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.
BZ6 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 9.00 | -0.24 | -2.60% | 8.96 | 9.00 | 8.96 | 316 |
| 27 Jun 2024 | 9.24 | 0.00 | 0.00% | 8.96 | 9.24 | 8.96 | 3 |
| 26 Jun 2024 | 9.24 | 0.00 | 0.00% | 9.24 | 9.24 | 9.24 | 0.00 |
| 25 Jun 2024 | 9.24 | -0.08 | -0.86% | 9.26 | 9.26 | 9.14 | 29 |
| 24 Jun 2024 | 9.32 | 0.60 | 6.88% | 9.30 | 9.32 | 9.04 | 952 |
| 21 Jun 2024 | 8.72 | -0.22 | -2.46% | 8.94 | 8.94 | 8.72 | 264 |
| 20 Jun 2024 | 8.94 | 0.04 | 0.45% | 9.02 | 9.02 | 8.68 | 1,207 |
| 19 Jun 2024 | 8.90 | 0.32 | 3.73% | 8.62 | 8.90 | 8.62 | 1,861 |
| 18 Jun 2024 | 8.58 | -0.04 | -0.46% | 8.70 | 8.70 | 8.42 | 9 |
| 17 Jun 2024 | 8.62 | -0.08 | -0.92% | 8.62 | 8.62 | 8.62 | 20 |
| 14 Jun 2024 | 8.70 | -0.08 | -0.91% | 8.68 | 8.70 | 8.50 | 1,130 |
| 13 Jun 2024 | 8.78 | -0.06 | -0.68% | 8.78 | 8.78 | 8.78 | 40 |
| 12 Jun 2024 | 8.84 | 0.36 | 4.25% | 8.56 | 8.86 | 8.56 | 541 |
| 11 Jun 2024 | 8.48 | -0.22 | -2.53% | 8.54 | 8.54 | 8.48 | 111 |
| 10 Jun 2024 | 8.70 | 0.00 | 0.00% | 8.70 | 8.70 | 8.70 | 156 |
| 07 Jun 2024 | 8.70 | 0.22 | 2.59% | 8.48 | 8.78 | 8.40 | 2,105 |
| 06 Jun 2024 | 8.48 | -0.14 | -1.62% | 8.62 | 8.62 | 8.48 | 2,110 |
| 05 Jun 2024 | 8.62 | -0.26 | -2.93% | 8.70 | 8.70 | 8.50 | 536 |
| 04 Jun 2024 | 8.88 | 0.00 | 0.00% | 8.88 | 8.88 | 8.88 | 0.00 |
| 03 Jun 2024 | 8.88 | 0.08 | 0.91% | 8.88 | 8.88 | 8.88 | 121 |
| 31 May 2024 | 8.80 | 0.22 | 2.56% | 8.82 | 8.86 | 8.64 | 1,550 |
| 30 May 2024 | 8.58 | -0.04 | -0.46% | 8.58 | 8.58 | 8.58 | 400 |
| 29 May 2024 | 8.62 | -0.06 | -0.69% | 8.68 | 8.72 | 8.62 | 1,829 |
| 28 May 2024 | 8.68 | -0.06 | -0.69% | 8.72 | 8.72 | 8.66 | 635 |
| 27 May 2024 | 8.74 | 0.00 | 0.00% | 8.82 | 8.98 | 8.74 | 892 |
| 24 May 2024 | 8.74 | -0.16 | -1.80% | 8.78 | 8.94 | 8.74 | 831 |
| 23 May 2024 | 8.90 | -0.06 | -0.67% | 8.78 | 8.90 | 8.70 | 5,334 |
| 22 May 2024 | 8.96 | 0.04 | 0.45% | 8.86 | 9.00 | 8.86 | 977 |
| 21 May 2024 | 8.92 | -0.02 | -0.22% | 8.80 | 8.98 | 8.78 | 2,438 |
| 20 May 2024 | 8.94 | 0.12 | 1.36% | 8.94 | 8.94 | 8.76 | 385 |
| 17 May 2024 | 8.82 | -0.02 | -0.23% | 8.78 | 9.02 | 8.78 | 2,003 |
| 16 May 2024 | 8.84 | -0.12 | -1.34% | 9.04 | 9.04 | 8.78 | 672 |
| 15 May 2024 | 8.96 | 0.12 | 1.36% | 8.98 | 8.98 | 8.96 | 213 |
| 14 May 2024 | 8.84 | 0.34 | 4.00% | 8.74 | 8.84 | 8.54 | 1,714 |
| 13 May 2024 | 8.50 | 0.06 | 0.71% | 8.44 | 8.60 | 8.40 | 82 |
| 10 May 2024 | 8.44 | 0.00 | 0.00% | 8.52 | 8.54 | 8.42 | 106 |
| 09 May 2024 | 8.44 | 0.00 | 0.00% | 8.44 | 8.44 | 8.44 | 60 |
| 08 May 2024 | 8.44 | 0.22 | 2.68% | 8.36 | 8.44 | 8.36 | 132 |
| 07 May 2024 | 8.22 | -0.06 | -0.72% | 8.06 | 8.22 | 8.04 | 33 |
| 06 May 2024 | 8.28 | 0.26 | 3.24% | 8.34 | 8.34 | 8.10 | 78 |
| 03 May 2024 | 8.02 | -0.32 | -3.84% | 8.32 | 8.32 | 8.02 | 72 |
| 02 May 2024 | 8.34 | -0.02 | -0.24% | 8.44 | 8.44 | 8.08 | 4,001 |
| 30 Abr 2024 | 8.36 | 0.38 | 4.76% | 8.12 | 8.36 | 7.94 | 3,481 |
| 29 Abr 2024 | 7.98 | -0.16 | -1.97% | 8.04 | 8.04 | 7.98 | 6 |
| 26 Abr 2024 | 8.14 | -0.02 | -0.25% | 8.12 | 8.14 | 8.04 | 233 |
| 25 Abr 2024 | 8.16 | 0.00 | 0.00% | 8.08 | 8.16 | 7.88 | 31 |
| 24 Abr 2024 | 8.16 | 0.10 | 1.24% | 8.22 | 8.22 | 7.98 | 47 |
| 23 Abr 2024 | 8.06 | 0.14 | 1.77% | 8.10 | 8.10 | 7.88 | 700 |
| 22 Abr 2024 | 7.92 | -0.22 | -2.70% | 8.12 | 8.12 | 7.92 | 133 |
| 19 Abr 2024 | 8.14 | -0.16 | -1.93% | 8.14 | 8.18 | 8.14 | 71 |
| 18 Abr 2024 | 8.30 | 0.14 | 1.72% | 8.34 | 8.34 | 8.12 | 1,216 |
| 17 Abr 2024 | 8.16 | -0.18 | -2.16% | 8.34 | 8.34 | 8.16 | 124 |
| 16 Abr 2024 | 8.34 | 0.00 | 0.00% | 8.34 | 8.34 | 8.34 | 0.00 |
| 15 Abr 2024 | 8.34 | 0.06 | 0.72% | 8.28 | 8.34 | 8.16 | 1,019 |
| 12 Abr 2024 | 8.28 | -0.08 | -0.96% | 8.36 | 8.36 | 8.14 | 3,538 |
| 11 Abr 2024 | 8.36 | 0.04 | 0.48% | 8.28 | 8.38 | 8.22 | 2,818 |
| 10 Abr 2024 | 8.32 | -0.06 | -0.72% | 8.34 | 8.34 | 8.26 | 1,770 |
| 09 Abr 2024 | 8.38 | 0.02 | 0.24% | 8.36 | 8.52 | 8.34 | 280 |
| 08 Abr 2024 | 8.36 | -0.16 | -1.88% | 8.60 | 8.60 | 8.32 | 1,487 |
| 05 Abr 2024 | 8.52 | 0.18 | 2.16% | 8.34 | 8.52 | 8.34 | 400 |
| 04 Abr 2024 | 8.34 | -0.20 | -2.34% | 8.54 | 8.54 | 8.34 | 416 |
| 03 Abr 2024 | 8.54 | 0.00 | 0.00% | 8.54 | 8.54 | 8.54 | 1 |
| 02 Abr 2024 | 8.54 | 0.08 | 0.95% | 8.52 | 8.54 | 8.36 | 287 |
