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.
BB80 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 48.739 | -0.15 | -0.31% | 48.499 | 48.739 | 48.499 | 150,000 |
| 27 Jun 2024 | 48.893 | -0.06 | -0.12% | 48.429 | 48.893 | 48.429 | 35,000 |
| 26 Jun 2024 | 48.951 | -0.68 | -1.37% | 48.997 | 48.997 | 48.951 | 100,000 |
| 25 Jun 2024 | 49.632 | 0.63 | 1.29% | 49.39 | 49.632 | 49.39 | 90,000 |
| 24 Jun 2024 | 49.001 | -0.88 | -1.76% | 49.178 | 49.178 | 49.001 | 54,161 |
| 21 Jun 2024 | 49.881 | 0.77 | 1.56% | 49.553 | 49.881 | 49.553 | 84,000 |
| 20 Jun 2024 | 49.113 | -0.75 | -1.50% | 49.113 | 49.113 | 49.113 | 50,000 |
| 19 Jun 2024 | 49.863 | 0.39 | 0.78% | 49.992 | 49.992 | 49.863 | 17,000 |
| 18 Jun 2024 | 49.475 | 0.00 | 0.00% | 49.475 | 49.475 | 49.475 | 0 |
| 17 Jun 2024 | 49.475 | -0.94 | -1.85% | 49.475 | 49.475 | 49.475 | 2,300 |
| 14 Jun 2024 | 50.41 | 1.99 | 4.11% | 48.609 | 50.41 | 48.609 | 614,140 |
| 13 Jun 2024 | 48.42 | 0.62 | 1.29% | 48.00 | 48.42 | 47.719 | 104,000 |
| 12 Jun 2024 | 47.805 | 1.39 | 3.00% | 47.571 | 47.805 | 47.571 | 72,000 |
| 11 Jun 2024 | 46.414 | -0.33 | -0.71% | 46.414 | 46.414 | 46.414 | 3,000 |
| 10 Jun 2024 | 46.748 | -0.45 | -0.96% | 47.03 | 47.03 | 46.748 | 112,000 |
| 07 Jun 2024 | 47.20 | -1.00 | -2.07% | 47.407 | 47.471 | 47.20 | 215,000 |
| 06 Jun 2024 | 48.197 | 0.06 | 0.13% | 48.197 | 48.197 | 48.197 | 40,000 |
| 05 Jun 2024 | 48.136 | 0.54 | 1.14% | 47.89 | 48.363 | 47.89 | 240,000 |
| 04 Jun 2024 | 47.595 | 0.20 | 0.41% | 47.697 | 47.697 | 47.595 | 46,970 |
| 03 Jun 2024 | 47.40 | 0.76 | 1.63% | 47.085 | 47.40 | 47.085 | 215,000 |
| 31 May 2024 | 46.64 | 0.54 | 1.17% | 46.395 | 46.64 | 46.038 | 71,500 |
| 30 May 2024 | 46.10 | -0.08 | -0.16% | 46.373 | 46.387 | 46.10 | 316,400 |
| 29 May 2024 | 46.176 | -1.44 | -3.02% | 47.101 | 47.101 | 46.166 | 332,500 |
| 28 May 2024 | 47.614 | 0.02 | 0.04% | 47.90 | 47.90 | 47.614 | 42,000 |
| 27 May 2024 | 47.594 | 0.10 | 0.22% | 47.589 | 47.594 | 47.589 | 35,000 |
| 24 May 2024 | 47.49 | 0.00 | 0.00% | 47.49 | 47.49 | 47.49 | 0 |
| 23 May 2024 | 47.49 | -0.42 | -0.87% | 47.625 | 47.625 | 47.49 | 271,500 |
| 22 May 2024 | 47.905 | -0.30 | -0.63% | 47.905 | 47.905 | 47.905 | 32,000 |
| 21 May 2024 | 48.209 | 0.11 | 0.23% | 48.209 | 48.209 | 48.209 | 50,000 |
| 20 May 2024 | 48.096 | -0.30 | -0.63% | 48.096 | 48.096 | 48.096 | 30,000 |
| 17 May 2024 | 48.40 | -0.87 | -1.77% | 48.69 | 48.69 | 48.40 | 98,000 |
| 16 May 2024 | 49.27 | 0.00 | 0.00% | 49.27 | 49.27 | 49.27 | 0 |
| 15 May 2024 | 49.27 | 0.94 | 1.94% | 48.588 | 49.27 | 48.588 | 335,750 |
| 14 May 2024 | 48.334 | 0.05 | 0.11% | 48.334 | 48.334 | 48.334 | 30,000 |
| 13 May 2024 | 48.28 | 0.03 | 0.06% | 48.28 | 48.28 | 48.28 | 5,172 |
| 10 May 2024 | 48.253 | -0.32 | -0.66% | 48.905 | 48.905 | 48.253 | 114,000 |
| 09 May 2024 | 48.573 | -1.11 | -2.23% | 49.247 | 49.247 | 48.573 | 54,000 |
| 08 May 2024 | 49.681 | 0.00 | 0.00% | 49.681 | 49.681 | 49.681 | 0 |
| 07 May 2024 | 49.681 | 0.68 | 1.38% | 49.433 | 49.681 | 49.397 | 1,729,500 |
| 06 May 2024 | 49.004 | 1.25 | 2.63% | 49.004 | 49.004 | 49.004 | 2,000 |
| 03 May 2024 | 47.75 | 0.00 | 0.00% | 47.75 | 47.75 | 47.75 | 0 |
| 02 May 2024 | 47.75 | -0.44 | -0.92% | 48.251 | 48.251 | 47.75 | 250,000 |
| 30 Abr 2024 | 48.191 | 0.00 | 0.00% | 48.191 | 48.191 | 48.191 | 0 |
| 29 Abr 2024 | 48.191 | 1.01 | 2.15% | 48.031 | 48.191 | 48.031 | 60,000 |
| 26 Abr 2024 | 47.178 | 0.00 | 0.00% | 47.178 | 47.178 | 47.178 | 0 |
| 25 Abr 2024 | 47.178 | 0.00 | 0.00% | 47.178 | 47.178 | 47.178 | 0 |
| 24 Abr 2024 | 47.178 | -1.57 | -3.22% | 48.035 | 48.035 | 47.178 | 285,400 |
| 23 Abr 2024 | 48.746 | 0.65 | 1.35% | 48.746 | 48.746 | 48.746 | 20,500 |
| 22 Abr 2024 | 48.095 | -0.42 | -0.86% | 48.484 | 48.484 | 48.095 | 53,000 |
| 19 Abr 2024 | 48.514 | -0.61 | -1.23% | 49.25 | 49.25 | 48.514 | 164,000 |
| 18 Abr 2024 | 49.119 | 0.62 | 1.28% | 49.119 | 49.119 | 49.119 | 200,000 |
| 17 Abr 2024 | 48.498 | 0.00 | 0.00% | 48.498 | 48.498 | 48.498 | 0 |
| 16 Abr 2024 | 48.498 | -0.57 | -1.17% | 49.014 | 49.014 | 48.498 | 144,000 |
| 15 Abr 2024 | 49.07 | -1.64 | -3.24% | 49.846 | 49.846 | 49.07 | 171,200 |
| 12 Abr 2024 | 50.712 | 1.04 | 2.10% | 50.025 | 50.712 | 50.025 | 228,036 |
| 11 Abr 2024 | 49.67 | -0.37 | -0.73% | 49.086 | 49.67 | 49.086 | 120,098 |
| 10 Abr 2024 | 50.035 | 0.00 | 0.00% | 50.035 | 50.035 | 50.035 | 0 |
| 09 Abr 2024 | 50.035 | 1.09 | 2.23% | 49.658 | 50.19 | 49.658 | 196,000 |
| 08 Abr 2024 | 48.945 | -0.67 | -1.35% | 49.08 | 49.08 | 48.94 | 266,000 |
| 05 Abr 2024 | 49.614 | 0.40 | 0.82% | 50.091 | 50.091 | 49.614 | 166,000 |
| 04 Abr 2024 | 49.21 | 0.00 | 0.00% | 49.21 | 49.21 | 49.21 | 0 |
| 03 Abr 2024 | 49.21 | 0.00 | 0.00% | 49.21 | 49.21 | 49.21 | 0 |
| 02 Abr 2024 | 49.21 | -1.70 | -3.34% | 50.06 | 50.06 | 49.21 | 86,000 |
