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.
8XP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.76 | 0.01 | 0.27% | 3.76 | 3.76 | 3.76 | 100 |
| 25 Jul 2024 | 3.75 | -0.09 | -2.34% | 3.81 | 3.81 | 3.75 | 400 |
| 24 Jul 2024 | 3.84 | -0.27 | -6.57% | 3.84 | 3.84 | 3.84 | 100 |
| 23 Jul 2024 | 4.11 | 0.00 | 0.00% | 4.11 | 4.11 | 4.11 | 0.00 |
| 22 Jul 2024 | 4.11 | 0.24 | 6.20% | 3.88 | 4.24 | 3.88 | 3,269 |
| 19 Jul 2024 | 3.87 | 0.09 | 2.38% | 3.80 | 3.87 | 3.80 | 700 |
| 18 Jul 2024 | 3.78 | -0.14 | -3.57% | 3.95 | 3.95 | 3.78 | 355 |
| 17 Jul 2024 | 3.92 | -0.06 | -1.51% | 3.97 | 4.08 | 3.92 | 816 |
| 16 Jul 2024 | 3.98 | 0.20 | 5.29% | 3.81 | 3.98 | 3.81 | 5,050 |
| 15 Jul 2024 | 3.78 | -0.36 | -8.70% | 3.89 | 3.89 | 3.78 | 1,329 |
| 12 Jul 2024 | 4.14 | 0.16 | 4.02% | 4.09 | 4.14 | 3.95 | 12,256 |
| 11 Jul 2024 | 3.98 | 0.11 | 2.84% | 3.97 | 3.98 | 3.83 | 35,162 |
| 10 Jul 2024 | 3.87 | 0.38 | 10.89% | 3.57 | 3.87 | 3.54 | 4,968 |
| 09 Jul 2024 | 3.49 | -0.08 | -2.24% | 3.50 | 3.50 | 3.49 | 1,020 |
| 08 Jul 2024 | 3.57 | 0.04 | 1.13% | 3.53 | 3.57 | 3.43 | 641 |
| 05 Jul 2024 | 3.53 | -0.21 | -5.61% | 3.66 | 3.67 | 3.50 | 5,305 |
| 04 Jul 2024 | 3.74 | -0.12 | -3.11% | 3.79 | 3.79 | 3.60 | 3,360 |
| 03 Jul 2024 | 3.86 | 0.24 | 6.63% | 3.65 | 3.93 | 3.65 | 12,799 |
| 02 Jul 2024 | 3.62 | -0.01 | -0.28% | 3.62 | 3.62 | 3.62 | 2,000 |
| 01 Jul 2024 | 3.63 | 0.13 | 3.71% | 3.55 | 3.63 | 3.55 | 1,608 |
| 28 Jun 2024 | 3.50 | -0.09 | -2.51% | 3.51 | 3.51 | 3.50 | 3,816 |
| 27 Jun 2024 | 3.59 | -0.20 | -5.28% | 3.73 | 3.73 | 3.59 | 1,587 |
| 26 Jun 2024 | 3.79 | 0.24 | 6.76% | 3.76 | 3.79 | 3.73 | 4,313 |
| 25 Jun 2024 | 3.55 | -0.15 | -4.05% | 3.67 | 3.67 | 3.55 | 121 |
| 24 Jun 2024 | 3.70 | 0.26 | 7.56% | 3.67 | 3.70 | 3.67 | 450 |
| 21 Jun 2024 | 3.44 | 0.00 | 0.00% | 3.44 | 3.44 | 3.44 | 0.00 |
| 20 Jun 2024 | 3.44 | -0.04 | -1.15% | 3.44 | 3.44 | 3.44 | 1,250 |
| 19 Jun 2024 | 3.48 | 0.05 | 1.46% | 3.61 | 3.63 | 3.48 | 485 |
| 18 Jun 2024 | 3.43 | -0.04 | -1.15% | 3.34 | 3.43 | 3.34 | 700 |
| 17 Jun 2024 | 3.47 | 0.09 | 2.66% | 3.45 | 3.48 | 3.34 | 3,655 |
| 14 Jun 2024 | 3.38 | -0.07 | -2.03% | 3.44 | 3.44 | 3.38 | 350 |
| 13 Jun 2024 | 3.45 | -0.11 | -3.09% | 3.38 | 3.48 | 3.38 | 3,657 |
| 12 Jun 2024 | 3.56 | -0.13 | -3.52% | 3.61 | 3.61 | 3.42 | 3,278 |
| 11 Jun 2024 | 3.69 | -0.06 | -1.60% | 3.70 | 3.74 | 3.60 | 1,616 |
| 10 Jun 2024 | 3.75 | -0.17 | -4.34% | 3.80 | 3.80 | 3.75 | 163 |
| 07 Jun 2024 | 3.92 | 0.00 | 0.00% | 3.92 | 3.92 | 3.92 | 0.00 |
| 06 Jun 2024 | 3.92 | 0.04 | 1.03% | 3.77 | 3.92 | 3.77 | 330 |
| 05 Jun 2024 | 3.88 | 0.17 | 4.58% | 3.92 | 3.92 | 3.86 | 870 |
| 04 Jun 2024 | 3.71 | -0.04 | -1.07% | 3.73 | 3.73 | 3.71 | 2,000 |
| 03 Jun 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.75 | 3.75 | 1,500 |
| 31 May 2024 | 3.75 | -0.14 | -3.60% | 3.95 | 3.95 | 3.75 | 1,949 |
| 30 May 2024 | 3.89 | -0.04 | -1.02% | 3.84 | 3.96 | 3.83 | 3,540 |
| 29 May 2024 | 3.93 | 0.00 | 0.00% | 3.90 | 3.93 | 3.77 | 364 |
| 28 May 2024 | 3.93 | -0.09 | -2.24% | 3.88 | 3.93 | 3.85 | 2,012 |
| 27 May 2024 | 4.02 | 0.16 | 4.15% | 3.87 | 4.02 | 3.87 | 1,886 |
| 24 May 2024 | 3.86 | 0.04 | 1.05% | 3.83 | 3.86 | 3.83 | 2,085 |
| 23 May 2024 | 3.82 | -0.20 | -4.98% | 3.95 | 3.96 | 3.72 | 4,715 |
| 22 May 2024 | 4.02 | -0.08 | -1.95% | 4.18 | 4.18 | 4.02 | 13,168 |
| 21 May 2024 | 4.10 | 0.12 | 3.02% | 3.76 | 4.75 | 3.69 | 11,352 |
| 20 May 2024 | 3.98 | 0.13 | 3.38% | 4.13 | 4.13 | 3.98 | 2,209 |
| 17 May 2024 | 3.85 | 0.07 | 1.85% | 3.85 | 3.85 | 3.85 | 442 |
| 16 May 2024 | 3.78 | 0.01 | 0.27% | 3.66 | 3.78 | 3.65 | 2,317 |
| 15 May 2024 | 3.77 | -0.01 | -0.26% | 3.77 | 3.77 | 3.77 | 320 |
| 14 May 2024 | 3.78 | 0.05 | 1.34% | 3.78 | 3.78 | 3.61 | 2,451 |
| 13 May 2024 | 3.73 | 0.10 | 2.75% | 3.76 | 3.76 | 3.61 | 950 |
| 10 May 2024 | 3.63 | -0.09 | -2.42% | 3.91 | 3.91 | 3.63 | 2,970 |
| 09 May 2024 | 3.72 | 0.05 | 1.36% | 3.72 | 3.88 | 3.72 | 1,510 |
| 08 May 2024 | 3.67 | -0.26 | -6.62% | 3.92 | 3.92 | 3.67 | 4,355 |
| 07 May 2024 | 3.93 | -0.13 | -3.20% | 4.16 | 4.16 | 3.93 | 3,960 |
| 06 May 2024 | 4.06 | -0.28 | -6.45% | 4.16 | 4.21 | 4.06 | 2,972 |
| 03 May 2024 | 4.34 | -0.17 | -3.77% | 4.34 | 4.34 | 4.18 | 305 |
| 02 May 2024 | 4.51 | 0.76 | 20.27% | 4.17 | 4.51 | 4.00 | 7,482 |
| 30 Abr 2024 | 3.75 | 0.04 | 1.08% | 3.69 | 3.86 | 3.69 | 5,992 |
| 29 Abr 2024 | 3.71 | -0.05 | -1.33% | 3.79 | 3.79 | 3.71 | 7,117 |
