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.
BRPHF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 9.575 | 0.31 | 3.38% | 9.19 | 9.6311 | 9.19 | 43,663 |
| 16 May 2024 | 9.262 | -0.35 | -3.62% | 9.62 | 9.74 | 9.17 | 79,213 |
| 15 May 2024 | 9.61 | 0.58 | 6.42% | 9.185 | 9.6173 | 8.97 | 116,315 |
| 14 May 2024 | 9.03 | -0.19 | -2.06% | 9.5271 | 9.5271 | 9.0144 | 53,026 |
| 13 May 2024 | 9.22 | -0.13 | -1.34% | 9.50 | 9.796 | 9.14 | 63,085 |
| 10 May 2024 | 9.345 | -0.41 | -4.15% | 9.70 | 9.85 | 9.32 | 82,247 |
| 09 May 2024 | 9.75 | 0.17 | 1.77% | 9.50 | 9.90 | 9.39 | 35,198 |
| 08 May 2024 | 9.58 | -0.32 | -3.23% | 9.59 | 9.75 | 9.432 | 45,801 |
| 07 May 2024 | 9.90 | -0.22 | -2.19% | 10.1508 | 10.1508 | 9.82 | 55,519 |
| 06 May 2024 | 10.1212 | 0.46 | 4.76% | 9.75 | 10.21 | 9.75 | 104,755 |
| 03 May 2024 | 9.661 | 0.26 | 2.78% | 9.30 | 9.80 | 9.30 | 80,617 |
| 02 May 2024 | 9.40 | 0.53 | 5.98% | 8.87 | 9.50 | 8.87 | 63,099 |
| 01 May 2024 | 8.87 | 0.08 | 0.91% | 8.50 | 9.0994 | 8.50 | 91,943 |
| 30 Abr 2024 | 8.79 | -0.72 | -7.57% | 9.04 | 9.1896 | 8.60 | 299,862 |
| 29 Abr 2024 | 9.51 | -0.01 | -0.11% | 9.02 | 9.80 | 9.02 | 115,794 |
| 26 Abr 2024 | 9.5203 | 0.55 | 6.13% | 8.88 | 9.60 | 8.88 | 79,570 |
| 25 Abr 2024 | 8.97 | 0.01 | 0.11% | 8.68 | 9.07 | 8.50 | 44,325 |
| 24 Abr 2024 | 8.96 | 0.21 | 2.40% | 8.75 | 9.0465 | 8.63 | 46,750 |
| 23 Abr 2024 | 8.75 | 0.12 | 1.40% | 8.68 | 9.08 | 8.55 | 121,378 |
| 22 Abr 2024 | 8.6292 | 0.18 | 2.12% | 8.62 | 8.758 | 8.39 | 121,308 |
| 19 Abr 2024 | 8.45 | 0.13 | 1.56% | 8.50 | 8.69 | 8.25 | 95,595 |
| 18 Abr 2024 | 8.32 | -0.14 | -1.65% | 8.50 | 8.726 | 8.23 | 126,062 |
| 17 Abr 2024 | 8.46 | -0.09 | -1.08% | 8.50 | 8.90 | 8.45 | 81,710 |
| 16 Abr 2024 | 8.5525 | -0.13 | -1.47% | 8.5393 | 8.77 | 8.42 | 169,880 |
| 15 Abr 2024 | 8.68 | -0.75 | -7.92% | 9.44 | 9.44 | 8.68 | 171,778 |
| 12 Abr 2024 | 9.4261 | -0.39 | -4.01% | 9.84 | 9.84 | 9.2908 | 100,564 |
| 11 Abr 2024 | 9.82 | -0.08 | -0.81% | 10.00 | 10.14 | 9.53 | 238,706 |
| 10 Abr 2024 | 9.90 | 0.10 | 0.97% | 9.88 | 9.90 | 9.32 | 145,085 |
| 09 Abr 2024 | 9.8049 | -2.03 | -17.17% | 10.80 | 10.80 | 9.5405 | 568,945 |
| 08 Abr 2024 | 11.8378 | 1.06 | 9.81% | 10.916 | 12.00 | 10.916 | 314,995 |
| 05 Abr 2024 | 10.78 | -0.04 | -0.37% | 10.83 | 10.885 | 10.40 | 61,822 |
| 04 Abr 2024 | 10.82 | 0.18 | 1.69% | 10.35 | 11.30 | 10.35 | 145,376 |
| 03 Abr 2024 | 10.64 | 0.64 | 6.40% | 9.90 | 10.673 | 9.90 | 81,603 |
| 02 Abr 2024 | 10.00 | -0.42 | -4.03% | 9.96 | 10.42 | 9.70 | 130,767 |
| 01 Abr 2024 | 10.42 | -0.34 | -3.16% | 10.50 | 10.98 | 10.2462 | 149,607 |
| 28 Mar 2024 | 10.76 | 1.43 | 15.33% | 9.50 | 10.87 | 9.4841 | 341,864 |
| 27 Mar 2024 | 9.33 | -0.60 | -6.04% | 9.8762 | 9.8762 | 9.21 | 267,638 |
| 26 Mar 2024 | 9.93 | -0.66 | -6.23% | 10.45 | 11.04 | 9.63 | 222,826 |
| 25 Mar 2024 | 10.59 | 0.69 | 6.97% | 10.30 | 10.60 | 9.831 | 162,592 |
| 22 Mar 2024 | 9.90 | -0.03 | -0.30% | 9.68 | 10.04 | 9.60 | 294,542 |
| 21 Mar 2024 | 9.93 | -0.08 | -0.76% | 9.65 | 10.32 | 9.65 | 96,286 |
| 20 Mar 2024 | 10.0063 | 0.75 | 8.16% | 9.2699 | 10.0063 | 9.04 | 122,531 |
| 19 Mar 2024 | 9.2515 | -0.25 | -2.62% | 9.1243 | 9.32 | 8.90 | 104,416 |
| 18 Mar 2024 | 9.50 | -0.37 | -3.70% | 9.875 | 9.998 | 9.2295 | 119,627 |
| 15 Mar 2024 | 9.865 | 0.14 | 1.47% | 9.72 | 10.15 | 9.20 | 132,256 |
| 14 Mar 2024 | 9.722 | -0.94 | -8.80% | 9.78 | 10.24 | 9.35 | 132,192 |
| 13 Mar 2024 | 10.66 | 0.91 | 9.33% | 9.745 | 10.66 | 9.5564 | 217,459 |
| 12 Mar 2024 | 9.75 | -0.02 | -0.20% | 9.55 | 9.89 | 9.43 | 175,763 |
| 11 Mar 2024 | 9.77 | -0.08 | -0.86% | 9.90 | 10.239 | 9.46 | 481,889 |
| 08 Mar 2024 | 9.8548 | -0.02 | -0.19% | 9.65 | 10.29 | 9.65 | 259,998 |
| 07 Mar 2024 | 9.8734 | -0.30 | -2.92% | 9.90 | 10.25 | 9.67 | 249,525 |
| 06 Mar 2024 | 10.1706 | 0.12 | 1.15% | 10.195 | 10.52 | 10.12 | 215,309 |
| 05 Mar 2024 | 10.0548 | -0.63 | -5.85% | 10.50 | 10.72 | 10.01 | 234,166 |
| 04 Mar 2024 | 10.68 | 0.38 | 3.73% | 10.59 | 11.03 | 10.22 | 300,652 |
| 01 Mar 2024 | 10.296 | -0.25 | -2.34% | 10.2831 | 10.50 | 10.12 | 157,675 |
| 29 Feb 2024 | 10.5427 | -0.32 | -2.92% | 11.00 | 11.24 | 10.01 | 298,621 |
| 28 Feb 2024 | 10.86 | 0.40 | 3.82% | 10.50 | 11.01 | 10.4418 | 324,789 |
| 27 Feb 2024 | 10.46 | 0.14 | 1.36% | 10.42 | 11.03 | 10.33 | 290,541 |
| 26 Feb 2024 | 10.32 | 0.92 | 9.79% | 9.21 | 10.39 | 9.21 | 251,049 |
| 23 Feb 2024 | 9.3997 | 0.06 | 0.68% | 9.17 | 9.41 | 8.9352 | 124,826 |
| 22 Feb 2024 | 9.336 | -0.08 | -0.84% | 9.44 | 9.87 | 8.93 | 181,518 |
| 21 Feb 2024 | 9.415 | -0.13 | -1.37% | 9.35 | 9.57 | 9.254 | 73,081 |
| 20 Feb 2024 | 9.5456 | -0.29 | -2.99% | 9.72 | 9.99 | 9.42 | 117,182 |
