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.
RZB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 25.14 | 0.06 | 0.24% | 24.95 | 25.14 | 24.9491 | 17,000 |
| 25 Jun 2024 | 25.08 | 0.15 | 0.60% | 24.94 | 25.14 | 24.8201 | 37,129 |
| 24 Jun 2024 | 24.93 | 0.22 | 0.89% | 24.69 | 24.94 | 24.69 | 34,668 |
| 21 Jun 2024 | 24.71 | 0.09 | 0.37% | 24.62 | 24.78 | 24.62 | 10,994 |
| 20 Jun 2024 | 24.62 | 0.02 | 0.08% | 24.61 | 24.70 | 24.56 | 61,400 |
| 18 Jun 2024 | 24.60 | -0.15 | -0.61% | 24.76 | 24.79 | 24.58 | 69,266 |
| 17 Jun 2024 | 24.75 | -0.02 | -0.08% | 24.71 | 24.78 | 24.71 | 21,817 |
| 14 Jun 2024 | 24.77 | -0.10 | -0.40% | 24.82 | 24.93 | 24.76 | 13,558 |
| 13 Jun 2024 | 24.87 | 0.03 | 0.12% | 24.89 | 25.0425 | 24.86 | 13,646 |
| 12 Jun 2024 | 24.84 | 0.03 | 0.12% | 24.92 | 25.00 | 24.84 | 8,644 |
| 11 Jun 2024 | 24.81 | 0.00 | 0.00% | 24.82 | 25.00 | 24.74 | 36,643 |
| 10 Jun 2024 | 24.81 | -0.06 | -0.24% | 24.97 | 25.03 | 24.755 | 15,792 |
| 07 Jun 2024 | 24.87 | -0.08 | -0.32% | 24.885 | 24.967 | 24.79 | 10,280 |
| 06 Jun 2024 | 24.95 | -0.03 | -0.14% | 24.98 | 25.00 | 24.89 | 12,848 |
| 05 Jun 2024 | 24.9843 | -0.04 | -0.14% | 25.11 | 25.11 | 24.96 | 9,616 |
| 04 Jun 2024 | 25.02 | -0.04 | -0.16% | 25.05 | 25.1299 | 24.995 | 15,029 |
| 03 Jun 2024 | 25.06 | 0.15 | 0.60% | 24.99 | 25.06 | 24.92 | 12,959 |
| 31 May 2024 | 24.91 | -0.29 | -1.16% | 25.00 | 25.11 | 24.9018 | 25,074 |
| 30 May 2024 | 25.2019 | 0.07 | 0.29% | 25.21 | 25.34 | 25.1097 | 15,860 |
| 29 May 2024 | 25.13 | -0.10 | -0.40% | 25.19 | 25.23 | 25.08 | 24,134 |
| 28 May 2024 | 25.23 | -0.03 | -0.12% | 25.15 | 25.30 | 25.15 | 11,977 |
| 24 May 2024 | 25.26 | 0.13 | 0.52% | 25.19 | 25.27 | 25.11 | 10,895 |
| 23 May 2024 | 25.13 | 0.04 | 0.16% | 25.15 | 25.15 | 25.01 | 35,796 |
| 22 May 2024 | 25.09 | -0.03 | -0.12% | 25.17 | 25.2612 | 25.036 | 11,618 |
| 21 May 2024 | 25.12 | -0.06 | -0.24% | 25.12 | 25.2909 | 25.12 | 18,881 |
| 20 May 2024 | 25.18 | 0.08 | 0.32% | 25.10 | 25.21 | 25.10 | 5,626 |
| 17 May 2024 | 25.10 | -0.15 | -0.59% | 25.20 | 25.20 | 25.0436 | 14,024 |
| 16 May 2024 | 25.25 | -0.01 | -0.04% | 25.27 | 25.4134 | 25.1636 | 8,880 |
| 15 May 2024 | 25.26 | 0.10 | 0.40% | 25.30 | 25.42 | 25.21 | 17,375 |
| 14 May 2024 | 25.16 | 0.01 | 0.04% | 25.23 | 25.34 | 25.12 | 26,987 |
| 13 May 2024 | 25.15 | 0.02 | 0.08% | 25.25 | 25.28 | 25.08 | 6,992 |
| 10 May 2024 | 25.13 | 0.02 | 0.08% | 25.03 | 25.28 | 25.03 | 9,556 |
| 09 May 2024 | 25.11 | -0.05 | -0.21% | 25.08 | 25.20 | 25.01 | 9,298 |
| 08 May 2024 | 25.1634 | -0.10 | -0.38% | 25.26 | 25.26 | 25.05 | 9,389 |
| 07 May 2024 | 25.26 | 0.03 | 0.11% | 25.32 | 25.4484 | 25.20 | 11,668 |
| 06 May 2024 | 25.2319 | -0.04 | -0.15% | 25.25 | 25.30 | 25.13 | 15,846 |
| 03 May 2024 | 25.27 | 0.19 | 0.76% | 25.34 | 25.34 | 25.14 | 13,269 |
| 02 May 2024 | 25.08 | 0.11 | 0.44% | 25.13 | 25.16 | 25.00 | 13,333 |
| 01 May 2024 | 24.97 | 0.00 | 0.00% | 24.93 | 25.05 | 24.8755 | 10,795 |
| 30 Abr 2024 | 24.97 | 0.05 | 0.20% | 24.95 | 25.17 | 24.71 | 37,968 |
| 29 Abr 2024 | 24.92 | 0.07 | 0.28% | 24.90 | 25.098 | 24.8501 | 8,798 |
| 26 Abr 2024 | 24.85 | -0.07 | -0.28% | 24.92 | 25.0962 | 24.85 | 6,966 |
| 25 Abr 2024 | 24.92 | -0.19 | -0.76% | 24.96 | 25.0082 | 24.87 | 9,689 |
| 24 Abr 2024 | 25.11 | -0.04 | -0.16% | 25.19 | 25.19 | 24.98 | 9,303 |
| 23 Abr 2024 | 25.15 | 0.30 | 1.21% | 24.90 | 25.22 | 24.90 | 6,299 |
| 22 Abr 2024 | 24.85 | -0.09 | -0.36% | 24.94 | 25.02 | 24.82 | 7,408 |
| 19 Abr 2024 | 24.94 | 0.14 | 0.56% | 24.87 | 24.95 | 24.81 | 7,301 |
| 18 Abr 2024 | 24.80 | 0.03 | 0.12% | 24.78 | 24.93 | 24.74 | 15,430 |
| 17 Abr 2024 | 24.77 | -0.11 | -0.44% | 24.91 | 24.9208 | 24.74 | 13,492 |
| 16 Abr 2024 | 24.88 | 0.03 | 0.12% | 24.82 | 24.9697 | 24.667 | 12,671 |
| 15 Abr 2024 | 24.85 | -0.14 | -0.56% | 24.93 | 24.93 | 24.84 | 32,069 |
| 12 Abr 2024 | 24.99 | 0.25 | 1.01% | 24.82 | 25.00 | 24.82 | 5,227 |
| 11 Abr 2024 | 24.74 | -0.20 | -0.80% | 24.87 | 24.985 | 24.72 | 14,683 |
| 10 Abr 2024 | 24.94 | -0.31 | -1.23% | 25.1351 | 25.1351 | 24.8401 | 15,518 |
| 09 Abr 2024 | 25.25 | 0.03 | 0.12% | 25.17 | 25.2699 | 25.0662 | 9,929 |
| 08 Abr 2024 | 25.22 | 0.07 | 0.28% | 25.23 | 25.25 | 25.1001 | 12,759 |
| 05 Abr 2024 | 25.15 | 0.11 | 0.45% | 25.09 | 25.19 | 24.9781 | 11,322 |
| 04 Abr 2024 | 25.0384 | -0.04 | -0.17% | 25.09 | 25.20 | 25.0384 | 18,337 |
| 03 Abr 2024 | 25.08 | 0.04 | 0.16% | 25.00 | 25.09 | 24.95 | 18,319 |
| 02 Abr 2024 | 25.04 | 0.00 | 0.00% | 24.94 | 25.0499 | 24.94 | 30,961 |
| 01 Abr 2024 | 25.04 | 0.04 | 0.16% | 25.00 | 25.08 | 24.83 | 20,470 |
