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.
CBK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 15.555 | 0.05 | 0.35% | 15.49 | 15.615 | 15.455 | 277,158 |
| 17 May 2024 | 15.50 | 0.38 | 2.48% | 15.095 | 15.53 | 15.055 | 1,014,041 |
| 16 May 2024 | 15.125 | 0.07 | 0.50% | 15.005 | 15.25 | 14.87 | 831,914 |
| 15 May 2024 | 15.05 | 0.68 | 4.70% | 14.47 | 15.15 | 14.305 | 2,269,189 |
| 14 May 2024 | 14.375 | 0.51 | 3.64% | 13.87 | 14.385 | 13.865 | 831,770 |
| 13 May 2024 | 13.87 | -0.13 | -0.89% | 13.97 | 14.17 | 13.855 | 575,263 |
| 10 May 2024 | 13.995 | -0.03 | -0.18% | 14.01 | 14.175 | 13.975 | 341,471 |
| 09 May 2024 | 14.02 | -0.09 | -0.64% | 14.135 | 14.20 | 13.98 | 388,867 |
| 08 May 2024 | 14.11 | -0.10 | -0.70% | 14.185 | 14.22 | 14.00 | 457,561 |
| 07 May 2024 | 14.21 | 0.34 | 2.41% | 13.895 | 14.21 | 13.875 | 812,328 |
| 06 May 2024 | 13.875 | 0.13 | 0.91% | 13.70 | 13.895 | 13.64 | 467,333 |
| 03 May 2024 | 13.75 | -0.19 | -1.36% | 13.995 | 14.155 | 13.60 | 648,803 |
| 02 May 2024 | 13.94 | -0.05 | -0.32% | 13.72 | 14.00 | 13.70 | 447,186 |
| 30 Abr 2024 | 13.985 | 0.21 | 1.49% | 13.81 | 14.055 | 13.575 | 473,339 |
| 29 Abr 2024 | 13.78 | -0.40 | -2.82% | 14.10 | 14.32 | 13.735 | 911,508 |
| 26 Abr 2024 | 14.18 | 0.06 | 0.46% | 14.145 | 14.305 | 14.10 | 846,875 |
| 25 Abr 2024 | 14.115 | 0.22 | 1.58% | 13.875 | 14.28 | 13.83 | 998,356 |
| 24 Abr 2024 | 13.895 | -0.01 | -0.04% | 13.94 | 13.99 | 13.805 | 616,407 |
| 23 Abr 2024 | 13.90 | 0.32 | 2.36% | 13.54 | 13.93 | 13.54 | 845,368 |
| 22 Abr 2024 | 13.58 | 0.16 | 1.19% | 13.41 | 13.60 | 13.365 | 690,712 |
| 19 Abr 2024 | 13.42 | 0.06 | 0.45% | 13.19 | 13.42 | 13.13 | 464,320 |
| 18 Abr 2024 | 13.36 | 0.33 | 2.57% | 13.095 | 13.395 | 13.055 | 560,403 |
| 17 Abr 2024 | 13.025 | 0.18 | 1.36% | 12.78 | 13.12 | 12.775 | 303,131 |
| 16 Abr 2024 | 12.85 | -0.01 | -0.04% | 12.74 | 12.885 | 12.65 | 471,418 |
| 15 Abr 2024 | 12.855 | -0.01 | -0.04% | 12.88 | 13.125 | 12.815 | 558,845 |
| 12 Abr 2024 | 12.86 | -0.23 | -1.72% | 13.125 | 13.175 | 12.855 | 960,602 |
| 11 Abr 2024 | 13.085 | -0.40 | -2.93% | 13.52 | 13.59 | 12.95 | 1,131,981 |
| 10 Abr 2024 | 13.48 | 0.15 | 1.13% | 13.345 | 13.61 | 13.215 | 892,514 |
| 09 Abr 2024 | 13.33 | -0.14 | -1.00% | 13.445 | 13.47 | 13.275 | 574,171 |
| 08 Abr 2024 | 13.465 | 0.22 | 1.62% | 13.26 | 13.49 | 13.26 | 647,604 |
| 05 Abr 2024 | 13.25 | 0.05 | 0.38% | 13.205 | 13.355 | 13.02 | 830,292 |
| 04 Abr 2024 | 13.20 | -0.14 | -1.05% | 13.325 | 13.50 | 13.18 | 1,120,717 |
| 03 Abr 2024 | 13.34 | 0.62 | 4.87% | 12.705 | 13.435 | 12.62 | 1,575,006 |
| 02 Abr 2024 | 12.72 | 0.08 | 0.63% | 12.665 | 13.07 | 12.655 | 1,316,699 |
| 28 Mar 2024 | 12.64 | -0.09 | -0.67% | 12.84 | 12.845 | 12.64 | 878,557 |
| 27 Mar 2024 | 12.725 | 0.09 | 0.71% | 12.63 | 12.84 | 12.615 | 1,024,841 |
| 26 Mar 2024 | 12.635 | 0.10 | 0.76% | 12.55 | 12.705 | 12.545 | 581,696 |
| 25 Mar 2024 | 12.54 | 0.06 | 0.48% | 12.53 | 12.645 | 12.445 | 837,364 |
| 22 Mar 2024 | 12.48 | 0.04 | 0.28% | 12.405 | 12.635 | 12.385 | 902,453 |
| 21 Mar 2024 | 12.445 | 0.10 | 0.81% | 12.38 | 12.50 | 12.30 | 859,790 |
| 20 Mar 2024 | 12.345 | 0.04 | 0.37% | 12.30 | 12.36 | 12.15 | 736,286 |
| 19 Mar 2024 | 12.30 | 0.46 | 3.84% | 11.855 | 12.40 | 11.855 | 1,290,918 |
| 18 Mar 2024 | 11.845 | -0.06 | -0.46% | 11.88 | 11.965 | 11.83 | 563,932 |
| 15 Mar 2024 | 11.90 | 0.13 | 1.10% | 11.80 | 12.02 | 11.755 | 1,529,293 |
| 14 Mar 2024 | 11.77 | 0.15 | 1.33% | 11.59 | 11.935 | 11.59 | 1,013,283 |
| 13 Mar 2024 | 11.615 | 0.10 | 0.82% | 11.48 | 11.80 | 11.48 | 1,277,581 |
| 12 Mar 2024 | 11.52 | 0.32 | 2.86% | 11.225 | 11.59 | 11.20 | 1,803,150 |
| 11 Mar 2024 | 11.20 | 0.10 | 0.95% | 11.08 | 11.20 | 11.035 | 442,858 |
| 08 Mar 2024 | 11.095 | 0.11 | 1.00% | 11.025 | 11.23 | 11.02 | 883,064 |
| 07 Mar 2024 | 10.985 | 0.29 | 2.66% | 10.705 | 11.08 | 10.70 | 1,055,550 |
| 06 Mar 2024 | 10.70 | -0.15 | -1.34% | 10.875 | 10.975 | 10.69 | 978,917 |
| 05 Mar 2024 | 10.845 | 0.13 | 1.17% | 10.68 | 10.89 | 10.625 | 765,597 |
| 04 Mar 2024 | 10.72 | -0.12 | -1.06% | 10.80 | 10.835 | 10.675 | 599,014 |
| 01 Mar 2024 | 10.835 | 0.10 | 0.93% | 10.755 | 10.86 | 10.66 | 653,442 |
| 29 Feb 2024 | 10.735 | -0.12 | -1.06% | 10.875 | 10.895 | 10.705 | 355,519 |
| 28 Feb 2024 | 10.85 | -0.04 | -0.37% | 10.835 | 10.93 | 10.825 | 478,092 |
| 27 Feb 2024 | 10.89 | 0.18 | 1.68% | 10.715 | 10.89 | 10.68 | 710,219 |
| 26 Feb 2024 | 10.71 | 0.01 | 0.05% | 10.75 | 10.815 | 10.57 | 642,273 |
| 23 Feb 2024 | 10.705 | -0.02 | -0.14% | 10.765 | 10.795 | 10.645 | 439,871 |
| 22 Feb 2024 | 10.72 | 0.13 | 1.23% | 10.61 | 10.83 | 10.61 | 615,969 |
| 21 Feb 2024 | 10.59 | -0.04 | -0.38% | 10.665 | 10.71 | 10.56 | 409,397 |
