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.
BDGI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 42.39 | -0.90 | -2.08% | 43.32 | 43.37 | 42.17 | 49,558 |
| 15 May 2024 | 43.29 | 0.84 | 1.98% | 42.85 | 43.42 | 42.19 | 130,199 |
| 14 May 2024 | 42.45 | -0.68 | -1.58% | 42.98 | 42.98 | 42.11 | 120,972 |
| 13 May 2024 | 43.13 | -0.19 | -0.44% | 43.29 | 43.65 | 42.46 | 63,373 |
| 10 May 2024 | 43.32 | -0.46 | -1.05% | 43.72 | 44.04 | 42.82 | 40,255 |
| 09 May 2024 | 43.78 | -0.24 | -0.55% | 43.97 | 44.35 | 43.46 | 31,276 |
| 08 May 2024 | 44.02 | -0.43 | -0.97% | 44.13 | 44.52 | 43.57 | 24,791 |
| 07 May 2024 | 44.45 | -0.93 | -2.05% | 45.44 | 45.54 | 44.45 | 49,242 |
| 06 May 2024 | 45.38 | 2.08 | 4.80% | 43.56 | 46.10 | 41.90 | 136,732 |
| 03 May 2024 | 43.30 | -0.82 | -1.86% | 44.68 | 45.99 | 43.25 | 163,440 |
| 02 May 2024 | 44.12 | -0.75 | -1.67% | 45.48 | 46.56 | 44.00 | 57,515 |
| 01 May 2024 | 44.87 | -0.08 | -0.18% | 43.60 | 45.23 | 43.60 | 32,972 |
| 30 Abr 2024 | 44.95 | -1.84 | -3.93% | 46.26 | 46.41 | 44.88 | 42,611 |
| 29 Abr 2024 | 46.79 | -0.27 | -0.57% | 46.92 | 47.18 | 46.25 | 50,306 |
| 26 Abr 2024 | 47.06 | 0.15 | 0.32% | 47.14 | 47.14 | 46.49 | 61,627 |
| 25 Abr 2024 | 46.91 | 0.30 | 0.64% | 45.82 | 47.51 | 45.82 | 45,198 |
| 24 Abr 2024 | 46.61 | -0.76 | -1.60% | 48.07 | 48.12 | 46.51 | 42,741 |
| 23 Abr 2024 | 47.37 | 1.05 | 2.27% | 46.32 | 47.37 | 46.19 | 113,639 |
| 22 Abr 2024 | 46.32 | -0.26 | -0.56% | 46.57 | 46.85 | 46.20 | 38,301 |
| 19 Abr 2024 | 46.58 | 0.23 | 0.50% | 46.41 | 46.69 | 45.97 | 50,473 |
| 18 Abr 2024 | 46.35 | -0.86 | -1.82% | 47.21 | 47.21 | 45.88 | 43,045 |
| 17 Abr 2024 | 47.21 | -1.03 | -2.14% | 48.27 | 48.36 | 46.77 | 67,086 |
| 16 Abr 2024 | 48.24 | -0.12 | -0.25% | 48.31 | 48.54 | 47.93 | 24,798 |
| 15 Abr 2024 | 48.36 | -0.53 | -1.08% | 48.91 | 49.42 | 48.01 | 32,958 |
| 12 Abr 2024 | 48.89 | -0.78 | -1.57% | 49.55 | 49.55 | 48.13 | 37,415 |
| 11 Abr 2024 | 49.67 | 0.62 | 1.26% | 49.65 | 50.53 | 49.04 | 67,959 |
| 10 Abr 2024 | 49.05 | -0.73 | -1.47% | 48.99 | 49.57 | 48.66 | 41,407 |
| 09 Abr 2024 | 49.78 | -0.27 | -0.54% | 50.05 | 50.15 | 49.23 | 28,448 |
| 08 Abr 2024 | 50.05 | -0.35 | -0.69% | 50.39 | 50.40 | 49.85 | 24,839 |
| 05 Abr 2024 | 50.40 | 0.30 | 0.60% | 49.66 | 51.00 | 49.66 | 44,654 |
| 04 Abr 2024 | 50.10 | -0.76 | -1.49% | 50.89 | 51.13 | 49.77 | 77,044 |
| 03 Abr 2024 | 50.86 | 1.75 | 3.56% | 49.24 | 50.91 | 48.93 | 105,404 |
| 02 Abr 2024 | 49.11 | -0.35 | -0.71% | 48.98 | 49.27 | 48.16 | 64,077 |
| 01 Abr 2024 | 49.46 | -0.74 | -1.47% | 50.20 | 50.25 | 48.97 | 28,108 |
| 28 Mar 2024 | 50.20 | -1.05 | -2.05% | 50.99 | 50.99 | 50.00 | 50,544 |
| 27 Mar 2024 | 51.25 | 0.22 | 0.43% | 50.62 | 51.42 | 50.02 | 42,784 |
| 26 Mar 2024 | 51.03 | 0.78 | 1.55% | 50.08 | 51.50 | 49.98 | 67,277 |
| 25 Mar 2024 | 50.25 | 0.25 | 0.50% | 49.52 | 51.10 | 49.52 | 130,398 |
| 22 Mar 2024 | 50.00 | 0.94 | 1.92% | 49.24 | 50.19 | 49.13 | 131,823 |
| 21 Mar 2024 | 49.06 | 0.71 | 1.47% | 48.76 | 49.19 | 47.67 | 102,303 |
| 20 Mar 2024 | 48.35 | 1.84 | 3.96% | 46.97 | 49.00 | 46.37 | 193,428 |
| 19 Mar 2024 | 46.51 | 1.37 | 3.04% | 44.76 | 46.54 | 44.76 | 53,291 |
| 18 Mar 2024 | 45.14 | -0.40 | -0.88% | 46.01 | 46.01 | 44.98 | 27,006 |
| 15 Mar 2024 | 45.54 | -0.70 | -1.51% | 46.54 | 47.28 | 45.45 | 94,119 |
| 14 Mar 2024 | 46.24 | -0.37 | -0.79% | 46.60 | 46.60 | 45.43 | 94,664 |
| 13 Mar 2024 | 46.61 | 0.99 | 2.17% | 46.00 | 46.74 | 45.87 | 111,761 |
| 12 Mar 2024 | 45.62 | 0.56 | 1.24% | 45.06 | 45.71 | 44.87 | 20,099 |
| 11 Mar 2024 | 45.06 | -0.64 | -1.40% | 45.30 | 45.32 | 44.64 | 25,432 |
| 08 Mar 2024 | 45.70 | -0.20 | -0.44% | 46.00 | 46.35 | 45.48 | 30,211 |
| 07 Mar 2024 | 45.90 | 1.40 | 3.15% | 44.58 | 45.92 | 44.56 | 43,631 |
| 06 Mar 2024 | 44.50 | 1.58 | 3.68% | 43.00 | 44.60 | 42.79 | 197,553 |
| 05 Mar 2024 | 42.92 | -0.77 | -1.76% | 43.21 | 43.21 | 42.75 | 67,835 |
| 04 Mar 2024 | 43.69 | -0.81 | -1.82% | 44.50 | 45.00 | 43.17 | 98,374 |
| 01 Mar 2024 | 44.50 | -2.06 | -4.42% | 44.00 | 46.33 | 43.47 | 146,345 |
| 29 Feb 2024 | 46.56 | -0.38 | -0.81% | 46.76 | 46.98 | 46.45 | 57,144 |
| 28 Feb 2024 | 46.94 | -0.77 | -1.61% | 47.69 | 47.69 | 46.79 | 60,622 |
| 27 Feb 2024 | 47.71 | 1.43 | 3.09% | 47.21 | 47.76 | 46.42 | 50,509 |
| 26 Feb 2024 | 46.28 | 0.70 | 1.54% | 45.58 | 46.55 | 45.58 | 40,267 |
| 23 Feb 2024 | 45.58 | -0.01 | -0.02% | 45.68 | 45.97 | 45.25 | 52,011 |
| 22 Feb 2024 | 45.59 | 0.41 | 0.91% | 45.02 | 45.70 | 45.02 | 38,828 |
| 21 Feb 2024 | 45.18 | -0.88 | -1.91% | 45.42 | 45.75 | 44.93 | 44,335 |
| 20 Feb 2024 | 46.06 | 0.37 | 0.81% | 45.41 | 46.54 | 45.41 | 41,420 |
