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.
JI3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 6.00 | -0.15 | -2.44% | 6.00 | 6.00 | 6.00 | 1 |
| 24 Jun 2024 | 6.15 | 0.05 | 0.82% | 6.20 | 6.20 | 6.15 | 327 |
| 21 Jun 2024 | 6.10 | -0.15 | -2.40% | 6.30 | 6.30 | 6.10 | 813 |
| 20 Jun 2024 | 6.25 | 0.25 | 4.17% | 6.30 | 6.30 | 6.15 | 2,500 |
| 19 Jun 2024 | 6.00 | 0.00 | 0.00% | 6.05 | 6.10 | 6.00 | 3,400 |
| 18 Jun 2024 | 6.00 | 0.10 | 1.69% | 6.00 | 6.00 | 6.00 | 4 |
| 17 Jun 2024 | 5.90 | -0.10 | -1.67% | 6.00 | 6.00 | 5.90 | 14 |
| 14 Jun 2024 | 6.00 | -0.05 | -0.83% | 6.00 | 6.00 | 6.00 | 1,500 |
| 13 Jun 2024 | 6.05 | 0.05 | 0.83% | 6.05 | 6.05 | 6.05 | 3 |
| 12 Jun 2024 | 6.00 | -0.10 | -1.64% | 6.00 | 6.00 | 6.00 | 500 |
| 11 Jun 2024 | 6.10 | 0.00 | 0.00% | 6.10 | 6.10 | 6.10 | 150 |
| 10 Jun 2024 | 6.10 | 0.20 | 3.39% | 6.10 | 6.10 | 6.10 | 10 |
| 07 Jun 2024 | 5.90 | -0.15 | -2.48% | 5.90 | 5.90 | 5.90 | 300 |
| 06 Jun 2024 | 6.05 | 0.00 | 0.00% | 6.05 | 6.05 | 6.05 | 0.00 |
| 05 Jun 2024 | 6.05 | -0.05 | -0.82% | 6.10 | 6.10 | 6.00 | 37 |
| 04 Jun 2024 | 6.10 | -0.20 | -3.17% | 6.15 | 6.20 | 6.10 | 1,110 |
| 03 Jun 2024 | 6.30 | -0.15 | -2.33% | 6.30 | 6.30 | 6.30 | 10 |
| 31 May 2024 | 6.45 | 0.00 | 0.00% | 6.45 | 6.45 | 6.45 | 0.00 |
| 30 May 2024 | 6.45 | 0.00 | 0.00% | 6.45 | 6.45 | 6.45 | 78 |
| 29 May 2024 | 6.45 | 0.00 | 0.00% | 6.45 | 6.45 | 6.45 | 0.00 |
| 28 May 2024 | 6.45 | 0.20 | 3.20% | 6.40 | 6.45 | 6.40 | 1,800 |
| 27 May 2024 | 6.25 | 0.20 | 3.31% | 6.30 | 6.50 | 6.25 | 2,014 |
| 24 May 2024 | 6.05 | 0.05 | 0.83% | 6.10 | 6.10 | 6.05 | 2,525 |
| 23 May 2024 | 6.00 | -0.15 | -2.44% | 6.10 | 6.10 | 6.00 | 1,500 |
| 22 May 2024 | 6.15 | -0.25 | -3.91% | 6.20 | 6.30 | 6.15 | 1,490 |
| 21 May 2024 | 6.40 | -0.40 | -5.88% | 6.60 | 6.60 | 6.40 | 1,460 |
| 20 May 2024 | 6.80 | 0.55 | 8.80% | 6.60 | 6.80 | 6.55 | 8,326 |
| 17 May 2024 | 6.25 | 0.05 | 0.81% | 6.25 | 6.25 | 6.20 | 3,519 |
| 16 May 2024 | 6.20 | 0.20 | 3.33% | 6.05 | 6.25 | 6.05 | 926 |
| 15 May 2024 | 6.00 | -0.05 | -0.83% | 6.00 | 6.00 | 6.00 | 513 |
| 14 May 2024 | 6.05 | 0.10 | 1.68% | 6.05 | 6.05 | 6.05 | 138 |
| 13 May 2024 | 5.95 | -0.10 | -1.65% | 5.95 | 5.95 | 5.95 | 5 |
| 10 May 2024 | 6.05 | 0.10 | 1.68% | 6.00 | 6.05 | 6.00 | 1,125 |
| 09 May 2024 | 5.95 | 0.15 | 2.59% | 5.90 | 5.95 | 5.90 | 16 |
| 08 May 2024 | 5.80 | 0.05 | 0.87% | 5.80 | 5.80 | 5.80 | 1,392 |
| 07 May 2024 | 5.75 | 0.40 | 7.48% | 5.65 | 5.75 | 5.65 | 1,212 |
| 06 May 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0.00 |
| 03 May 2024 | 5.35 | -0.05 | -0.93% | 5.40 | 5.40 | 5.35 | 1,219 |
| 02 May 2024 | 5.40 | 0.00 | 0.00% | 5.45 | 5.45 | 5.35 | 566 |
| 30 Abr 2024 | 5.40 | -0.20 | -3.57% | 5.40 | 5.40 | 5.40 | 160 |
| 29 Abr 2024 | 5.60 | -0.20 | -3.45% | 5.70 | 5.70 | 5.55 | 2,035 |
| 26 Abr 2024 | 5.80 | 0.35 | 6.42% | 5.80 | 5.80 | 5.80 | 250 |
| 25 Abr 2024 | 5.45 | 0.10 | 1.87% | 5.50 | 5.50 | 5.45 | 355 |
| 24 Abr 2024 | 5.35 | -0.20 | -3.60% | 5.45 | 5.55 | 5.35 | 1,324 |
| 23 Abr 2024 | 5.55 | -0.10 | -1.77% | 5.55 | 5.70 | 5.55 | 1,474 |
| 22 Abr 2024 | 5.65 | -0.05 | -0.88% | 5.75 | 5.75 | 5.65 | 1,685 |
| 19 Abr 2024 | 5.70 | 0.00 | 0.00% | 5.70 | 5.70 | 5.70 | 0.00 |
| 18 Abr 2024 | 5.70 | -0.10 | -1.72% | 5.65 | 5.70 | 5.65 | 212 |
| 17 Abr 2024 | 5.80 | 0.10 | 1.75% | 5.50 | 5.80 | 5.50 | 1,609 |
| 16 Abr 2024 | 5.70 | -0.10 | -1.72% | 5.65 | 5.70 | 5.65 | 100 |
| 15 Abr 2024 | 5.80 | -0.10 | -1.69% | 5.95 | 5.95 | 5.75 | 2,263 |
| 12 Abr 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 6.10 | 5.90 | 2,524 |
| 11 Abr 2024 | 5.90 | -0.10 | -1.67% | 5.90 | 5.90 | 5.90 | 250 |
| 10 Abr 2024 | 6.00 | 0.05 | 0.84% | 6.05 | 6.05 | 6.00 | 459 |
| 09 Abr 2024 | 5.95 | -0.10 | -1.65% | 5.95 | 5.95 | 5.95 | 100 |
| 08 Abr 2024 | 6.05 | 0.10 | 1.68% | 6.10 | 6.10 | 6.05 | 1,216 |
| 05 Abr 2024 | 5.95 | -0.20 | -3.25% | 6.10 | 6.10 | 5.95 | 1,600 |
| 04 Abr 2024 | 6.15 | -0.05 | -0.81% | 6.15 | 6.15 | 6.15 | 1 |
| 03 Abr 2024 | 6.20 | 0.25 | 4.20% | 6.05 | 6.20 | 6.05 | 4,165 |
| 02 Abr 2024 | 5.95 | 0.00 | 0.00% | 5.95 | 5.95 | 5.95 | 201 |
| 28 Mar 2024 | 5.95 | 0.15 | 2.59% | 5.85 | 5.95 | 5.85 | 630 |
