GBRC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
09 May 2024 | 0.45 | -0.015 | -3.23% | 0.46 | 0.46 | 0.45 | 11,000 |
08 May 2024 | 0.465 | 0.00 | 0.00% | 0.465 | 0.465 | 0.465 | 0 |
07 May 2024 | 0.465 | 0.005 | 1.09% | 0.46 | 0.465 | 0.46 | 8,500 |
06 May 2024 | 0.46 | 0.00 | 0.00% | 0.46 | 0.46 | 0.46 | 0 |
03 May 2024 | 0.46 | 0.00 | 0.00% | 0.46 | 0.46 | 0.46 | 500 |
02 May 2024 | 0.46 | -0.05 | -9.80% | 0.49 | 0.50 | 0.46 | 14,535 |
01 May 2024 | 0.51 | 0.015 | 3.03% | 0.51 | 0.51 | 0.51 | 8,843 |
30 Abr 2024 | 0.495 | -0.015 | -2.94% | 0.495 | 0.495 | 0.495 | 1,500 |
29 Abr 2024 | 0.51 | 0.03 | 6.25% | 0.50 | 0.51 | 0.50 | 11,000 |
26 Abr 2024 | 0.48 | -0.01 | -2.04% | 0.48 | 0.48 | 0.48 | 2,000 |
25 Abr 2024 | 0.49 | 0.015 | 3.16% | 0.49 | 0.49 | 0.49 | 3,000 |
24 Abr 2024 | 0.475 | 0.01 | 2.15% | 0.475 | 0.475 | 0.475 | 9,000 |
23 Abr 2024 | 0.465 | -0.035 | -7.00% | 0.465 | 0.465 | 0.465 | 1,004 |
22 Abr 2024 | 0.50 | -0.01 | -1.96% | 0.50 | 0.50 | 0.495 | 6,601 |
19 Abr 2024 | 0.51 | 0.01 | 2.00% | 0.49 | 0.51 | 0.49 | 68,010 |
18 Abr 2024 | 0.50 | 0.04 | 8.70% | 0.50 | 0.50 | 0.50 | 1,000 |
17 Abr 2024 | 0.46 | 0.02 | 4.55% | 0.46 | 0.46 | 0.46 | 3,000 |
16 Abr 2024 | 0.44 | -0.025 | -5.38% | 0.48 | 0.495 | 0.44 | 21,594 |
15 Abr 2024 | 0.465 | -0.005 | -1.06% | 0.455 | 0.47 | 0.45 | 53,152 |
12 Abr 2024 | 0.47 | 0.02 | 4.44% | 0.47 | 0.55 | 0.45 | 302,777 |
11 Abr 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 29,204 |
10 Abr 2024 | 0.45 | -0.005 | -1.10% | 0.47 | 0.47 | 0.45 | 4,000 |
09 Abr 2024 | 0.455 | -0.005 | -1.09% | 0.45 | 0.455 | 0.45 | 4,800 |
08 Abr 2024 | 0.46 | 0.05 | 12.20% | 0.46 | 0.465 | 0.44 | 37,000 |
05 Abr 2024 | 0.41 | -0.06 | -12.77% | 0.42 | 0.45 | 0.41 | 70,203 |
04 Abr 2024 | 0.47 | 0.00 | 0.00% | 0.47 | 0.47 | 0.47 | 0 |
03 Abr 2024 | 0.47 | 0.055 | 13.25% | 0.415 | 0.47 | 0.41 | 27,729 |
02 Abr 2024 | 0.415 | 0.06 | 16.90% | 0.45 | 0.465 | 0.415 | 26,944 |
01 Abr 2024 | 0.355 | 0.00 | 0.00% | 0.355 | 0.355 | 0.355 | 0 |
28 Mar 2024 | 0.355 | 0.00 | 0.00% | 0.355 | 0.355 | 0.355 | 345 |
27 Mar 2024 | 0.355 | 0.00 | 0.00% | 0.355 | 0.355 | 0.355 | 0 |
26 Mar 2024 | 0.355 | 0.00 | 0.00% | 0.355 | 0.355 | 0.355 | 0 |
25 Mar 2024 | 0.355 | -0.075 | -17.44% | 0.38 | 0.38 | 0.355 | 15,000 |
22 Mar 2024 | 0.43 | 0.00 | 0.00% | 0.43 | 0.43 | 0.43 | 0 |
21 Mar 2024 | 0.43 | 0.00 | 0.00% | 0.43 | 0.43 | 0.43 | 0 |
20 Mar 2024 | 0.43 | 0.00 | 0.00% | 0.43 | 0.43 | 0.43 | 0 |
19 Mar 2024 | 0.43 | 0.00 | 0.00% | 0.43 | 0.43 | 0.43 | 191 |
18 Mar 2024 | 0.43 | 0.02 | 4.88% | 0.40 | 0.43 | 0.40 | 11,500 |
15 Mar 2024 | 0.41 | 0.01 | 2.50% | 0.385 | 0.41 | 0.385 | 27,999 |
14 Mar 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
13 Mar 2024 | 0.40 | 0.025 | 6.67% | 0.37 | 0.40 | 0.37 | 26,250 |
12 Mar 2024 | 0.375 | -0.01 | -2.60% | 0.385 | 0.385 | 0.375 | 12,542 |
11 Mar 2024 | 0.385 | 0.05 | 14.93% | 0.335 | 0.385 | 0.335 | 22,200 |
08 Mar 2024 | 0.335 | 0.035 | 11.67% | 0.30 | 0.335 | 0.30 | 9,980 |
07 Mar 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
06 Mar 2024 | 0.30 | -0.03 | -9.09% | 0.30 | 0.30 | 0.30 | 5,000 |
05 Mar 2024 | 0.33 | -0.02 | -5.71% | 0.34 | 0.34 | 0.33 | 7,100 |
04 Mar 2024 | 0.35 | 0.07 | 25.00% | 0.30 | 0.35 | 0.30 | 41,500 |
01 Mar 2024 | 0.28 | 0.01 | 3.70% | 0.27 | 0.295 | 0.27 | 22,500 |
29 Feb 2024 | 0.27 | 0.01 | 3.85% | 0.25 | 0.27 | 0.25 | 26,540 |
28 Feb 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 0 |
27 Feb 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 190 |
26 Feb 2024 | 0.26 | 0.02 | 8.33% | 0.24 | 0.26 | 0.24 | 17,639 |
23 Feb 2024 | 0.24 | -0.01 | -4.00% | 0.24 | 0.24 | 0.24 | 1,000 |
22 Feb 2024 | 0.25 | -0.015 | -5.66% | 0.26 | 0.26 | 0.25 | 20,500 |
21 Feb 2024 | 0.265 | -0.005 | -1.85% | 0.28 | 0.28 | 0.265 | 35,500 |
20 Feb 2024 | 0.27 | -0.01 | -3.57% | 0.33 | 0.33 | 0.265 | 18,501 |
16 Feb 2024 | 0.28 | -0.02 | -6.67% | 0.28 | 0.28 | 0.28 | 3,000 |
15 Feb 2024 | 0.30 | 0.005 | 1.69% | 0.30 | 0.30 | 0.30 | 500 |
14 Feb 2024 | 0.295 | 0.00 | 0.00% | 0.295 | 0.295 | 0.295 | 500 |
13 Feb 2024 | 0.295 | 0.00 | 0.00% | 0.295 | 0.295 | 0.295 | 53 |
12 Feb 2024 | 0.295 | 0.00 | 0.00% | 0.295 | 0.295 | 0.295 | 0 |