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.
CVZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 10.765 | 0.00 | 0.00% | 10.765 | 10.765 | 10.765 | 0.00 |
| 25 Jun 2024 | 10.765 | 0.32 | 3.06% | 10.645 | 10.765 | 10.645 | 1,503 |
| 24 Jun 2024 | 10.445 | 0.00 | 0.00% | 10.445 | 10.445 | 10.445 | 0.00 |
| 21 Jun 2024 | 10.445 | -0.16 | -1.46% | 10.42 | 10.445 | 10.42 | 560 |
| 20 Jun 2024 | 10.60 | 0.05 | 0.47% | 10.60 | 10.60 | 10.60 | 190 |
| 19 Jun 2024 | 10.55 | 0.21 | 2.03% | 10.55 | 10.55 | 10.55 | 9 |
| 18 Jun 2024 | 10.34 | 0.31 | 3.09% | 10.055 | 10.34 | 10.055 | 272 |
| 17 Jun 2024 | 10.03 | -0.22 | -2.10% | 10.03 | 10.03 | 10.03 | 20 |
| 14 Jun 2024 | 10.245 | -0.12 | -1.16% | 10.36 | 10.36 | 10.245 | 2,048 |
| 13 Jun 2024 | 10.365 | -0.28 | -2.63% | 10.365 | 10.365 | 10.365 | 100 |
| 12 Jun 2024 | 10.645 | -0.01 | -0.09% | 10.745 | 10.745 | 10.645 | 485 |
| 11 Jun 2024 | 10.655 | 0.05 | 0.52% | 10.655 | 10.655 | 10.655 | 250 |
| 10 Jun 2024 | 10.60 | -0.05 | -0.47% | 10.405 | 10.60 | 10.405 | 616 |
| 07 Jun 2024 | 10.65 | 0.06 | 0.57% | 10.65 | 10.65 | 10.65 | 30 |
| 06 Jun 2024 | 10.59 | 0.04 | 0.38% | 10.395 | 10.59 | 10.395 | 158 |
| 05 Jun 2024 | 10.55 | 0.11 | 1.05% | 10.40 | 10.55 | 10.40 | 279 |
| 04 Jun 2024 | 10.44 | -0.37 | -3.38% | 10.545 | 10.545 | 10.44 | 604 |
| 03 Jun 2024 | 10.805 | -0.43 | -3.78% | 11.465 | 11.465 | 10.805 | 6,861 |
| 31 May 2024 | 11.23 | 0.00 | 0.00% | 11.23 | 11.23 | 11.23 | 0.00 |
| 30 May 2024 | 11.23 | -0.28 | -2.39% | 11.14 | 11.285 | 11.14 | 181 |
| 29 May 2024 | 11.505 | 0.51 | 4.59% | 11.505 | 11.505 | 11.505 | 10 |
| 28 May 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 0.00 |
| 27 May 2024 | 11.00 | -0.14 | -1.26% | 10.97 | 11.00 | 10.67 | 3,500 |
| 24 May 2024 | 11.14 | -0.12 | -1.07% | 11.11 | 11.14 | 11.11 | 162 |
| 23 May 2024 | 11.26 | -0.04 | -0.35% | 11.16 | 11.415 | 11.16 | 762 |
| 22 May 2024 | 11.30 | -0.18 | -1.53% | 11.30 | 11.30 | 11.30 | 1 |
| 21 May 2024 | 11.475 | 0.00 | 0.00% | 11.475 | 11.475 | 11.475 | 0.00 |
| 20 May 2024 | 11.475 | 0.32 | 2.82% | 11.475 | 11.475 | 11.475 | 700 |
| 17 May 2024 | 11.16 | 0.00 | 0.00% | 11.16 | 11.16 | 11.16 | 0.00 |
| 16 May 2024 | 11.16 | 0.12 | 1.04% | 11.16 | 11.16 | 11.16 | 500 |
| 15 May 2024 | 11.045 | 0.08 | 0.78% | 11.00 | 11.045 | 10.87 | 1,300 |
| 14 May 2024 | 10.96 | 0.00 | 0.00% | 10.96 | 10.96 | 10.96 | 0.00 |
| 13 May 2024 | 10.96 | -0.48 | -4.15% | 10.96 | 10.96 | 10.96 | 100 |
| 10 May 2024 | 11.435 | 0.12 | 1.06% | 11.515 | 11.515 | 11.16 | 2,505 |
| 09 May 2024 | 11.315 | 0.21 | 1.89% | 11.03 | 11.315 | 11.03 | 584 |
| 08 May 2024 | 11.105 | 0.05 | 0.50% | 11.105 | 11.105 | 11.105 | 55 |
| 07 May 2024 | 11.05 | -0.16 | -1.43% | 11.235 | 11.235 | 10.915 | 1,644 |
| 06 May 2024 | 11.21 | 0.32 | 2.94% | 11.085 | 11.21 | 11.085 | 740 |
| 03 May 2024 | 10.89 | -0.07 | -0.59% | 10.865 | 10.89 | 10.865 | 182 |
| 02 May 2024 | 10.955 | -0.17 | -1.48% | 10.845 | 10.955 | 10.745 | 1,515 |
| 30 Abr 2024 | 11.12 | -0.07 | -0.58% | 11.12 | 11.12 | 11.12 | 35 |
| 29 Abr 2024 | 11.185 | -0.10 | -0.84% | 11.20 | 11.20 | 11.185 | 202 |
| 26 Abr 2024 | 11.28 | 0.13 | 1.12% | 11.075 | 11.28 | 11.065 | 727 |
| 25 Abr 2024 | 11.155 | 0.00 | 0.00% | 11.155 | 11.155 | 11.155 | 0.00 |
| 24 Abr 2024 | 11.155 | 0.00 | 0.00% | 11.155 | 11.155 | 11.155 | 0.00 |
| 23 Abr 2024 | 11.155 | 0.13 | 1.13% | 11.20 | 11.20 | 11.155 | 101 |
| 22 Abr 2024 | 11.03 | -0.04 | -0.36% | 10.965 | 11.03 | 10.965 | 76 |
| 19 Abr 2024 | 11.07 | -0.14 | -1.25% | 11.32 | 11.32 | 11.07 | 95 |
| 18 Abr 2024 | 11.21 | 0.08 | 0.72% | 10.885 | 11.21 | 10.885 | 101 |
| 17 Abr 2024 | 11.13 | 0.06 | 0.54% | 11.18 | 11.18 | 11.13 | 492 |
| 16 Abr 2024 | 11.07 | -0.33 | -2.89% | 11.415 | 11.415 | 11.07 | 630 |
| 15 Abr 2024 | 11.40 | -0.38 | -3.18% | 11.58 | 11.745 | 11.40 | 1,642 |
| 12 Abr 2024 | 11.775 | 0.26 | 2.26% | 11.85 | 11.85 | 11.775 | 150 |
| 11 Abr 2024 | 11.515 | 0.00 | 0.00% | 11.515 | 11.515 | 11.515 | 0.00 |
| 10 Abr 2024 | 11.515 | -0.02 | -0.17% | 11.515 | 11.515 | 11.515 | 200 |
| 09 Abr 2024 | 11.535 | 0.06 | 0.57% | 11.465 | 11.675 | 11.465 | 550 |
| 08 Abr 2024 | 11.47 | -0.11 | -0.95% | 11.715 | 11.78 | 11.47 | 681 |
| 05 Abr 2024 | 11.58 | 0.04 | 0.39% | 11.555 | 11.58 | 11.555 | 1,272 |
| 04 Abr 2024 | 11.535 | 0.07 | 0.65% | 11.62 | 11.62 | 11.535 | 542 |
| 03 Abr 2024 | 11.46 | 0.00 | 0.00% | 11.46 | 11.46 | 11.46 | 0.00 |
| 02 Abr 2024 | 11.46 | -0.03 | -0.26% | 11.46 | 11.46 | 11.46 | 120 |
