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.
NV4 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 2.60 | -0.04 | -1.52% | 2.76 | 2.76 | 2.60 | 5,500 |
| 24 Jun 2024 | 2.64 | -0.06 | -2.22% | 2.72 | 2.80 | 2.64 | 3,767 |
| 21 Jun 2024 | 2.70 | 0.06 | 2.27% | 2.64 | 2.70 | 2.64 | 4,000 |
| 20 Jun 2024 | 2.64 | 0.06 | 2.33% | 2.52 | 2.70 | 2.52 | 7,791 |
| 19 Jun 2024 | 2.58 | 0.06 | 2.38% | 2.52 | 2.58 | 2.52 | 1,683 |
| 18 Jun 2024 | 2.52 | -0.20 | -7.35% | 2.74 | 2.74 | 2.48 | 17,281 |
| 17 Jun 2024 | 2.72 | -0.32 | -10.53% | 3.02 | 3.02 | 2.72 | 9,719 |
| 14 Jun 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.04 | 3.04 | 0.00 |
| 13 Jun 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.04 | 3.04 | 0.00 |
| 12 Jun 2024 | 3.04 | -0.02 | -0.65% | 2.98 | 3.04 | 2.94 | 2,700 |
| 11 Jun 2024 | 3.06 | 0.00 | 0.00% | 3.06 | 3.06 | 3.06 | 0.00 |
| 10 Jun 2024 | 3.06 | 0.02 | 0.66% | 3.08 | 3.08 | 3.06 | 2,200 |
| 07 Jun 2024 | 3.04 | 0.24 | 8.57% | 2.82 | 3.10 | 2.82 | 8,606 |
| 06 Jun 2024 | 2.80 | 0.12 | 4.48% | 2.86 | 2.86 | 2.80 | 1,500 |
| 05 Jun 2024 | 2.68 | 0.02 | 0.75% | 2.72 | 2.72 | 2.68 | 1,500 |
| 04 Jun 2024 | 2.66 | -0.08 | -2.92% | 2.76 | 2.76 | 2.66 | 5,065 |
| 03 Jun 2024 | 2.74 | -0.14 | -4.86% | 2.90 | 2.90 | 2.74 | 932 |
| 31 May 2024 | 2.88 | 0.10 | 3.60% | 2.88 | 2.88 | 2.88 | 3,040 |
| 30 May 2024 | 2.78 | 0.04 | 1.46% | 2.78 | 2.80 | 2.78 | 2,000 |
| 29 May 2024 | 2.74 | 0.00 | 0.00% | 2.68 | 2.78 | 2.68 | 10,132 |
| 28 May 2024 | 2.74 | -0.08 | -2.84% | 2.84 | 2.84 | 2.74 | 4,080 |
| 27 May 2024 | 2.82 | 0.00 | 0.00% | 2.82 | 2.82 | 2.82 | 0.00 |
| 24 May 2024 | 2.82 | -0.04 | -1.40% | 2.82 | 2.82 | 2.82 | 900 |
| 23 May 2024 | 2.86 | -0.10 | -3.38% | 2.92 | 2.92 | 2.86 | 6,000 |
| 22 May 2024 | 2.96 | -0.04 | -1.33% | 2.96 | 2.96 | 2.96 | 1,300 |
| 21 May 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0.00 |
| 20 May 2024 | 3.00 | -0.14 | -4.46% | 3.08 | 3.08 | 3.00 | 2,850 |
| 17 May 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.14 | 3.14 | 0.00 |
| 16 May 2024 | 3.14 | 0.00 | 0.00% | 3.18 | 3.18 | 3.14 | 583 |
| 15 May 2024 | 3.14 | 0.20 | 6.80% | 2.98 | 3.14 | 2.98 | 4,800 |
| 14 May 2024 | 2.94 | 0.16 | 5.76% | 2.94 | 2.94 | 2.94 | 500 |
| 13 May 2024 | 2.78 | -0.08 | -2.80% | 2.80 | 2.84 | 2.78 | 9,530 |
| 10 May 2024 | 2.86 | -0.14 | -4.67% | 3.00 | 3.00 | 2.86 | 4,737 |
| 09 May 2024 | 3.00 | 0.04 | 1.35% | 3.00 | 3.00 | 3.00 | 1,200 |
| 08 May 2024 | 2.96 | -0.04 | -1.33% | 3.00 | 3.00 | 2.96 | 3,667 |
| 07 May 2024 | 3.00 | -0.12 | -3.85% | 3.10 | 3.10 | 3.00 | 777 |
| 06 May 2024 | 3.12 | -0.08 | -2.50% | 3.12 | 3.12 | 3.12 | 350 |
| 03 May 2024 | 3.20 | 0.10 | 3.23% | 3.18 | 3.22 | 3.18 | 3,500 |
| 02 May 2024 | 3.10 | 0.18 | 6.16% | 3.06 | 3.16 | 3.06 | 5,721 |
| 30 Abr 2024 | 2.92 | 0.00 | 0.00% | 2.92 | 2.92 | 2.92 | 0.00 |
| 29 Abr 2024 | 2.92 | 0.00 | 0.00% | 2.92 | 2.92 | 2.92 | 1,029 |
| 26 Abr 2024 | 2.92 | 0.06 | 2.10% | 2.86 | 2.92 | 2.86 | 1,560 |
| 25 Abr 2024 | 2.86 | 0.00 | 0.00% | 2.80 | 2.86 | 2.80 | 1,800 |
| 24 Abr 2024 | 2.86 | -0.14 | -4.67% | 2.88 | 2.92 | 2.84 | 7,200 |
| 23 Abr 2024 | 3.00 | 0.02 | 0.67% | 3.00 | 3.00 | 3.00 | 1,000 |
| 22 Abr 2024 | 2.98 | 0.10 | 3.47% | 2.90 | 2.98 | 2.84 | 6,537 |
| 19 Abr 2024 | 2.88 | 0.00 | 0.00% | 2.88 | 2.88 | 2.88 | 0.00 |
| 18 Abr 2024 | 2.88 | -0.12 | -4.00% | 2.94 | 2.94 | 2.88 | 5,400 |
| 17 Abr 2024 | 3.00 | -0.08 | -2.60% | 3.18 | 3.18 | 3.00 | 2,549 |
| 16 Abr 2024 | 3.08 | -0.06 | -1.91% | 3.06 | 3.08 | 3.06 | 167 |
| 15 Abr 2024 | 3.14 | -0.40 | -11.30% | 3.36 | 3.36 | 3.14 | 12,504 |
| 12 Abr 2024 | 3.54 | 0.16 | 4.73% | 3.54 | 3.54 | 3.54 | 600 |
| 11 Abr 2024 | 3.38 | 0.10 | 3.05% | 3.30 | 3.44 | 3.30 | 7,875 |
| 10 Abr 2024 | 3.28 | -0.18 | -5.20% | 3.46 | 3.54 | 3.28 | 5,060 |
| 09 Abr 2024 | 3.46 | 0.00 | 0.00% | 3.40 | 3.46 | 3.40 | 700 |
| 08 Abr 2024 | 3.46 | -0.04 | -1.14% | 3.46 | 3.46 | 3.46 | 500 |
| 05 Abr 2024 | 3.50 | -0.22 | -5.91% | 3.50 | 3.52 | 3.48 | 6,800 |
| 04 Abr 2024 | 3.72 | -0.02 | -0.53% | 3.72 | 3.72 | 3.72 | 1,900 |
| 03 Abr 2024 | 3.74 | -0.02 | -0.53% | 3.74 | 3.74 | 3.74 | 100 |
| 02 Abr 2024 | 3.76 | 0.06 | 1.62% | 3.56 | 3.76 | 3.50 | 12,793 |
| 28 Mar 2024 | 3.70 | 0.26 | 7.56% | 3.72 | 3.72 | 3.70 | 5,800 |
