
| 29 Abr 2024 | 12.45 | -0.03 | -0.24% | 12.53 | 12.6199 | 12.45 | 3,570 |
| 26 Abr 2024 | 12.48 | 0.08 | 0.65% | 12.4175 | 12.575 | 12.35 | 2,851 |
| 25 Abr 2024 | 12.40 | -0.10 | -0.80% | 12.50 | 12.57 | 12.30 | 11,486 |
| 24 Abr 2024 | 12.50 | -0.28 | -2.19% | 12.72 | 12.72 | 12.50 | 3,753 |
| 23 Abr 2024 | 12.78 | 0.23 | 1.79% | 12.62 | 12.80 | 12.62 | 6,654 |
| 22 Abr 2024 | 12.555 | 0.05 | 0.44% | 12.50 | 12.5799 | 12.36 | 7,385 |
| 19 Abr 2024 | 12.50 | 0.05 | 0.40% | 12.47 | 12.81 | 12.46 | 5,323 |
| 18 Abr 2024 | 12.45 | 0.21 | 1.72% | 12.22 | 12.60 | 12.22 | 15,456 |
| 17 Abr 2024 | 12.24 | 0.08 | 0.66% | 12.30 | 12.47 | 12.16 | 7,286 |
| 16 Abr 2024 | 12.16 | -0.19 | -1.54% | 12.04 | 12.24 | 12.04 | 16,599 |
| 15 Abr 2024 | 12.35 | -0.69 | -5.29% | 13.00 | 13.20 | 12.22 | 25,433 |
| 12 Abr 2024 | 13.04 | -0.34 | -2.54% | 13.45 | 13.45 | 13.04 | 18,650 |
| 11 Abr 2024 | 13.38 | -0.28 | -2.05% | 13.59 | 13.66 | 13.34 | 16,072 |
| 10 Abr 2024 | 13.66 | -0.25 | -1.78% | 13.70 | 13.70 | 13.21 | 26,573 |
| 09 Abr 2024 | 13.907 | 0.19 | 1.36% | 13.78 | 13.907 | 13.7005 | 2,674 |
| 08 Abr 2024 | 13.72 | -0.13 | -0.94% | 13.76 | 13.95 | 13.65 | 12,332 |
| 05 Abr 2024 | 13.85 | 0.06 | 0.44% | 13.69 | 13.998 | 13.31 | 13,795 |
| 04 Abr 2024 | 13.79 | -0.46 | -3.23% | 14.30 | 14.49 | 13.79 | 38,925 |
| 03 Abr 2024 | 14.25 | 0.27 | 1.93% | 14.00 | 14.38 | 13.85 | 13,517 |
| 02 Abr 2024 | 13.98 | -0.25 | -1.78% | 14.12 | 14.12 | 13.50 | 40,986 |
| 01 Abr 2024 | 14.2332 | -0.11 | -0.74% | 14.38 | 14.38 | 13.842 | 13,115 |
| 28 Mar 2024 | 14.34 | -0.52 | -3.50% | 14.96 | 15.00 | 14.03 | 10,880 |
| 27 Mar 2024 | 14.86 | -0.01 | -0.07% | 14.87 | 15.01 | 14.81 | 8,252 |
| 26 Mar 2024 | 14.87 | -0.25 | -1.65% | 15.13 | 15.13 | 14.722 | 6,719 |
| 25 Mar 2024 | 15.12 | 0.00 | 0.00% | 15.12 | 15.13 | 15.00 | 21,241 |
| 22 Mar 2024 | 15.1201 | 0.15 | 1.00% | 15.00 | 15.20 | 14.84 | 121,558 |
| 21 Mar 2024 | 14.97 | 0.28 | 1.91% | 14.84 | 14.97 | 14.77 | 26,152 |
| 20 Mar 2024 | 14.69 | 0.24 | 1.66% | 14.45 | 14.72 | 14.45 | 40,380 |
| 19 Mar 2024 | 14.45 | 0.10 | 0.70% | 14.35 | 14.49 | 14.35 | 15,499 |
| 18 Mar 2024 | 14.35 | 0.25 | 1.77% | 14.24 | 14.40 | 14.24 | 24,739 |
| 15 Mar 2024 | 14.10 | 0.25 | 1.81% | 13.95 | 14.12 | 13.9001 | 9,901 |
| 14 Mar 2024 | 13.85 | -0.48 | -3.35% | 14.15 | 14.15 | 13.80 | 9,093 |
| 13 Mar 2024 | 14.33 | 0.44 | 3.13% | 13.98 | 14.36 | 13.90 | 37,360 |
| 12 Mar 2024 | 13.895 | 0.10 | 0.70% | 13.80 | 13.895 | 13.60 | 25,445 |
| 11 Mar 2024 | 13.7982 | 0.07 | 0.50% | 13.73 | 13.96 | 13.65 | 20,004 |
| 08 Mar 2024 | 13.7299 | 0.17 | 1.25% | 13.58 | 13.88 | 13.55 | 12,432 |
| 07 Mar 2024 | 13.56 | 0.31 | 2.34% | 13.29 | 13.79 | 13.29 | 8,413 |
| 06 Mar 2024 | 13.25 | -0.65 | -4.68% | 14.00 | 14.0248 | 12.79 | 58,539 |
| 05 Mar 2024 | 13.90 | -0.26 | -1.84% | 14.13 | 14.15 | 13.82 | 26,577 |
| 04 Mar 2024 | 14.16 | -0.44 | -3.01% | 14.64 | 14.64 | 13.90 | 17,437 |
| 01 Mar 2024 | 14.60 | -0.10 | -0.68% | 14.70 | 14.70 | 14.40 | 27,809 |
| 29 Feb 2024 | 14.70 | 0.14 | 0.96% | 14.35 | 14.70 | 14.255 | 34,594 |
| 28 Feb 2024 | 14.56 | 1.14 | 8.49% | 13.65 | 14.72 | 13.65 | 66,290 |
| 27 Feb 2024 | 13.42 | -0.20 | -1.47% | 13.60 | 13.79 | 13.42 | 16,641 |
| 26 Feb 2024 | 13.62 | 0.00 | 0.00% | 13.61 | 13.87 | 13.60 | 17,888 |
| 23 Feb 2024 | 13.62 | 0.37 | 2.79% | 13.27 | 13.87 | 13.23 | 42,966 |
| 22 Feb 2024 | 13.25 | 0.40 | 3.11% | 12.98 | 13.30 | 12.98 | 18,448 |
| 21 Feb 2024 | 12.85 | -0.09 | -0.67% | 12.80 | 13.19 | 12.80 | 14,979 |
| 20 Feb 2024 | 12.9361 | 0.41 | 3.24% | 12.55 | 13.07 | 12.55 | 17,654 |
