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.
MA6 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 4.584 | 0.02 | 0.35% | 4.584 | 4.584 | 4.584 | 141 |
| 26 Sep 2024 | 4.568 | 0.00 | 0.00% | 4.568 | 4.568 | 4.568 | 0.00 |
| 25 Sep 2024 | 4.568 | -0.03 | -0.57% | 4.568 | 4.568 | 4.568 | 1,100 |
| 24 Sep 2024 | 4.594 | 0.07 | 1.55% | 4.554 | 4.594 | 4.526 | 3,100 |
| 23 Sep 2024 | 4.524 | 0.10 | 2.35% | 4.46 | 4.524 | 4.46 | 2,575 |
| 20 Sep 2024 | 4.42 | -0.06 | -1.25% | 4.404 | 4.448 | 4.404 | 280 |
| 19 Sep 2024 | 4.476 | 0.00 | -0.09% | 4.522 | 4.522 | 4.44 | 3,131 |
| 18 Sep 2024 | 4.48 | 0.07 | 1.54% | 4.48 | 4.48 | 4.48 | 657 |
| 17 Sep 2024 | 4.412 | 0.05 | 1.15% | 4.316 | 4.412 | 4.316 | 1,508 |
| 16 Sep 2024 | 4.362 | 0.28 | 6.91% | 4.152 | 4.362 | 4.152 | 1,748 |
| 13 Sep 2024 | 4.08 | -0.11 | -2.67% | 4.08 | 4.08 | 4.08 | 1,100 |
| 12 Sep 2024 | 4.192 | 0.00 | 0.00% | 4.192 | 4.192 | 4.192 | 0.00 |
| 11 Sep 2024 | 4.192 | -0.09 | -2.01% | 4.224 | 4.224 | 4.164 | 647 |
| 10 Sep 2024 | 4.278 | 0.11 | 2.54% | 4.278 | 4.278 | 4.278 | 11 |
| 09 Sep 2024 | 4.172 | -0.02 | -0.52% | 4.156 | 4.232 | 4.10 | 1,549 |
| 06 Sep 2024 | 4.194 | 0.10 | 2.44% | 4.194 | 4.194 | 4.194 | 370 |
| 05 Sep 2024 | 4.094 | 0.04 | 0.94% | 4.15 | 4.184 | 4.094 | 625 |
| 04 Sep 2024 | 4.056 | -0.02 | -0.39% | 4.056 | 4.056 | 4.056 | 250 |
| 03 Sep 2024 | 4.072 | -0.01 | -0.34% | 4.044 | 4.136 | 4.044 | 1,176 |
| 02 Sep 2024 | 4.086 | -0.03 | -0.83% | 4.106 | 4.106 | 4.086 | 1,105 |
| 30 Ago 2024 | 4.12 | 0.08 | 1.98% | 4.066 | 4.12 | 4.066 | 2,883 |
| 29 Ago 2024 | 4.04 | 0.00 | 0.00% | 4.04 | 4.04 | 4.04 | 0.00 |
| 28 Ago 2024 | 4.04 | 0.01 | 0.15% | 4.096 | 4.096 | 4.04 | 2,117 |
| 27 Ago 2024 | 4.034 | 0.00 | 0.00% | 4.034 | 4.034 | 4.034 | 0.00 |
| 26 Ago 2024 | 4.034 | 0.06 | 1.41% | 4.034 | 4.046 | 4.034 | 477 |
| 23 Ago 2024 | 3.978 | -0.01 | -0.15% | 3.978 | 3.978 | 3.978 | 72 |
| 22 Ago 2024 | 3.984 | 0.16 | 4.29% | 3.984 | 3.984 | 3.984 | 800 |
| 21 Ago 2024 | 3.82 | -0.07 | -1.85% | 3.82 | 3.82 | 3.82 | 1,000 |
| 20 Ago 2024 | 3.892 | 0.00 | 0.05% | 3.902 | 3.902 | 3.892 | 656 |
| 19 Ago 2024 | 3.89 | 0.00 | 0.00% | 3.89 | 3.89 | 3.89 | 6,275 |
| 16 Ago 2024 | 3.89 | 0.01 | 0.26% | 3.89 | 3.89 | 3.89 | 625 |
| 15 Ago 2024 | 3.88 | 0.14 | 3.80% | 3.86 | 3.88 | 3.86 | 2,500 |
| 14 Ago 2024 | 3.738 | 0.00 | 0.00% | 3.738 | 3.738 | 3.738 | 0.00 |
| 13 Ago 2024 | 3.738 | -0.08 | -2.15% | 3.778 | 3.81 | 3.738 | 403 |
| 12 Ago 2024 | 3.82 | 0.02 | 0.63% | 3.75 | 3.832 | 3.75 | 2,700 |
| 09 Ago 2024 | 3.796 | 0.05 | 1.39% | 3.796 | 3.796 | 3.796 | 2 |
| 08 Ago 2024 | 3.744 | 0.01 | 0.32% | 3.744 | 3.744 | 3.744 | 27 |
| 07 Ago 2024 | 3.732 | 0.05 | 1.36% | 3.768 | 3.768 | 3.732 | 1,470 |
| 06 Ago 2024 | 3.682 | 0.06 | 1.54% | 3.678 | 3.682 | 3.678 | 1,396 |
| 05 Ago 2024 | 3.626 | -0.25 | -6.35% | 3.648 | 3.67 | 3.58 | 7,301 |
| 02 Ago 2024 | 3.872 | -0.19 | -4.58% | 3.872 | 3.872 | 3.872 | 200 |
| 01 Ago 2024 | 4.058 | 0.11 | 2.73% | 4.00 | 4.06 | 4.00 | 1,058 |
| 31 Jul 2024 | 3.95 | 0.04 | 0.92% | 3.93 | 3.95 | 3.93 | 504 |
| 30 Jul 2024 | 3.914 | 0.01 | 0.36% | 3.972 | 3.972 | 3.914 | 805 |
| 29 Jul 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 0.00 |
| 26 Jul 2024 | 3.90 | 0.08 | 2.15% | 3.812 | 3.90 | 3.812 | 3,388 |
| 25 Jul 2024 | 3.818 | -0.08 | -2.15% | 3.818 | 3.818 | 3.818 | 3 |
| 24 Jul 2024 | 3.902 | 0.10 | 2.68% | 3.852 | 3.902 | 3.852 | 2,053 |
| 23 Jul 2024 | 3.80 | 0.01 | 0.32% | 3.81 | 3.856 | 3.80 | 2,087 |
| 22 Jul 2024 | 3.788 | 0.12 | 3.22% | 3.792 | 3.88 | 3.788 | 4,113 |
| 19 Jul 2024 | 3.67 | -0.02 | -0.43% | 3.67 | 3.67 | 3.67 | 2,000 |
| 18 Jul 2024 | 3.686 | 0.04 | 0.99% | 3.672 | 3.686 | 3.672 | 2,664 |
| 17 Jul 2024 | 3.65 | 0.02 | 0.50% | 3.718 | 3.718 | 3.65 | 20,952 |
| 16 Jul 2024 | 3.632 | 0.00 | 0.00% | 3.632 | 3.632 | 3.632 | 0.00 |
| 15 Jul 2024 | 3.632 | 0.03 | 0.89% | 3.66 | 3.66 | 3.632 | 1,671 |
| 12 Jul 2024 | 3.60 | 0.04 | 1.24% | 3.60 | 3.60 | 3.60 | 250 |
| 11 Jul 2024 | 3.556 | 0.04 | 1.25% | 3.57 | 3.594 | 3.538 | 2,971 |
| 10 Jul 2024 | 3.512 | 0.00 | 0.00% | 3.512 | 3.512 | 3.512 | 0.00 |
| 09 Jul 2024 | 3.512 | 0.00 | 0.00% | 3.512 | 3.512 | 3.512 | 0.00 |
| 08 Jul 2024 | 3.512 | 0.00 | 0.00% | 3.512 | 3.512 | 3.512 | 0.00 |
| 05 Jul 2024 | 3.512 | 0.03 | 0.98% | 3.512 | 3.512 | 3.512 | 139 |
| 04 Jul 2024 | 3.478 | 0.09 | 2.66% | 3.42 | 3.478 | 3.42 | 580 |
| 03 Jul 2024 | 3.388 | 0.03 | 0.77% | 3.412 | 3.412 | 3.388 | 1,300 |
| 02 Jul 2024 | 3.362 | -0.04 | -1.18% | 3.362 | 3.362 | 3.362 | 45 |
| 01 Jul 2024 | 3.402 | -0.01 | -0.41% | 3.402 | 3.402 | 3.402 | 26 |
