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.
RDW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 4.99 | 0.03 | 0.60% | 4.95 | 5.11 | 4.93 | 144,587 |
| 20 May 2024 | 4.96 | 0.10 | 2.06% | 4.91 | 5.09 | 4.82 | 210,064 |
| 17 May 2024 | 4.86 | -0.01 | -0.21% | 4.83 | 5.01 | 4.83 | 140,659 |
| 16 May 2024 | 4.87 | -0.11 | -2.21% | 5.00 | 5.02 | 4.83 | 140,298 |
| 15 May 2024 | 4.98 | -0.02 | -0.40% | 5.10 | 5.10 | 4.8763 | 217,016 |
| 14 May 2024 | 5.00 | 0.17 | 3.52% | 4.83 | 5.05 | 4.83 | 260,201 |
| 13 May 2024 | 4.83 | 0.16 | 3.43% | 4.80 | 5.08 | 4.71 | 770,795 |
| 10 May 2024 | 4.67 | 0.30 | 6.86% | 4.41 | 4.70 | 4.3394 | 408,081 |
| 09 May 2024 | 4.37 | 0.09 | 2.10% | 4.30 | 4.66 | 4.18 | 254,202 |
| 08 May 2024 | 4.28 | 0.22 | 5.42% | 4.03 | 4.41 | 3.98 | 233,516 |
| 07 May 2024 | 4.06 | 0.00 | 0.00% | 4.01 | 4.16 | 4.00 | 127,982 |
| 06 May 2024 | 4.06 | -0.13 | -3.10% | 4.25 | 4.285 | 4.04 | 137,769 |
| 03 May 2024 | 4.19 | 0.14 | 3.46% | 4.11 | 4.24 | 4.095 | 201,054 |
| 02 May 2024 | 4.05 | 0.13 | 3.32% | 4.00 | 4.07 | 3.91 | 91,524 |
| 01 May 2024 | 3.92 | 0.14 | 3.70% | 3.78 | 4.02 | 3.77 | 154,858 |
| 30 Abr 2024 | 3.78 | -0.02 | -0.53% | 3.81 | 3.84 | 3.78 | 69,360 |
| 29 Abr 2024 | 3.80 | -0.16 | -4.04% | 3.99 | 4.094 | 3.79 | 270,602 |
| 26 Abr 2024 | 3.96 | 0.11 | 2.86% | 3.83 | 3.9797 | 3.81 | 66,381 |
| 25 Abr 2024 | 3.85 | 0.02 | 0.52% | 3.76 | 3.86 | 3.76 | 102,044 |
| 24 Abr 2024 | 3.83 | 0.00 | 0.00% | 3.76 | 3.84 | 3.7216 | 86,759 |
| 23 Abr 2024 | 3.83 | 0.08 | 2.13% | 3.74 | 3.96 | 3.68 | 109,179 |
| 22 Abr 2024 | 3.75 | 0.21 | 5.93% | 3.54 | 3.75 | 3.54 | 182,583 |
| 19 Abr 2024 | 3.54 | -0.03 | -0.84% | 3.55 | 3.67 | 3.51 | 54,614 |
| 18 Abr 2024 | 3.57 | 0.16 | 4.69% | 3.42 | 3.72 | 3.3883 | 117,844 |
| 17 Abr 2024 | 3.41 | -0.11 | -3.13% | 3.52 | 3.5644 | 3.40 | 141,812 |
| 16 Abr 2024 | 3.52 | -0.04 | -1.12% | 3.60 | 3.60 | 3.51 | 113,699 |
| 15 Abr 2024 | 3.56 | -0.30 | -7.77% | 3.84 | 3.84 | 3.56 | 196,837 |
| 12 Abr 2024 | 3.86 | 0.00 | 0.00% | 3.87 | 3.91 | 3.71 | 127,037 |
| 11 Abr 2024 | 3.86 | 0.06 | 1.58% | 3.79 | 3.94 | 3.75 | 173,523 |
| 10 Abr 2024 | 3.80 | -0.25 | -6.17% | 3.9599 | 3.965 | 3.71 | 211,415 |
| 09 Abr 2024 | 4.05 | -0.36 | -8.16% | 4.34 | 4.59 | 3.95 | 467,043 |
| 08 Abr 2024 | 4.41 | 0.04 | 0.92% | 4.41 | 4.43 | 4.30 | 132,354 |
| 05 Abr 2024 | 4.37 | 0.06 | 1.39% | 4.30 | 4.39 | 4.2535 | 80,988 |
| 04 Abr 2024 | 4.31 | -0.05 | -1.15% | 4.39 | 4.486 | 4.28 | 154,411 |
| 03 Abr 2024 | 4.36 | 0.08 | 1.87% | 4.26 | 4.44 | 4.21 | 138,710 |
| 02 Abr 2024 | 4.28 | -0.09 | -2.06% | 4.28 | 4.41 | 4.28 | 94,714 |
| 01 Abr 2024 | 4.37 | -0.02 | -0.46% | 4.40 | 4.45 | 4.24 | 200,697 |
| 28 Mar 2024 | 4.39 | -0.02 | -0.45% | 4.44 | 4.65 | 4.31 | 296,305 |
| 27 Mar 2024 | 4.41 | 0.16 | 3.76% | 4.20 | 4.47 | 4.06 | 340,946 |
| 26 Mar 2024 | 4.25 | -0.23 | -5.13% | 4.57 | 4.58 | 4.20 | 438,973 |
| 25 Mar 2024 | 4.48 | 0.00 | 0.00% | 4.57 | 4.79 | 4.25 | 541,002 |
| 22 Mar 2024 | 4.48 | 0.24 | 5.66% | 4.24 | 4.50 | 4.21 | 498,035 |
| 21 Mar 2024 | 4.24 | 0.32 | 8.16% | 3.99 | 4.41 | 3.95 | 1,493,025 |
| 20 Mar 2024 | 3.92 | 0.09 | 2.35% | 3.81 | 3.98 | 3.76 | 264,039 |
| 19 Mar 2024 | 3.83 | 0.32 | 9.12% | 3.47 | 3.89 | 3.47 | 454,098 |
| 18 Mar 2024 | 3.51 | 0.16 | 4.78% | 3.38 | 3.74 | 3.35 | 653,493 |
| 15 Mar 2024 | 3.35 | 0.15 | 4.69% | 3.18 | 3.37 | 3.17 | 285,590 |
| 14 Mar 2024 | 3.20 | -0.12 | -3.61% | 3.39 | 3.39 | 3.18 | 144,236 |
| 13 Mar 2024 | 3.32 | 0.15 | 4.73% | 3.15 | 3.36 | 3.14 | 197,854 |
| 12 Mar 2024 | 3.17 | 0.06 | 1.93% | 3.04 | 3.20 | 3.01 | 141,820 |
| 11 Mar 2024 | 3.11 | 0.11 | 3.67% | 3.00 | 3.15 | 3.00 | 179,686 |
| 08 Mar 2024 | 3.00 | -0.06 | -1.96% | 3.06 | 3.16 | 2.98 | 169,730 |
| 07 Mar 2024 | 3.06 | -0.11 | -3.47% | 3.19 | 3.19 | 3.02 | 102,225 |
| 06 Mar 2024 | 3.17 | 0.13 | 4.28% | 3.03 | 3.17 | 3.03 | 112,380 |
| 05 Mar 2024 | 3.04 | 0.00 | 0.00% | 3.05 | 3.10 | 2.94 | 216,238 |
| 04 Mar 2024 | 3.04 | -0.05 | -1.62% | 3.05 | 3.07 | 2.91 | 234,033 |
| 01 Mar 2024 | 3.09 | -0.14 | -4.33% | 3.23 | 3.3004 | 3.04 | 214,981 |
| 29 Feb 2024 | 3.23 | -0.13 | -3.87% | 3.40 | 3.42 | 3.23 | 127,162 |
| 28 Feb 2024 | 3.36 | -0.07 | -2.04% | 3.42 | 3.47 | 3.25 | 166,064 |
| 27 Feb 2024 | 3.43 | 0.22 | 6.85% | 3.25 | 3.45 | 3.21 | 280,156 |
| 26 Feb 2024 | 3.21 | 0.17 | 5.59% | 3.02 | 3.24 | 3.02 | 212,377 |
| 23 Feb 2024 | 3.04 | 0.14 | 4.83% | 2.91 | 3.12 | 2.89 | 371,404 |
| 22 Feb 2024 | 2.90 | -0.04 | -1.36% | 2.95 | 2.99 | 2.89 | 224,688 |
