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.
BDIV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 20.50 | -0.14 | -0.68% | 20.62 | 20.62 | 20.50 | 201 |
| 13 Jun 2024 | 20.64 | -0.05 | -0.24% | 20.58 | 20.64 | 20.58 | 100 |
| 12 Jun 2024 | 20.69 | 0.12 | 0.58% | 20.73 | 20.75 | 20.69 | 400 |
| 11 Jun 2024 | 20.57 | -0.10 | -0.48% | 20.73 | 20.73 | 20.48 | 977 |
| 10 Jun 2024 | 20.67 | 0.10 | 0.49% | 20.67 | 20.67 | 20.67 | 0 |
| 07 Jun 2024 | 20.57 | 0.00 | 0.00% | 20.57 | 20.57 | 20.57 | 0 |
| 06 Jun 2024 | 20.57 | -0.02 | -0.10% | 20.51 | 20.57 | 20.50 | 402 |
| 05 Jun 2024 | 20.59 | 0.11 | 0.54% | 20.58 | 20.67 | 20.58 | 335 |
| 04 Jun 2024 | 20.48 | 0.04 | 0.20% | 20.34 | 20.48 | 20.34 | 1,144 |
| 03 Jun 2024 | 20.44 | -0.10 | -0.49% | 20.61 | 20.61 | 20.42 | 1,900 |
| 31 May 2024 | 20.54 | 0.07 | 0.34% | 20.45 | 20.54 | 20.45 | 137 |
| 30 May 2024 | 20.47 | 0.03 | 0.15% | 20.47 | 20.47 | 20.47 | 0 |
| 29 May 2024 | 20.44 | -0.19 | -0.92% | 20.48 | 20.48 | 20.44 | 100 |
| 28 May 2024 | 20.63 | -0.18 | -0.86% | 20.63 | 20.63 | 20.63 | 21 |
| 27 May 2024 | 20.81 | 0.12 | 0.58% | 20.76 | 20.83 | 20.64 | 1,000 |
| 24 May 2024 | 20.69 | 0.20 | 0.98% | 20.75 | 20.75 | 20.62 | 900 |
| 23 May 2024 | 20.49 | -0.11 | -0.53% | 20.49 | 20.49 | 20.49 | 0 |
| 22 May 2024 | 20.60 | -0.09 | -0.43% | 20.60 | 20.60 | 20.60 | 0 |
| 21 May 2024 | 20.69 | 0.02 | 0.10% | 20.62 | 20.70 | 20.62 | 1,776 |
| 17 May 2024 | 20.67 | 0.13 | 0.63% | 20.67 | 20.67 | 20.67 | 100 |
| 16 May 2024 | 20.54 | -0.01 | -0.05% | 20.64 | 20.64 | 20.52 | 1,265 |
| 15 May 2024 | 20.55 | 0.14 | 0.69% | 20.58 | 20.58 | 20.55 | 186 |
| 14 May 2024 | 20.41 | 0.12 | 0.59% | 20.41 | 20.41 | 20.41 | 0 |
| 13 May 2024 | 20.29 | -0.13 | -0.64% | 20.29 | 20.29 | 20.29 | 0 |
| 10 May 2024 | 20.42 | 0.09 | 0.44% | 20.40 | 20.42 | 20.33 | 1,475 |
| 09 May 2024 | 20.33 | 0.08 | 0.40% | 20.28 | 20.33 | 20.28 | 301 |
| 08 May 2024 | 20.25 | 0.06 | 0.30% | 20.25 | 20.25 | 20.25 | 20 |
| 07 May 2024 | 20.19 | 0.12 | 0.60% | 20.19 | 20.19 | 20.19 | 1 |
| 06 May 2024 | 20.07 | 0.19 | 0.96% | 19.95 | 20.07 | 19.95 | 649 |
| 03 May 2024 | 19.88 | 0.17 | 0.86% | 19.88 | 19.88 | 19.88 | 36 |
| 02 May 2024 | 19.71 | -0.03 | -0.15% | 19.71 | 19.71 | 19.71 | 1 |
| 01 May 2024 | 19.74 | -0.08 | -0.40% | 19.74 | 19.74 | 19.74 | 90 |
| 30 Abr 2024 | 19.82 | -0.05 | -0.25% | 19.82 | 19.82 | 19.82 | 50 |
| 29 Abr 2024 | 19.87 | -0.16 | -0.80% | 19.94 | 19.94 | 19.87 | 1,101 |
| 26 Abr 2024 | 20.03 | 0.09 | 0.45% | 20.07 | 20.07 | 20.03 | 601 |
| 25 Abr 2024 | 19.94 | -0.08 | -0.40% | 20.04 | 20.04 | 19.94 | 204 |
| 24 Abr 2024 | 20.02 | 0.08 | 0.40% | 20.02 | 20.02 | 20.02 | 0 |
| 23 Abr 2024 | 19.94 | 0.25 | 1.27% | 19.76 | 19.94 | 19.76 | 300 |
| 22 Abr 2024 | 19.69 | 0.09 | 0.46% | 19.58 | 19.69 | 19.58 | 701 |
| 19 Abr 2024 | 19.60 | 0.03 | 0.15% | 19.60 | 19.60 | 19.60 | 1 |
| 18 Abr 2024 | 19.57 | -0.04 | -0.20% | 19.55 | 19.57 | 19.54 | 408 |
| 17 Abr 2024 | 19.61 | -0.08 | -0.41% | 19.61 | 19.61 | 19.61 | 30 |
| 16 Abr 2024 | 19.69 | 0.04 | 0.20% | 19.75 | 19.75 | 19.66 | 300 |
| 15 Abr 2024 | 19.65 | -0.06 | -0.30% | 19.85 | 20.01 | 19.65 | 1,153 |
| 12 Abr 2024 | 19.71 | -0.26 | -1.30% | 19.85 | 19.85 | 19.71 | 501 |
| 11 Abr 2024 | 19.97 | 0.02 | 0.10% | 19.97 | 19.97 | 19.97 | 0 |
| 10 Abr 2024 | 19.95 | -0.03 | -0.15% | 19.94 | 19.95 | 19.87 | 500 |
| 09 Abr 2024 | 19.98 | -0.12 | -0.60% | 19.97 | 20.04 | 19.97 | 671 |
| 08 Abr 2024 | 20.10 | 0.03 | 0.15% | 20.14 | 20.14 | 20.10 | 174 |
| 05 Abr 2024 | 20.07 | 0.20 | 1.01% | 19.98 | 20.14 | 19.98 | 902 |
| 04 Abr 2024 | 19.87 | -0.18 | -0.90% | 20.20 | 20.20 | 19.87 | 1,201 |
| 03 Abr 2024 | 20.05 | 0.11 | 0.55% | 20.05 | 20.05 | 20.05 | 10 |
| 02 Abr 2024 | 19.94 | -0.16 | -0.80% | 19.96 | 19.96 | 19.94 | 261 |
| 01 Abr 2024 | 20.10 | -0.09 | -0.45% | 20.01 | 20.11 | 20.00 | 3,726 |
| 28 Mar 2024 | 20.19 | -0.01 | -0.05% | 20.06 | 20.20 | 20.06 | 563 |
| 27 Mar 2024 | 20.20 | 0.06 | 0.30% | 20.20 | 20.20 | 20.20 | 100 |
| 26 Mar 2024 | 20.14 | 0.07 | 0.35% | 20.22 | 20.22 | 20.14 | 822 |
| 25 Mar 2024 | 20.07 | -0.07 | -0.35% | 20.07 | 20.07 | 20.07 | 50 |
| 22 Mar 2024 | 20.14 | -0.07 | -0.35% | 20.14 | 20.14 | 20.14 | 2 |
| 21 Mar 2024 | 20.21 | 0.11 | 0.55% | 20.21 | 20.21 | 20.21 | 13 |
| 20 Mar 2024 | 20.10 | 0.11 | 0.55% | 19.99 | 20.10 | 19.99 | 1,110 |
| 19 Mar 2024 | 19.99 | 0.14 | 0.71% | 19.76 | 20.02 | 19.76 | 1,430 |
