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.
LTCBRL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 May 2024 | 422.80 | -8.30 | -1.93% | 431.10 | 433.30 | 421.20 | 47.00 |
| 18 May 2024 | 431.10 | 0.300 | 0.07% | 430.80 | 433.90 | 428.90 | 43.00 |
| 17 May 2024 | 430.80 | 5.70 | 1.34% | 424.70 | 431.80 | 422.30 | 70.00 |
| 16 May 2024 | 425.10 | 1.40 | 0.33% | 424.00 | 428.00 | 417.30 | 75.00 |
| 15 May 2024 | 423.70 | 16.60 | 4.08% | 407.50 | 424.70 | 404.10 | 72.00 |
| 14 May 2024 | 407.10 | -10.40 | -2.49% | 417.60 | 422.00 | 405.10 | 117.00 |
| 13 May 2024 | 417.50 | -5.80 | -1.37% | 423.00 | 427.90 | 411.30 | 109.00 |
| 12 May 2024 | 423.30 | 1.10 | 0.26% | 422.70 | 427.20 | 420.20 | 40.00 |
| 11 May 2024 | 422.20 | 5.30 | 1.27% | 416.40 | 427.30 | 416.30 | 84.00 |
| 10 May 2024 | 416.90 | -10.20 | -2.39% | 427.50 | 430.00 | 413.40 | 92.00 |
| 09 May 2024 | 427.10 | 8.50 | 2.03% | 418.50 | 428.60 | 417.80 | 108.00 |
| 08 May 2024 | 418.60 | 6.70 | 1.63% | 412.40 | 421.00 | 406.90 | 89.00 |
| 07 May 2024 | 411.90 | 0.600 | 0.15% | 411.30 | 420.60 | 408.00 | 103.00 |
| 06 May 2024 | 411.30 | -4.60 | -1.11% | 415.80 | 428.70 | 407.50 | 135.00 |
| 05 May 2024 | 415.90 | -2.10 | -0.50% | 418.00 | 418.00 | 410.80 | 63.00 |
| 04 May 2024 | 418.00 | -0.200 | -0.05% | 418.30 | 423.50 | 417.20 | 43.00 |
| 03 May 2024 | 418.20 | 4.70 | 1.14% | 412.30 | 422.00 | 409.10 | 68.00 |
| 02 May 2024 | 413.50 | -5.50 | -1.31% | 418.70 | 422.20 | 409.60 | 92.00 |
| 01 May 2024 | 419.00 | 2.10 | 0.50% | 416.50 | 422.40 | 390.90 | 114.00 |
| 30 Abr 2024 | 416.90 | -12.80 | -2.98% | 429.90 | 434.00 | 403.90 | 103.00 |
| 29 Abr 2024 | 429.70 | -3.30 | -0.76% | 434.00 | 441.40 | 422.10 | 90.00 |
| 28 Abr 2024 | 433.00 | 0.00 | 0.00% | 433.00 | 440.70 | 431.80 | 48.00 |
| 27 Abr 2024 | 433.00 | -21.30 | -4.69% | 454.30 | 456.20 | 429.90 | 80.00 |
| 26 Abr 2024 | 454.30 | 18.50 | 4.25% | 435.70 | 456.10 | 431.90 | 148.00 |
| 25 Abr 2024 | 435.80 | 4.30 | 1.00% | 431.50 | 441.00 | 425.90 | 110.00 |
| 24 Abr 2024 | 431.50 | -8.40 | -1.91% | 439.60 | 453.60 | 427.60 | 160.00 |
| 23 Abr 2024 | 439.90 | -4.00 | -0.90% | 443.90 | 445.40 | 436.00 | 101.00 |
| 22 Abr 2024 | 443.90 | 2.30 | 0.52% | 441.30 | 450.00 | 440.10 | 76.00 |
| 21 Abr 2024 | 441.60 | -5.70 | -1.27% | 447.00 | 450.20 | 435.00 | 63.00 |
| 20 Abr 2024 | 447.30 | 21.40 | 5.02% | 425.30 | 451.60 | 422.50 | 78.00 |
| 19 Abr 2024 | 425.90 | -1.90 | -0.44% | 427.80 | 431.60 | 403.90 | 136.00 |
| 18 Abr 2024 | 427.80 | 4.70 | 1.11% | 421.90 | 437.10 | 414.50 | 160.00 |
| 17 Abr 2024 | 423.10 | -0.600 | -0.14% | 424.00 | 428.40 | 403.40 | 101.00 |
| 16 Abr 2024 | 423.70 | 15.00 | 3.67% | 408.10 | 426.50 | 397.10 | 138.00 |
| 15 Abr 2024 | 408.70 | -16.30 | -3.84% | 421.50 | 435.50 | 397.90 | 146.00 |
| 14 Abr 2024 | 425.00 | 14.30 | 3.48% | 413.10 | 427.90 | 394.10 | 154.00 |
| 13 Abr 2024 | 410.70 | -36.00 | -8.06% | 445.20 | 448.60 | 380.00 | 277.00 |
| 12 Abr 2024 | 446.70 | -57.30 | -11.37% | 503.80 | 507.40 | 415.20 | 309.00 |
| 11 Abr 2024 | 504.00 | 13.60 | 2.77% | 490.90 | 509.50 | 484.60 | 138.00 |
| 10 Abr 2024 | 490.40 | -2.40 | -0.49% | 492.80 | 496.60 | 476.90 | 187.00 |
| 09 Abr 2024 | 492.80 | -30.30 | -5.79% | 522.70 | 523.80 | 485.40 | 191.00 |
| 08 Abr 2024 | 523.10 | 6.80 | 1.32% | 515.80 | 538.20 | 510.40 | 120.00 |
| 07 Abr 2024 | 516.30 | -1.10 | -0.21% | 519.30 | 540.00 | 512.50 | 75.00 |
| 06 Abr 2024 | 517.40 | 16.70 | 3.34% | 499.00 | 522.70 | 496.70 | 117.00 |
| 05 Abr 2024 | 500.70 | 1.00 | 0.20% | 500.00 | 509.80 | 484.30 | 126.00 |
| 04 Abr 2024 | 499.70 | -1.30 | -0.26% | 501.70 | 529.10 | 490.50 | 164.00 |
| 03 Abr 2024 | 501.00 | -42.30 | -7.79% | 545.80 | 558.00 | 492.40 | 201.00 |
| 02 Abr 2024 | 543.30 | 37.00 | 7.31% | 505.00 | 556.40 | 477.80 | 313.00 |
| 01 Abr 2024 | 506.30 | -24.60 | -4.63% | 529.30 | 568.40 | 495.40 | 245.00 |
| 31 Mar 2024 | 530.90 | 9.60 | 1.84% | 520.10 | 539.30 | 513.20 | 82.00 |
| 30 Mar 2024 | 521.30 | -31.40 | -5.68% | 551.10 | 551.10 | 512.00 | 189.00 |
| 29 Mar 2024 | 552.70 | 78.10 | 16.46% | 474.20 | 556.70 | 468.70 | 309.00 |
| 28 Mar 2024 | 474.60 | 6.20 | 1.32% | 468.20 | 483.40 | 468.20 | 134.00 |
| 27 Mar 2024 | 468.40 | -12.20 | -2.54% | 480.40 | 495.60 | 467.60 | 174.00 |
| 26 Mar 2024 | 480.60 | 27.60 | 6.09% | 453.30 | 486.90 | 440.60 | 194.00 |
| 25 Mar 2024 | 453.00 | 1.10 | 0.24% | 451.70 | 460.10 | 445.90 | 85.00 |
| 24 Mar 2024 | 451.90 | 22.40 | 5.22% | 431.10 | 456.10 | 431.10 | 123.00 |
| 23 Mar 2024 | 429.50 | 10.50 | 2.51% | 420.40 | 441.20 | 419.30 | 86.00 |
| 22 Mar 2024 | 419.00 | -10.90 | -2.54% | 429.90 | 432.20 | 405.70 | 91.00 |
| 21 Mar 2024 | 429.90 | 4.60 | 1.08% | 423.60 | 435.80 | 419.00 | 92.00 |
| 20 Mar 2024 | 425.30 | 25.90 | 6.48% | 399.20 | 427.70 | 392.10 | 230.00 |
| 19 Mar 2024 | 399.40 | -40.60 | -9.23% | 438.50 | 442.60 | 393.10 | 281.00 |
| 18 Mar 2024 | 440.00 | 6.60 | 1.52% | 433.00 | 445.40 | 408.50 | 241.00 |
| 17 Mar 2024 | 433.40 | 9.00 | 2.12% | 426.30 | 437.50 | 409.60 | 74.00 |
| 16 Mar 2024 | 424.40 | -28.50 | -6.29% | 452.20 | 456.40 | 416.60 | 129.00 |
| 15 Mar 2024 | 452.90 | -21.00 | -4.43% | 474.00 | 479.10 | 425.90 | 265.00 |
| 14 Mar 2024 | 473.90 | -14.00 | -2.87% | 488.20 | 492.10 | 453.60 | 316.00 |
| 13 Mar 2024 | 487.90 | -1.30 | -0.27% | 489.10 | 495.00 | 473.70 | 213.00 |
| 12 Mar 2024 | 489.20 | -31.20 | -6.00% | 521.70 | 522.40 | 464.73 | 376.00 |
| 11 Mar 2024 | 520.40 | 79.80 | 18.11% | 440.10 | 528.60 | 425.30 | 393.00 |
| 10 Mar 2024 | 440.60 | -15.00 | -3.29% | 456.60 | 457.20 | 430.80 | 124.00 |
| 09 Mar 2024 | 455.60 | 9.70 | 2.18% | 444.80 | 458.40 | 438.00 | 114.00 |
| 08 Mar 2024 | 445.90 | 7.40 | 1.69% | 438.50 | 447.80 | 425.10 | 240.00 |
| 07 Mar 2024 | 438.50 | 10.10 | 2.36% | 428.40 | 447.20 | 417.40 | 198.00 |
| 06 Mar 2024 | 428.40 | 17.90 | 4.36% | 410.20 | 436.10 | 400.20 | 281.00 |
| 05 Mar 2024 | 410.50 | -34.00 | -7.65% | 444.90 | 458.70 | 370.10 | 392.00 |
| 04 Mar 2024 | 444.50 | -10.00 | -2.20% | 454.50 | 462.50 | 437.60 | 265.00 |
| 03 Mar 2024 | 454.50 | -19.20 | -4.05% | 473.50 | 473.50 | 425.50 | 151.00 |
| 02 Mar 2024 | 473.70 | 48.00 | 11.28% | 424.70 | 474.10 | 423.00 | 238.00 |
| 01 Mar 2024 | 425.70 | 25.10 | 6.27% | 400.60 | 431.00 | 400.60 | 122.00 |
| 29 Feb 2024 | 400.60 | 28.20 | 7.57% | 373.20 | 424.50 | 369.40 | 272.00 |
| 28 Feb 2024 | 372.40 | 4.20 | 1.14% | 367.80 | 386.40 | 357.60 | 196.00 |
| 27 Feb 2024 | 368.20 | 8.80 | 2.45% | 359.50 | 381.10 | 359.50 | 140.00 |
| 26 Feb 2024 | 359.40 | 6.30 | 1.78% | 353.70 | 365.50 | 347.70 | 155.00 |
| 25 Feb 2024 | 353.10 | -1.20 | -0.34% | 354.30 | 355.30 | 350.60 | 62.00 |
| 24 Feb 2024 | 354.30 | 8.80 | 2.55% | 346.20 | 355.70 | 345.80 | 89.00 |
| 23 Feb 2024 | 345.50 | 1.80 | 0.52% | 344.30 | 347.10 | 339.20 | 115.00 |
| 22 Feb 2024 | 343.70 | 0.300 | 0.09% | 343.00 | 347.30 | 338.60 | 126.00 |
| 21 Feb 2024 | 343.40 | -3.10 | -0.89% | 346.30 | 346.60 | 332.90 | 150.00 |
| 20 Feb 2024 | 346.50 | -10.60 | -2.97% | 357.10 | 358.40 | 337.90 | 196.00 |
