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.
MBI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 19.052 | -0.45 | -2.31% | 19.376 | 19.378 | 19.052 | 810 |
| 18 Jul 2024 | 19.502 | -0.49 | -2.44% | 19.80 | 19.80 | 19.45 | 768 |
| 17 Jul 2024 | 19.99 | 0.25 | 1.27% | 19.308 | 19.99 | 19.308 | 4,867 |
| 16 Jul 2024 | 19.74 | 0.59 | 3.08% | 19.50 | 19.74 | 19.376 | 731 |
| 15 Jul 2024 | 19.15 | -0.21 | -1.11% | 19.348 | 19.348 | 19.052 | 3,303 |
| 12 Jul 2024 | 19.364 | 0.22 | 1.13% | 19.148 | 19.418 | 19.11 | 560 |
| 11 Jul 2024 | 19.148 | -0.24 | -1.22% | 19.43 | 19.43 | 18.70 | 1,923 |
| 10 Jul 2024 | 19.384 | -0.08 | -0.42% | 19.02 | 19.384 | 19.006 | 1,648 |
| 09 Jul 2024 | 19.466 | 0.25 | 1.28% | 19.252 | 19.466 | 19.252 | 4 |
| 08 Jul 2024 | 19.22 | -0.18 | -0.94% | 19.40 | 19.498 | 18.80 | 13,202 |
| 05 Jul 2024 | 19.402 | -0.20 | -1.01% | 19.644 | 19.648 | 19.302 | 571 |
| 04 Jul 2024 | 19.60 | 0.25 | 1.30% | 19.568 | 19.868 | 19.56 | 2,824 |
| 03 Jul 2024 | 19.348 | 0.00 | -0.01% | 19.066 | 19.348 | 19.066 | 2,004 |
| 02 Jul 2024 | 19.35 | 0.46 | 2.42% | 19.086 | 19.452 | 19.062 | 1,744 |
| 01 Jul 2024 | 18.892 | 0.51 | 2.80% | 18.648 | 18.998 | 18.648 | 3,590 |
| 28 Jun 2024 | 18.378 | 0.41 | 2.28% | 18.398 | 18.398 | 17.894 | 14,689 |
| 27 Jun 2024 | 17.968 | -0.09 | -0.50% | 18.092 | 18.092 | 17.822 | 1,761 |
| 26 Jun 2024 | 18.058 | -0.54 | -2.92% | 18.45 | 18.45 | 18.058 | 758 |
| 25 Jun 2024 | 18.602 | 0.94 | 5.32% | 18.33 | 18.718 | 18.33 | 2,716 |
| 24 Jun 2024 | 17.662 | -0.29 | -1.60% | 17.662 | 17.95 | 17.662 | 7,789 |
| 21 Jun 2024 | 17.95 | 0.29 | 1.63% | 17.596 | 17.966 | 17.596 | 2,132 |
| 20 Jun 2024 | 17.662 | -0.19 | -1.06% | 17.988 | 17.988 | 17.602 | 4,287 |
| 19 Jun 2024 | 17.852 | -0.14 | -0.80% | 18.178 | 18.182 | 17.638 | 1,761 |
| 18 Jun 2024 | 17.996 | -0.21 | -1.14% | 18.10 | 18.10 | 17.796 | 17,584 |
| 17 Jun 2024 | 18.204 | -0.70 | -3.68% | 18.102 | 18.434 | 18.102 | 3,444 |
| 14 Jun 2024 | 18.90 | 0.48 | 2.59% | 18.682 | 18.90 | 18.574 | 1,844 |
| 13 Jun 2024 | 18.422 | -0.58 | -3.04% | 18.642 | 18.67 | 18.324 | 7,012 |
| 12 Jun 2024 | 19.00 | -0.28 | -1.45% | 19.258 | 19.258 | 19.00 | 2,218 |
| 11 Jun 2024 | 19.28 | -0.26 | -1.35% | 19.528 | 19.528 | 19.002 | 1,180 |
| 10 Jun 2024 | 19.544 | 0.25 | 1.27% | 19.172 | 19.544 | 19.172 | 528 |
| 07 Jun 2024 | 19.298 | 0.30 | 1.58% | 18.902 | 19.302 | 18.854 | 4,769 |
| 06 Jun 2024 | 18.998 | -0.23 | -1.18% | 19.002 | 19.098 | 18.65 | 3,960 |
| 05 Jun 2024 | 19.224 | -0.13 | -0.68% | 19.30 | 19.484 | 19.20 | 945 |
| 04 Jun 2024 | 19.356 | -0.07 | -0.38% | 19.442 | 19.654 | 19.356 | 428 |
| 03 Jun 2024 | 19.43 | 0.23 | 1.19% | 19.406 | 19.932 | 19.402 | 6,668 |
| 31 May 2024 | 19.202 | -0.35 | -1.78% | 19.256 | 19.722 | 19.202 | 2,095 |
| 30 May 2024 | 19.55 | 0.08 | 0.42% | 19.58 | 19.58 | 19.402 | 715 |
| 29 May 2024 | 19.468 | -0.51 | -2.55% | 19.906 | 19.906 | 19.354 | 3,245 |
| 28 May 2024 | 19.978 | 0.25 | 1.29% | 19.89 | 19.978 | 19.702 | 552 |
| 27 May 2024 | 19.724 | 0.18 | 0.91% | 19.602 | 19.798 | 19.576 | 4,919 |
| 24 May 2024 | 19.546 | 0.04 | 0.19% | 19.406 | 19.598 | 19.294 | 2,178 |
| 23 May 2024 | 19.508 | 0.01 | 0.04% | 19.458 | 19.738 | 19.206 | 15,222 |
| 22 May 2024 | 19.50 | -0.56 | -2.77% | 19.88 | 19.88 | 19.362 | 8,741 |
| 21 May 2024 | 20.055 | 0.01 | 0.05% | 20.095 | 20.135 | 19.952 | 627 |
| 20 May 2024 | 20.045 | 0.04 | 0.20% | 19.99 | 20.045 | 19.99 | 187 |
| 17 May 2024 | 20.005 | -0.04 | -0.17% | 20.00 | 20.08 | 19.97 | 1,470 |
| 16 May 2024 | 20.04 | -0.35 | -1.69% | 20.285 | 20.285 | 19.97 | 1,284 |
| 15 May 2024 | 20.385 | 0.19 | 0.92% | 20.395 | 20.395 | 20.065 | 1,513 |
| 14 May 2024 | 20.20 | 0.19 | 0.95% | 19.922 | 20.20 | 19.908 | 3,227 |
| 13 May 2024 | 20.01 | 0.10 | 0.48% | 19.90 | 20.055 | 19.90 | 1,881 |
| 10 May 2024 | 19.914 | 0.11 | 0.58% | 20.06 | 20.315 | 19.91 | 2,484 |
| 09 May 2024 | 19.80 | -0.21 | -1.02% | 20.075 | 20.09 | 19.55 | 1,617 |
| 08 May 2024 | 20.005 | -0.86 | -4.10% | 20.08 | 20.08 | 19.60 | 13,186 |
| 07 May 2024 | 20.86 | -1.07 | -4.88% | 20.975 | 21.02 | 20.405 | 6,561 |
| 06 May 2024 | 21.93 | -0.17 | -0.75% | 21.895 | 22.025 | 21.505 | 1,826 |
| 03 May 2024 | 22.095 | 0.25 | 1.14% | 21.815 | 22.095 | 21.595 | 210 |
| 02 May 2024 | 21.845 | 0.28 | 1.30% | 21.57 | 22.25 | 21.175 | 986 |
| 30 Abr 2024 | 21.565 | -0.09 | -0.42% | 21.40 | 21.765 | 21.01 | 2,594 |
| 29 Abr 2024 | 21.655 | 0.41 | 1.93% | 21.00 | 21.655 | 20.90 | 3,110 |
| 26 Abr 2024 | 21.245 | 0.35 | 1.68% | 20.855 | 21.245 | 20.855 | 2,621 |
| 25 Abr 2024 | 20.895 | -0.43 | -1.99% | 21.14 | 21.14 | 20.355 | 6,465 |
| 24 Abr 2024 | 21.32 | 0.19 | 0.90% | 21.63 | 21.63 | 21.32 | 1,262 |
| 23 Abr 2024 | 21.13 | -0.27 | -1.24% | 21.045 | 21.46 | 21.02 | 245 |
