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.
BMTA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 32.30 | 0.40 | 1.25% | 31.80 | 32.40 | 31.80 | 2,370 |
| 25 Jul 2024 | 31.90 | 1.20 | 3.91% | 30.00 | 32.20 | 29.60 | 6,926 |
| 24 Jul 2024 | 30.70 | -0.20 | -0.65% | 30.60 | 30.80 | 30.50 | 682 |
| 23 Jul 2024 | 30.90 | 0.10 | 0.32% | 30.70 | 31.00 | 30.70 | 689 |
| 22 Jul 2024 | 30.80 | 0.40 | 1.32% | 30.60 | 30.90 | 30.60 | 517 |
| 19 Jul 2024 | 30.40 | -0.10 | -0.33% | 31.00 | 31.00 | 30.30 | 1,131 |
| 18 Jul 2024 | 30.50 | 0.50 | 1.67% | 30.00 | 30.50 | 30.00 | 1,750 |
| 17 Jul 2024 | 30.00 | 0.50 | 1.69% | 29.40 | 30.00 | 29.40 | 714 |
| 16 Jul 2024 | 29.50 | -0.10 | -0.34% | 29.50 | 29.60 | 29.20 | 1,109 |
| 15 Jul 2024 | 29.60 | -0.40 | -1.33% | 30.00 | 30.00 | 29.60 | 1,020 |
| 12 Jul 2024 | 30.00 | 0.40 | 1.35% | 29.90 | 30.00 | 29.80 | 2,814 |
| 11 Jul 2024 | 29.60 | 0.10 | 0.34% | 29.60 | 29.60 | 29.60 | 280 |
| 10 Jul 2024 | 29.50 | 0.00 | 0.00% | 29.40 | 29.50 | 29.40 | 310 |
| 09 Jul 2024 | 29.50 | 0.40 | 1.37% | 29.30 | 29.50 | 29.20 | 750 |
| 08 Jul 2024 | 29.10 | -0.10 | -0.34% | 29.40 | 29.40 | 29.10 | 1,092 |
| 05 Jul 2024 | 29.20 | -0.20 | -0.68% | 29.30 | 29.40 | 29.20 | 475 |
| 04 Jul 2024 | 29.40 | 0.30 | 1.03% | 29.10 | 29.50 | 29.10 | 195 |
| 03 Jul 2024 | 29.10 | 0.10 | 0.34% | 29.10 | 29.10 | 29.10 | 712 |
| 02 Jul 2024 | 29.00 | 0.10 | 0.35% | 29.00 | 29.00 | 28.90 | 590 |
| 01 Jul 2024 | 28.90 | 0.00 | 0.00% | 28.80 | 29.30 | 28.80 | 4,866 |
| 28 Jun 2024 | 28.90 | -0.70 | -2.36% | 29.00 | 29.20 | 28.90 | 2,767 |
| 27 Jun 2024 | 29.60 | -0.30 | -1.00% | 29.80 | 29.80 | 29.60 | 1,368 |
| 26 Jun 2024 | 29.90 | -0.10 | -0.33% | 29.80 | 29.90 | 29.80 | 454 |
| 25 Jun 2024 | 30.00 | -0.10 | -0.33% | 30.20 | 30.30 | 29.80 | 4,512 |
| 24 Jun 2024 | 30.10 | 0.50 | 1.69% | 29.60 | 30.20 | 29.60 | 3,771 |
| 21 Jun 2024 | 29.60 | 0.20 | 0.68% | 29.30 | 29.80 | 29.30 | 6,805 |
| 20 Jun 2024 | 29.40 | 0.20 | 0.68% | 28.90 | 29.40 | 28.80 | 9,187 |
| 19 Jun 2024 | 29.20 | 0.30 | 1.04% | 29.00 | 29.20 | 29.00 | 1,679 |
| 18 Jun 2024 | 28.90 | 0.10 | 0.35% | 28.90 | 28.90 | 28.60 | 7,836 |
| 17 Jun 2024 | 28.80 | 0.40 | 1.41% | 28.80 | 28.80 | 28.50 | 1,361 |
| 14 Jun 2024 | 28.40 | 0.10 | 0.35% | 28.80 | 28.80 | 28.40 | 1,830 |
| 13 Jun 2024 | 28.30 | 0.00 | 0.00% | 28.40 | 28.40 | 28.30 | 89 |
| 12 Jun 2024 | 28.30 | -0.10 | -0.35% | 28.50 | 28.60 | 28.30 | 2,015 |
| 11 Jun 2024 | 28.40 | -0.30 | -1.05% | 28.40 | 28.50 | 28.40 | 777 |
| 10 Jun 2024 | 28.70 | -0.10 | -0.35% | 28.90 | 28.90 | 28.60 | 1,107 |
| 07 Jun 2024 | 28.80 | 0.20 | 0.70% | 28.40 | 28.80 | 28.40 | 231 |
| 06 Jun 2024 | 28.60 | -0.10 | -0.35% | 28.30 | 28.60 | 28.30 | 367 |
| 05 Jun 2024 | 28.70 | 0.10 | 0.35% | 28.80 | 28.80 | 28.50 | 986 |
| 04 Jun 2024 | 28.60 | -0.20 | -0.69% | 28.30 | 28.60 | 28.30 | 1,119 |
| 03 Jun 2024 | 28.80 | 0.30 | 1.05% | 28.60 | 28.90 | 28.50 | 2,428 |
| 31 May 2024 | 28.50 | 0.20 | 0.71% | 28.20 | 28.50 | 28.10 | 1,155 |
| 30 May 2024 | 28.30 | 0.40 | 1.43% | 27.80 | 28.30 | 27.60 | 2,818 |
| 29 May 2024 | 27.90 | -0.20 | -0.71% | 28.20 | 28.20 | 27.80 | 2,903 |
| 28 May 2024 | 28.10 | -0.10 | -0.35% | 28.20 | 28.20 | 28.10 | 3,090 |
| 27 May 2024 | 28.20 | -0.10 | -0.35% | 28.20 | 28.30 | 28.20 | 404 |
| 24 May 2024 | 28.30 | -0.20 | -0.70% | 28.30 | 28.30 | 28.20 | 1,189 |
| 23 May 2024 | 28.50 | -0.50 | -1.72% | 28.90 | 29.10 | 28.40 | 2,458 |
| 22 May 2024 | 29.00 | 0.00 | 0.00% | 28.90 | 29.00 | 28.90 | 3,466 |
| 21 May 2024 | 29.00 | 0.00 | 0.00% | 28.90 | 29.10 | 28.80 | 2,964 |
| 20 May 2024 | 29.00 | -0.10 | -0.34% | 29.10 | 29.10 | 29.00 | 380 |
| 17 May 2024 | 29.10 | 0.20 | 0.69% | 29.10 | 29.10 | 29.00 | 755 |
| 16 May 2024 | 28.90 | 0.10 | 0.35% | 28.80 | 29.00 | 28.80 | 732 |
| 15 May 2024 | 28.80 | 0.10 | 0.35% | 28.80 | 29.10 | 28.70 | 2,772 |
| 14 May 2024 | 28.70 | 0.00 | 0.00% | 28.70 | 28.80 | 28.70 | 1,051 |
| 13 May 2024 | 28.70 | 0.30 | 1.06% | 28.40 | 28.80 | 28.40 | 6,747 |
| 10 May 2024 | 28.40 | 0.30 | 1.07% | 28.20 | 28.50 | 28.20 | 2,684 |
| 09 May 2024 | 28.10 | 0.00 | 0.00% | 28.10 | 28.20 | 28.00 | 1,213 |
| 08 May 2024 | 28.10 | 0.10 | 0.36% | 27.80 | 28.10 | 27.80 | 2,126 |
| 07 May 2024 | 28.00 | 0.20 | 0.72% | 27.80 | 28.00 | 27.60 | 1,179 |
| 06 May 2024 | 27.80 | 0.20 | 0.72% | 28.00 | 28.00 | 27.70 | 3,589 |
| 03 May 2024 | 27.60 | -0.20 | -0.72% | 27.70 | 27.90 | 27.60 | 854 |
| 02 May 2024 | 27.80 | 0.10 | 0.36% | 27.50 | 27.90 | 27.50 | 699 |
| 30 Abr 2024 | 27.70 | 0.10 | 0.36% | 27.60 | 27.80 | 27.50 | 2,343 |
| 29 Abr 2024 | 27.60 | -0.10 | -0.36% | 27.40 | 27.80 | 27.30 | 2,128 |
