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.
SID Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 2.75 | -0.02 | -0.72% | 2.72 | 2.75 | 2.705 | 896,500 |
| 07 May 2024 | 2.77 | -0.05 | -1.77% | 2.81 | 2.83 | 2.77 | 1,004,978 |
| 06 May 2024 | 2.82 | -0.01 | -0.35% | 2.83 | 2.86 | 2.79 | 1,739,609 |
| 03 May 2024 | 2.83 | 0.07 | 2.54% | 2.82 | 2.85 | 2.81 | 2,538,741 |
| 02 May 2024 | 2.76 | 0.07 | 2.60% | 2.75 | 2.78 | 2.73 | 2,476,887 |
| 01 May 2024 | 2.69 | 0.00 | 0.00% | 2.70 | 2.76 | 2.67 | 1,747,057 |
| 30 Abr 2024 | 2.69 | -0.09 | -3.24% | 2.70 | 2.72 | 2.665 | 1,767,407 |
| 29 Abr 2024 | 2.78 | 0.01 | 0.36% | 2.77 | 2.80 | 2.75 | 2,163,133 |
| 26 Abr 2024 | 2.77 | 0.06 | 2.21% | 2.77 | 2.805 | 2.76 | 3,258,403 |
| 25 Abr 2024 | 2.71 | -0.07 | -2.52% | 2.71 | 2.7599 | 2.705 | 2,878,776 |
| 24 Abr 2024 | 2.78 | -0.04 | -1.42% | 2.85 | 2.85 | 2.76 | 1,659,918 |
| 23 Abr 2024 | 2.82 | -0.05 | -1.74% | 2.80 | 2.86 | 2.77 | 4,330,045 |
| 22 Abr 2024 | 2.87 | 0.05 | 1.77% | 2.77 | 2.89 | 2.75 | 4,212,587 |
| 19 Abr 2024 | 2.82 | 0.10 | 3.68% | 2.70 | 2.82 | 2.70 | 3,327,289 |
| 18 Abr 2024 | 2.72 | -0.03 | -1.09% | 2.75 | 2.795 | 2.68 | 3,659,928 |
| 17 Abr 2024 | 2.75 | 0.05 | 1.85% | 2.79 | 2.80 | 2.715 | 3,515,487 |
| 16 Abr 2024 | 2.70 | -0.09 | -3.23% | 2.645 | 2.71 | 2.635 | 4,239,407 |
| 15 Abr 2024 | 2.79 | -0.02 | -0.71% | 2.79 | 2.84 | 2.76 | 4,008,434 |
| 12 Abr 2024 | 2.81 | -0.01 | -0.35% | 2.83 | 2.89 | 2.79 | 3,962,780 |
| 11 Abr 2024 | 2.82 | -0.01 | -0.35% | 2.83 | 2.84 | 2.8025 | 2,982,806 |
| 10 Abr 2024 | 2.83 | -0.19 | -6.29% | 2.89 | 2.895 | 2.8125 | 3,855,330 |
| 09 Abr 2024 | 3.02 | -0.04 | -1.31% | 3.05 | 3.07 | 2.995 | 3,721,324 |
| 08 Abr 2024 | 3.06 | 0.12 | 4.08% | 3.02 | 3.08 | 3.01 | 3,710,789 |
| 05 Abr 2024 | 2.94 | -0.03 | -1.01% | 2.97 | 2.98 | 2.92 | 2,622,753 |
| 04 Abr 2024 | 2.97 | -0.06 | -1.98% | 2.99 | 3.07 | 2.9517 | 5,480,614 |
| 03 Abr 2024 | 3.03 | 0.02 | 0.66% | 2.97 | 3.04 | 2.965 | 3,297,584 |
| 02 Abr 2024 | 3.01 | -0.09 | -2.90% | 3.0347 | 3.045 | 2.9708 | 2,899,411 |
| 01 Abr 2024 | 3.10 | -0.03 | -0.96% | 3.14 | 3.17 | 3.0617 | 2,914,228 |
| 28 Mar 2024 | 3.13 | -0.01 | -0.32% | 3.07 | 3.13 | 3.07 | 3,089,562 |
| 27 Mar 2024 | 3.14 | 0.06 | 1.95% | 3.08 | 3.14 | 3.065 | 3,373,652 |
| 26 Mar 2024 | 3.08 | -0.05 | -1.60% | 3.12 | 3.13 | 3.07 | 2,578,152 |
| 25 Mar 2024 | 3.13 | -0.01 | -0.32% | 3.18 | 3.20 | 3.13 | 2,654,027 |
| 22 Mar 2024 | 3.14 | -0.11 | -3.38% | 3.18 | 3.20 | 3.14 | 1,251,395 |
| 21 Mar 2024 | 3.25 | -0.01 | -0.31% | 3.28 | 3.285 | 3.21 | 4,012,617 |
| 20 Mar 2024 | 3.26 | 0.12 | 3.82% | 3.14 | 3.27 | 3.14 | 3,889,501 |
| 19 Mar 2024 | 3.14 | 0.06 | 1.95% | 3.12 | 3.19 | 3.12 | 3,357,905 |
| 18 Mar 2024 | 3.08 | 0.05 | 1.65% | 3.07 | 3.11 | 3.04 | 2,520,337 |
| 15 Mar 2024 | 3.03 | -0.07 | -2.26% | 3.05 | 3.075 | 3.00 | 3,319,947 |
| 14 Mar 2024 | 3.10 | -0.15 | -4.62% | 3.22 | 3.22 | 3.0825 | 2,522,653 |
| 13 Mar 2024 | 3.25 | 0.03 | 0.93% | 3.21 | 3.2699 | 3.19 | 3,865,864 |
| 12 Mar 2024 | 3.22 | 0.03 | 0.94% | 3.23 | 3.25 | 3.18 | 3,646,415 |
| 11 Mar 2024 | 3.19 | -0.04 | -1.24% | 3.16 | 3.21 | 3.15 | 3,131,558 |
| 08 Mar 2024 | 3.23 | 0.05 | 1.57% | 3.18 | 3.25 | 3.1615 | 4,419,781 |
| 07 Mar 2024 | 3.18 | -0.17 | -5.07% | 3.33 | 3.33 | 3.17 | 4,825,269 |
| 06 Mar 2024 | 3.35 | 0.04 | 1.21% | 3.33 | 3.39 | 3.30 | 3,127,280 |
| 05 Mar 2024 | 3.31 | -0.04 | -1.19% | 3.29 | 3.34 | 3.28 | 2,424,546 |
| 04 Mar 2024 | 3.35 | -0.05 | -1.47% | 3.37 | 3.38 | 3.33 | 1,221,327 |
| 01 Mar 2024 | 3.40 | 0.03 | 0.89% | 3.39 | 3.41 | 3.34 | 1,777,925 |
| 29 Feb 2024 | 3.37 | -0.04 | -1.17% | 3.40 | 3.42 | 3.36 | 957,138 |
| 28 Feb 2024 | 3.41 | -0.06 | -1.73% | 3.44 | 3.445 | 3.40 | 1,588,768 |
| 27 Feb 2024 | 3.47 | 0.06 | 1.76% | 3.46 | 3.50 | 3.45 | 1,215,298 |
| 26 Feb 2024 | 3.41 | -0.11 | -3.13% | 3.47 | 3.4701 | 3.36 | 2,598,778 |
| 23 Feb 2024 | 3.52 | 0.04 | 1.15% | 3.53 | 3.54 | 3.485 | 950,301 |
| 22 Feb 2024 | 3.48 | -0.02 | -0.57% | 3.55 | 3.56 | 3.48 | 2,576,865 |
| 21 Feb 2024 | 3.50 | -0.13 | -3.58% | 3.50 | 3.54 | 3.47 | 2,636,603 |
| 20 Feb 2024 | 3.63 | -0.16 | -4.22% | 3.68 | 3.69 | 3.59 | 3,469,824 |
| 16 Feb 2024 | 3.79 | 0.12 | 3.27% | 3.74 | 3.84 | 3.74 | 2,725,468 |
| 15 Feb 2024 | 3.67 | 0.13 | 3.67% | 3.67 | 3.725 | 3.66 | 3,378,542 |
| 14 Feb 2024 | 3.54 | 0.08 | 2.31% | 3.52 | 3.56 | 3.50 | 2,963,558 |
| 13 Feb 2024 | 3.46 | -0.10 | -2.81% | 3.45 | 3.48 | 3.38 | 1,898,799 |
| 12 Feb 2024 | 3.56 | 0.00 | 0.00% | 3.57 | 3.63 | 3.54 | 1,118,873 |
| 09 Feb 2024 | 3.56 | -0.01 | -0.28% | 3.57 | 3.60 | 3.47 | 3,314,080 |
