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.
BDI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 8.03 | -0.06 | -0.74% | 8.11 | 8.11 | 7.95 | 80,505 |
| 09 May 2024 | 8.09 | -0.01 | -0.12% | 8.10 | 8.18 | 8.09 | 37,036 |
| 08 May 2024 | 8.10 | -0.05 | -0.61% | 8.18 | 8.28 | 8.10 | 41,265 |
| 07 May 2024 | 8.15 | 0.02 | 0.25% | 8.12 | 8.24 | 8.05 | 127,182 |
| 06 May 2024 | 8.13 | 0.13 | 1.63% | 8.08 | 8.24 | 7.86 | 74,199 |
| 03 May 2024 | 8.00 | -0.45 | -5.33% | 8.00 | 8.09 | 7.57 | 381,606 |
| 02 May 2024 | 8.45 | 0.00 | 0.00% | 8.41 | 8.58 | 8.41 | 24,691 |
| 01 May 2024 | 8.45 | -0.02 | -0.24% | 8.51 | 8.60 | 8.30 | 164,471 |
| 30 Abr 2024 | 8.47 | -0.23 | -2.64% | 8.70 | 8.70 | 8.45 | 73,960 |
| 29 Abr 2024 | 8.70 | 0.01 | 0.12% | 8.82 | 8.82 | 8.64 | 108,150 |
| 26 Abr 2024 | 8.69 | 0.00 | 0.00% | 8.69 | 8.69 | 8.69 | 0 |
| 25 Abr 2024 | 8.69 | -0.31 | -3.44% | 8.85 | 8.85 | 8.60 | 74,170 |
| 24 Abr 2024 | 9.00 | -0.07 | -0.77% | 9.15 | 9.15 | 8.99 | 13,918 |
| 23 Abr 2024 | 9.07 | 0.28 | 3.19% | 8.81 | 9.10 | 8.81 | 26,622 |
| 22 Abr 2024 | 8.79 | 0.05 | 0.57% | 8.56 | 8.82 | 8.56 | 41,246 |
| 19 Abr 2024 | 8.74 | 0.19 | 2.22% | 8.55 | 8.83 | 8.55 | 65,209 |
| 18 Abr 2024 | 8.55 | 0.05 | 0.59% | 8.49 | 8.57 | 8.49 | 24,982 |
| 17 Abr 2024 | 8.50 | -0.07 | -0.82% | 8.44 | 8.57 | 8.44 | 16,720 |
| 16 Abr 2024 | 8.57 | 0.19 | 2.27% | 8.35 | 8.64 | 8.35 | 31,927 |
| 15 Abr 2024 | 8.38 | -0.12 | -1.41% | 8.40 | 8.51 | 8.38 | 41,288 |
| 12 Abr 2024 | 8.50 | -0.15 | -1.73% | 8.60 | 8.64 | 8.50 | 25,973 |
| 11 Abr 2024 | 8.65 | 0.05 | 0.58% | 8.60 | 8.70 | 8.55 | 94,110 |
| 10 Abr 2024 | 8.60 | -0.15 | -1.71% | 8.75 | 8.76 | 8.60 | 56,364 |
| 09 Abr 2024 | 8.75 | -0.06 | -0.68% | 8.82 | 8.83 | 8.75 | 13,353 |
| 08 Abr 2024 | 8.81 | 0.05 | 0.57% | 8.77 | 8.84 | 8.75 | 77,186 |
| 05 Abr 2024 | 8.76 | -0.09 | -1.02% | 8.85 | 8.90 | 8.75 | 47,300 |
| 04 Abr 2024 | 8.85 | 0.01 | 0.11% | 8.75 | 8.93 | 8.75 | 43,132 |
| 03 Abr 2024 | 8.84 | 0.05 | 0.57% | 8.73 | 8.87 | 8.73 | 36,518 |
| 02 Abr 2024 | 8.79 | -0.01 | -0.11% | 8.71 | 8.86 | 8.70 | 30,621 |
| 01 Abr 2024 | 8.80 | -0.15 | -1.68% | 9.00 | 9.00 | 8.80 | 18,415 |
| 28 Mar 2024 | 8.95 | 0.10 | 1.13% | 8.95 | 9.02 | 8.93 | 93,597 |
| 27 Mar 2024 | 8.85 | 0.10 | 1.14% | 8.77 | 9.00 | 8.75 | 23,513 |
| 26 Mar 2024 | 8.75 | 0.10 | 1.16% | 8.62 | 8.80 | 8.62 | 78,734 |
| 25 Mar 2024 | 8.65 | -0.11 | -1.26% | 8.78 | 8.80 | 8.65 | 20,756 |
| 22 Mar 2024 | 8.76 | -0.13 | -1.46% | 8.88 | 8.89 | 8.75 | 8,419 |
| 21 Mar 2024 | 8.89 | -0.02 | -0.22% | 8.87 | 8.96 | 8.85 | 21,810 |
| 20 Mar 2024 | 8.91 | 0.11 | 1.25% | 8.77 | 8.96 | 8.77 | 140,650 |
| 19 Mar 2024 | 8.80 | 0.14 | 1.62% | 8.75 | 8.86 | 8.64 | 83,872 |
| 18 Mar 2024 | 8.66 | -0.24 | -2.70% | 8.89 | 8.89 | 8.62 | 69,361 |
| 15 Mar 2024 | 8.90 | -0.11 | -1.22% | 9.00 | 9.05 | 8.89 | 246,252 |
| 14 Mar 2024 | 9.01 | 0.01 | 0.11% | 9.05 | 9.05 | 8.95 | 40,358 |
| 13 Mar 2024 | 9.00 | -0.07 | -0.77% | 9.10 | 9.10 | 8.98 | 103,878 |
| 12 Mar 2024 | 9.07 | 0.02 | 0.22% | 9.07 | 9.08 | 8.99 | 152,395 |
| 11 Mar 2024 | 9.05 | -0.09 | -0.98% | 9.02 | 9.12 | 9.00 | 69,174 |
| 08 Mar 2024 | 9.14 | 0.06 | 0.66% | 8.90 | 9.16 | 8.90 | 65,409 |
| 07 Mar 2024 | 9.08 | 0.33 | 3.77% | 8.83 | 9.10 | 8.83 | 107,426 |
| 06 Mar 2024 | 8.75 | -0.09 | -1.02% | 8.83 | 8.84 | 8.57 | 52,462 |
| 05 Mar 2024 | 8.84 | -0.18 | -2.00% | 9.00 | 9.00 | 8.74 | 47,458 |
| 04 Mar 2024 | 9.02 | -0.28 | -3.01% | 9.32 | 9.32 | 8.80 | 59,654 |
| 01 Mar 2024 | 9.30 | -0.31 | -3.23% | 9.60 | 9.61 | 9.25 | 77,737 |
| 29 Feb 2024 | 9.61 | 0.06 | 0.63% | 9.44 | 9.63 | 9.42 | 28,065 |
| 28 Feb 2024 | 9.55 | -0.18 | -1.85% | 9.90 | 9.90 | 9.54 | 12,678 |
| 27 Feb 2024 | 9.73 | -0.12 | -1.22% | 9.92 | 9.92 | 9.64 | 16,499 |
| 26 Feb 2024 | 9.85 | 0.31 | 3.25% | 9.43 | 9.85 | 9.38 | 28,460 |
| 23 Feb 2024 | 9.54 | 0.25 | 2.69% | 9.40 | 9.65 | 9.23 | 59,134 |
| 22 Feb 2024 | 9.29 | -0.01 | -0.11% | 9.25 | 9.35 | 9.25 | 70,970 |
| 21 Feb 2024 | 9.30 | 0.05 | 0.54% | 9.16 | 9.30 | 9.16 | 21,562 |
| 20 Feb 2024 | 9.25 | 0.00 | 0.00% | 9.01 | 9.30 | 9.01 | 19,334 |
| 16 Feb 2024 | 9.25 | -0.02 | -0.22% | 9.43 | 9.43 | 9.25 | 9,685 |
| 15 Feb 2024 | 9.27 | 0.11 | 1.20% | 9.30 | 9.35 | 9.20 | 145,260 |
| 14 Feb 2024 | 9.16 | 0.08 | 0.88% | 9.07 | 9.29 | 9.04 | 15,196 |
| 13 Feb 2024 | 9.08 | -0.03 | -0.33% | 9.11 | 9.14 | 8.98 | 28,304 |
| 12 Feb 2024 | 9.11 | 0.01 | 0.11% | 9.23 | 9.26 | 9.11 | 10,558 |
