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.
RIO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 67.50 | -0.33 | -0.49% | 67.90 | 68.35 | 67.27 | 2,330,369 |
| 30 Abr 2024 | 67.83 | -1.18 | -1.71% | 68.70 | 68.80 | 67.77 | 3,281,732 |
| 29 Abr 2024 | 69.01 | 0.77 | 1.13% | 68.60 | 69.02 | 68.39 | 2,466,181 |
| 26 Abr 2024 | 68.24 | 0.46 | 0.68% | 68.86 | 68.86 | 67.895 | 3,019,664 |
| 25 Abr 2024 | 67.78 | -0.36 | -0.53% | 67.19 | 68.12 | 66.71 | 2,964,501 |
| 24 Abr 2024 | 68.14 | 1.50 | 2.25% | 68.35 | 68.35 | 67.42 | 3,403,188 |
| 23 Abr 2024 | 66.64 | -0.56 | -0.83% | 65.87 | 66.795 | 65.66 | 2,521,793 |
| 22 Abr 2024 | 67.20 | 0.23 | 0.34% | 66.97 | 67.45 | 66.47 | 3,867,193 |
| 19 Abr 2024 | 66.97 | 0.29 | 0.43% | 66.54 | 67.22 | 66.44 | 2,774,263 |
| 18 Abr 2024 | 66.68 | -0.10 | -0.15% | 67.55 | 67.62 | 66.27 | 3,823,317 |
| 17 Abr 2024 | 66.78 | 1.09 | 1.66% | 67.55 | 68.01 | 66.5601 | 3,839,495 |
| 16 Abr 2024 | 65.69 | -1.08 | -1.62% | 65.37 | 65.86 | 64.85 | 3,176,524 |
| 15 Abr 2024 | 66.77 | 0.78 | 1.18% | 67.90 | 68.05 | 66.535 | 3,847,684 |
| 12 Abr 2024 | 65.99 | -0.28 | -0.42% | 67.56 | 68.05 | 65.99 | 4,338,785 |
| 11 Abr 2024 | 66.27 | -0.24 | -0.36% | 66.51 | 66.545 | 65.40 | 2,101,520 |
| 10 Abr 2024 | 66.51 | -0.75 | -1.12% | 65.72 | 66.54 | 65.4892 | 3,064,143 |
| 09 Abr 2024 | 67.26 | 1.18 | 1.79% | 67.38 | 67.71 | 66.6291 | 3,708,831 |
| 08 Abr 2024 | 66.08 | 3.08 | 4.89% | 65.14 | 66.23 | 65.14 | 4,711,581 |
| 05 Abr 2024 | 63.00 | -0.30 | -0.47% | 62.92 | 63.11 | 62.615 | 3,896,742 |
| 04 Abr 2024 | 63.30 | -1.30 | -2.01% | 65.26 | 65.26 | 63.29 | 3,151,627 |
| 03 Abr 2024 | 64.60 | -0.49 | -0.75% | 64.46 | 64.80 | 63.72 | 5,273,497 |
| 02 Abr 2024 | 65.09 | 0.91 | 1.42% | 65.00 | 65.34 | 64.61 | 3,300,253 |
| 01 Abr 2024 | 64.18 | 0.44 | 0.69% | 64.33 | 64.68 | 64.08 | 2,361,461 |
| 28 Mar 2024 | 63.74 | 0.28 | 0.44% | 63.53 | 63.90 | 63.225 | 3,298,539 |
| 27 Mar 2024 | 63.46 | 1.29 | 2.07% | 62.42 | 63.49 | 62.37 | 2,217,011 |
| 26 Mar 2024 | 62.17 | -1.24 | -1.96% | 63.03 | 63.07 | 62.15 | 2,938,061 |
| 25 Mar 2024 | 63.41 | 0.41 | 0.65% | 63.78 | 64.179 | 63.37 | 2,365,984 |
| 22 Mar 2024 | 63.00 | -1.13 | -1.76% | 63.40 | 63.545 | 62.995 | 2,507,310 |
| 21 Mar 2024 | 64.13 | 0.26 | 0.41% | 64.48 | 64.70 | 64.13 | 2,504,000 |
| 20 Mar 2024 | 63.87 | 1.06 | 1.69% | 62.92 | 64.02 | 62.8358 | 1,940,111 |
| 19 Mar 2024 | 62.81 | 0.54 | 0.87% | 62.94 | 63.145 | 62.705 | 3,094,402 |
| 18 Mar 2024 | 62.27 | 0.09 | 0.14% | 62.97 | 63.04 | 62.25 | 2,450,379 |
| 15 Mar 2024 | 62.18 | 0.13 | 0.21% | 61.80 | 62.35 | 61.6685 | 3,743,083 |
| 14 Mar 2024 | 62.05 | -1.12 | -1.77% | 62.64 | 62.75 | 61.68 | 3,710,875 |
| 13 Mar 2024 | 63.17 | 0.45 | 0.72% | 62.19 | 63.48 | 62.05 | 4,824,802 |
| 12 Mar 2024 | 62.72 | 0.72 | 1.16% | 63.55 | 63.56 | 62.58 | 4,677,823 |
| 11 Mar 2024 | 62.00 | -0.69 | -1.10% | 61.08 | 62.05 | 61.05 | 4,638,641 |
| 08 Mar 2024 | 62.69 | -0.98 | -1.54% | 63.41 | 63.48 | 62.575 | 3,068,037 |
| 07 Mar 2024 | 63.67 | -1.18 | -1.82% | 64.12 | 64.335 | 63.61 | 3,403,475 |
| 06 Mar 2024 | 64.85 | 1.05 | 1.65% | 65.20 | 65.49 | 64.83 | 2,616,756 |
| 05 Mar 2024 | 63.80 | -1.05 | -1.62% | 64.06 | 64.285 | 63.6725 | 2,911,477 |
| 04 Mar 2024 | 64.85 | -0.29 | -0.45% | 64.57 | 64.94 | 64.49 | 2,183,603 |
| 01 Mar 2024 | 65.14 | 0.61 | 0.95% | 64.60 | 65.30 | 64.20 | 2,482,456 |
| 29 Feb 2024 | 64.53 | 0.57 | 0.89% | 64.81 | 65.03 | 64.275 | 2,072,892 |
| 28 Feb 2024 | 63.96 | -1.02 | -1.57% | 64.02 | 64.20 | 63.88 | 2,158,115 |
| 27 Feb 2024 | 64.98 | 0.33 | 0.51% | 65.32 | 65.48 | 64.65 | 3,071,732 |
| 26 Feb 2024 | 64.65 | -1.33 | -2.02% | 64.59 | 64.72 | 64.105 | 3,413,937 |
| 23 Feb 2024 | 65.98 | 0.29 | 0.44% | 66.22 | 66.49 | 65.83 | 2,164,208 |
| 22 Feb 2024 | 65.69 | 0.21 | 0.32% | 65.66 | 65.89 | 65.40 | 2,931,192 |
| 21 Feb 2024 | 65.48 | -0.44 | -0.67% | 65.57 | 65.88 | 64.86 | 2,882,832 |
| 20 Feb 2024 | 65.92 | -3.20 | -4.63% | 67.07 | 67.12 | 65.76 | 4,613,169 |
| 16 Feb 2024 | 69.12 | 1.58 | 2.34% | 69.42 | 69.91 | 69.04 | 3,888,394 |
| 15 Feb 2024 | 67.54 | 0.46 | 0.69% | 67.01 | 67.72 | 66.97 | 2,668,858 |
| 14 Feb 2024 | 67.08 | 0.43 | 0.65% | 66.85 | 67.13 | 66.7099 | 1,510,496 |
| 13 Feb 2024 | 66.65 | -1.35 | -1.99% | 67.56 | 67.62 | 66.255 | 2,617,797 |
| 12 Feb 2024 | 68.00 | 0.08 | 0.12% | 67.83 | 68.29 | 67.74 | 1,966,081 |
| 09 Feb 2024 | 67.92 | -0.19 | -0.28% | 67.96 | 67.985 | 67.42 | 1,783,232 |
| 08 Feb 2024 | 68.11 | -0.41 | -0.60% | 68.02 | 68.32 | 67.715 | 2,270,510 |
| 07 Feb 2024 | 68.52 | 0.20 | 0.29% | 68.16 | 68.53 | 67.91 | 2,188,572 |
| 06 Feb 2024 | 68.32 | 0.82 | 1.21% | 67.79 | 68.44 | 67.79 | 2,584,025 |
| 05 Feb 2024 | 67.50 | -0.98 | -1.43% | 67.51 | 67.785 | 67.035 | 2,714,191 |
| 02 Feb 2024 | 68.48 | -1.64 | -2.34% | 68.87 | 69.04 | 68.455 | 2,708,594 |
