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.
VO51 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 6.182 | -0.19 | -2.98% | 6.34 | 6.44 | 6.182 | 19,770 |
| 20 May 2024 | 6.372 | 0.19 | 3.14% | 6.126 | 6.45 | 6.126 | 17,817 |
| 17 May 2024 | 6.178 | 0.50 | 8.77% | 5.776 | 6.218 | 5.748 | 26,654 |
| 16 May 2024 | 5.68 | 0.00 | 0.00% | 5.632 | 5.826 | 5.57 | 15,065 |
| 15 May 2024 | 5.68 | 0.02 | 0.28% | 5.616 | 5.752 | 5.616 | 5,468 |
| 14 May 2024 | 5.664 | 0.06 | 1.00% | 5.566 | 5.756 | 5.506 | 26,116 |
| 13 May 2024 | 5.608 | -0.05 | -0.92% | 5.686 | 5.756 | 5.608 | 15,880 |
| 10 May 2024 | 5.66 | 0.07 | 1.29% | 5.748 | 5.82 | 5.562 | 22,457 |
| 09 May 2024 | 5.588 | 0.19 | 3.60% | 5.434 | 5.72 | 5.434 | 7,080 |
| 08 May 2024 | 5.394 | -0.01 | -0.22% | 5.504 | 5.554 | 5.332 | 18,524 |
| 07 May 2024 | 5.406 | 0.10 | 1.88% | 5.352 | 5.472 | 5.352 | 26,158 |
| 06 May 2024 | 5.306 | 0.14 | 2.63% | 5.222 | 5.434 | 5.184 | 20,893 |
| 03 May 2024 | 5.17 | -0.04 | -0.69% | 5.298 | 5.32 | 5.094 | 21,299 |
| 02 May 2024 | 5.206 | 0.33 | 6.79% | 5.164 | 5.30 | 5.098 | 28,407 |
| 30 Abr 2024 | 4.875 | -0.24 | -4.71% | 5.258 | 5.258 | 4.831 | 41,136 |
| 29 Abr 2024 | 5.116 | 0.06 | 1.27% | 5.08 | 5.25 | 5.048 | 16,176 |
| 26 Abr 2024 | 5.052 | 0.04 | 0.84% | 5.046 | 5.124 | 4.95 | 28,892 |
| 25 Abr 2024 | 5.01 | -0.02 | -0.44% | 5.098 | 5.15 | 4.906 | 48,385 |
| 24 Abr 2024 | 5.032 | 0.10 | 2.09% | 4.923 | 5.072 | 4.867 | 65,948 |
| 23 Abr 2024 | 4.929 | -0.05 | -1.02% | 4.974 | 5.098 | 4.86 | 40,609 |
| 22 Abr 2024 | 4.98 | -0.50 | -9.12% | 5.502 | 5.54 | 4.90 | 93,035 |
| 19 Abr 2024 | 5.48 | 0.00 | -0.04% | 5.488 | 5.558 | 5.422 | 1,802 |
| 18 Abr 2024 | 5.482 | 0.06 | 1.07% | 5.364 | 5.57 | 5.364 | 8,470 |
| 17 Abr 2024 | 5.424 | -0.09 | -1.63% | 5.506 | 5.674 | 5.424 | 3,205 |
| 16 Abr 2024 | 5.514 | -0.16 | -2.82% | 5.708 | 5.738 | 5.374 | 14,328 |
| 15 Abr 2024 | 5.674 | -0.15 | -2.58% | 5.772 | 5.854 | 5.60 | 5,058 |
| 12 Abr 2024 | 5.824 | -0.16 | -2.74% | 6.018 | 6.204 | 5.728 | 27,243 |
| 11 Abr 2024 | 5.988 | 0.16 | 2.78% | 5.776 | 5.988 | 5.656 | 28,981 |
| 10 Abr 2024 | 5.826 | 0.08 | 1.39% | 5.712 | 5.882 | 5.712 | 11,964 |
| 09 Abr 2024 | 5.746 | -0.12 | -2.01% | 5.832 | 5.886 | 5.70 | 8,183 |
| 08 Abr 2024 | 5.864 | -0.09 | -1.51% | 6.084 | 6.16 | 5.83 | 8,879 |
| 05 Abr 2024 | 5.954 | -0.16 | -2.65% | 6.148 | 6.22 | 5.954 | 7,509 |
| 04 Abr 2024 | 6.116 | -0.23 | -3.69% | 6.36 | 6.402 | 6.054 | 17,281 |
| 03 Abr 2024 | 6.35 | 0.29 | 4.82% | 6.118 | 6.37 | 6.038 | 18,739 |
| 02 Abr 2024 | 6.058 | 0.32 | 5.54% | 6.056 | 6.118 | 5.90 | 31,762 |
| 28 Mar 2024 | 5.74 | 0.08 | 1.41% | 5.60 | 5.76 | 5.57 | 8,908 |
| 27 Mar 2024 | 5.66 | 0.10 | 1.80% | 5.52 | 5.67 | 5.52 | 8,389 |
| 26 Mar 2024 | 5.56 | -0.04 | -0.71% | 5.60 | 5.72 | 5.51 | 7,425 |
| 25 Mar 2024 | 5.60 | -0.11 | -1.93% | 5.64 | 5.90 | 5.59 | 16,208 |
| 22 Mar 2024 | 5.71 | -0.05 | -0.87% | 5.82 | 5.82 | 5.66 | 6,248 |
| 21 Mar 2024 | 5.76 | 0.06 | 1.05% | 5.81 | 5.88 | 5.70 | 12,334 |
| 20 Mar 2024 | 5.70 | 0.15 | 2.70% | 5.62 | 5.70 | 5.44 | 31,636 |
| 19 Mar 2024 | 5.55 | -0.03 | -0.54% | 5.51 | 5.63 | 5.42 | 12,148 |
| 18 Mar 2024 | 5.58 | 0.11 | 2.01% | 5.55 | 5.60 | 5.50 | 25,452 |
| 15 Mar 2024 | 5.47 | 0.08 | 1.48% | 5.46 | 5.60 | 5.32 | 20,441 |
| 14 Mar 2024 | 5.39 | -0.09 | -1.64% | 5.41 | 5.52 | 5.32 | 23,575 |
| 13 Mar 2024 | 5.48 | -0.16 | -2.84% | 5.67 | 5.73 | 5.41 | 36,054 |
| 12 Mar 2024 | 5.64 | 0.02 | 0.36% | 5.65 | 5.73 | 5.57 | 20,471 |
| 11 Mar 2024 | 5.62 | 0.05 | 0.90% | 5.61 | 5.65 | 5.55 | 8,599 |
| 08 Mar 2024 | 5.57 | -0.27 | -4.62% | 5.89 | 5.93 | 5.51 | 24,743 |
| 07 Mar 2024 | 5.84 | 0.19 | 3.36% | 5.57 | 5.88 | 5.57 | 16,033 |
| 06 Mar 2024 | 5.65 | 0.04 | 0.71% | 5.61 | 5.76 | 5.58 | 14,694 |
| 05 Mar 2024 | 5.61 | -0.19 | -3.28% | 5.80 | 5.89 | 5.60 | 15,046 |
| 04 Mar 2024 | 5.80 | -0.27 | -4.45% | 6.05 | 6.19 | 5.80 | 37,989 |
| 01 Mar 2024 | 6.07 | 0.29 | 5.02% | 5.84 | 6.10 | 5.77 | 26,082 |
| 29 Feb 2024 | 5.78 | -0.13 | -2.20% | 5.90 | 5.98 | 5.73 | 20,812 |
| 28 Feb 2024 | 5.91 | -0.27 | -4.37% | 6.16 | 6.24 | 5.89 | 13,231 |
| 27 Feb 2024 | 6.18 | 0.43 | 7.48% | 5.86 | 6.25 | 5.82 | 13,797 |
| 26 Feb 2024 | 5.75 | 0.17 | 3.05% | 5.62 | 5.90 | 5.47 | 36,783 |
| 23 Feb 2024 | 5.58 | -0.04 | -0.71% | 5.62 | 5.67 | 5.53 | 23,562 |
| 22 Feb 2024 | 5.62 | -0.14 | -2.43% | 5.82 | 5.91 | 5.61 | 23,585 |
