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.
GF8 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 14.81 | -0.13 | -0.87% | 14.84 | 14.84 | 14.80 | 7,447 |
| 27 Jun 2024 | 14.94 | 0.13 | 0.88% | 14.82 | 14.94 | 14.77 | 500 |
| 26 Jun 2024 | 14.81 | 0.20 | 1.37% | 14.52 | 14.82 | 14.52 | 922 |
| 25 Jun 2024 | 14.61 | -0.05 | -0.34% | 14.70 | 14.79 | 14.31 | 1,573 |
| 24 Jun 2024 | 14.66 | 0.11 | 0.76% | 14.74 | 14.74 | 14.51 | 2,867 |
| 21 Jun 2024 | 14.55 | 0.03 | 0.21% | 14.70 | 14.71 | 14.54 | 2,810 |
| 20 Jun 2024 | 14.52 | -0.29 | -1.96% | 14.74 | 14.77 | 14.52 | 2,625 |
| 19 Jun 2024 | 14.81 | -0.06 | -0.40% | 14.86 | 14.87 | 14.67 | 6,158 |
| 18 Jun 2024 | 14.87 | -0.16 | -1.06% | 14.81 | 14.91 | 14.81 | 2,004 |
| 17 Jun 2024 | 15.03 | 0.04 | 0.27% | 15.12 | 15.12 | 14.86 | 1,579 |
| 14 Jun 2024 | 14.99 | 0.06 | 0.40% | 14.84 | 15.00 | 14.82 | 1,356 |
| 13 Jun 2024 | 14.93 | -0.16 | -1.06% | 15.02 | 15.02 | 14.58 | 5,486 |
| 12 Jun 2024 | 15.09 | 0.32 | 2.17% | 14.96 | 15.09 | 14.76 | 277 |
| 11 Jun 2024 | 14.77 | -0.23 | -1.53% | 15.02 | 15.12 | 14.73 | 1,441 |
| 10 Jun 2024 | 15.00 | -0.19 | -1.25% | 15.17 | 15.17 | 14.87 | 705 |
| 07 Jun 2024 | 15.19 | 0.06 | 0.40% | 15.13 | 15.19 | 14.85 | 910 |
| 06 Jun 2024 | 15.13 | 0.18 | 1.20% | 15.05 | 15.21 | 14.95 | 2,188 |
| 05 Jun 2024 | 14.95 | 0.45 | 3.10% | 14.55 | 15.05 | 14.55 | 6,181 |
| 04 Jun 2024 | 14.50 | -0.44 | -2.95% | 14.91 | 14.91 | 14.46 | 3,520 |
| 03 Jun 2024 | 14.94 | 0.17 | 1.15% | 14.81 | 14.95 | 14.78 | 2,992 |
| 31 May 2024 | 14.77 | -0.03 | -0.20% | 14.76 | 14.89 | 14.62 | 5,816 |
| 30 May 2024 | 14.80 | -0.39 | -2.57% | 15.01 | 15.28 | 14.72 | 11,278 |
| 29 May 2024 | 15.19 | 0.28 | 1.88% | 14.95 | 15.51 | 14.72 | 3,939 |
| 28 May 2024 | 14.91 | -0.39 | -2.55% | 15.29 | 15.29 | 14.91 | 9,225 |
| 27 May 2024 | 15.30 | 0.39 | 2.62% | 15.01 | 15.30 | 15.01 | 1,555 |
| 24 May 2024 | 14.91 | -0.11 | -0.73% | 14.91 | 15.16 | 14.91 | 3,684 |
| 23 May 2024 | 15.02 | -0.02 | -0.13% | 14.99 | 15.07 | 14.90 | 3,613 |
| 22 May 2024 | 15.04 | -0.20 | -1.31% | 15.19 | 15.19 | 14.90 | 7,744 |
| 21 May 2024 | 15.24 | -0.23 | -1.49% | 15.44 | 15.52 | 15.18 | 5,552 |
| 20 May 2024 | 15.47 | -0.03 | -0.19% | 15.49 | 15.49 | 15.30 | 3,900 |
| 17 May 2024 | 15.50 | 0.26 | 1.71% | 15.41 | 15.57 | 15.36 | 1,578 |
| 16 May 2024 | 15.24 | -0.38 | -2.43% | 15.49 | 15.65 | 15.24 | 2,979 |
| 15 May 2024 | 15.62 | -0.15 | -0.95% | 15.61 | 15.81 | 15.49 | 2,117 |
| 14 May 2024 | 15.77 | 0.12 | 0.77% | 15.65 | 15.77 | 15.50 | 2,153 |
| 13 May 2024 | 15.65 | 0.11 | 0.71% | 15.75 | 15.78 | 15.49 | 6,501 |
| 10 May 2024 | 15.54 | -0.07 | -0.45% | 15.72 | 15.72 | 15.51 | 2,568 |
| 09 May 2024 | 15.61 | -0.11 | -0.70% | 15.68 | 15.69 | 15.52 | 372 |
| 08 May 2024 | 15.72 | -0.28 | -1.75% | 16.04 | 16.06 | 15.59 | 4,372 |
| 07 May 2024 | 16.00 | 0.12 | 0.76% | 15.90 | 16.10 | 15.89 | 2,609 |
| 06 May 2024 | 15.88 | 0.25 | 1.60% | 15.75 | 16.00 | 15.75 | 1,952 |
| 03 May 2024 | 15.63 | 0.08 | 0.51% | 15.51 | 15.65 | 15.45 | 1,538 |
| 02 May 2024 | 15.55 | -0.33 | -2.08% | 15.78 | 16.10 | 15.15 | 8,382 |
| 30 Abr 2024 | 15.88 | -0.21 | -1.31% | 16.13 | 16.13 | 15.53 | 5,231 |
| 29 Abr 2024 | 16.09 | -0.65 | -3.88% | 16.34 | 16.54 | 15.85 | 7,735 |
| 26 Abr 2024 | 16.74 | -0.18 | -1.06% | 17.04 | 17.04 | 16.50 | 4,396 |
| 25 Abr 2024 | 16.92 | 0.03 | 0.18% | 16.84 | 16.92 | 16.43 | 4,829 |
| 24 Abr 2024 | 16.89 | -0.05 | -0.30% | 17.15 | 17.16 | 16.70 | 11,197 |
| 23 Abr 2024 | 16.94 | 0.16 | 0.95% | 16.78 | 17.11 | 16.70 | 5,937 |
| 22 Abr 2024 | 16.78 | 0.03 | 0.18% | 16.87 | 16.92 | 16.58 | 3,373 |
| 19 Abr 2024 | 16.75 | 0.24 | 1.45% | 16.01 | 16.75 | 16.01 | 1,189 |
| 18 Abr 2024 | 16.51 | 0.32 | 1.98% | 16.38 | 16.51 | 16.01 | 4,936 |
| 17 Abr 2024 | 16.19 | 0.06 | 0.37% | 16.00 | 16.31 | 16.00 | 1,814 |
| 16 Abr 2024 | 16.13 | -0.17 | -1.04% | 16.28 | 16.34 | 16.12 | 861 |
| 15 Abr 2024 | 16.30 | 0.07 | 0.43% | 16.50 | 16.50 | 16.18 | 1,527 |
| 12 Abr 2024 | 16.23 | -0.20 | -1.22% | 16.44 | 16.53 | 16.23 | 830 |
| 11 Abr 2024 | 16.43 | -0.01 | -0.06% | 16.47 | 16.47 | 16.28 | 776 |
| 10 Abr 2024 | 16.44 | 0.16 | 0.98% | 16.51 | 16.51 | 16.39 | 909 |
| 09 Abr 2024 | 16.28 | 0.01 | 0.06% | 16.21 | 16.37 | 16.20 | 1,208 |
| 08 Abr 2024 | 16.27 | -0.05 | -0.31% | 16.46 | 16.46 | 16.21 | 2,410 |
| 05 Abr 2024 | 16.32 | 0.11 | 0.68% | 16.21 | 16.38 | 16.20 | 1,080 |
| 04 Abr 2024 | 16.21 | -0.19 | -1.16% | 16.21 | 16.41 | 16.21 | 361 |
| 03 Abr 2024 | 16.40 | -0.07 | -0.43% | 16.41 | 16.48 | 16.21 | 1,693 |
| 02 Abr 2024 | 16.47 | -0.42 | -2.49% | 16.87 | 16.87 | 16.40 | 3,389 |
