BRST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 0.3999 | 0.00 | 0.00% | 0.3999 | 0.3999 | 0.3999 | 0 |
20 May 2024 | 0.3999 | 0.00 | 0.00% | 0.3999 | 0.3999 | 0.3999 | 0 |
17 May 2024 | 0.3999 | 0.0939 | 30.69% | 0.36 | 0.3999 | 0.36 | 32,500 |
16 May 2024 | 0.306 | 0.00 | 0.00% | 0.306 | 0.306 | 0.306 | 0 |
15 May 2024 | 0.306 | 0.00 | 0.00% | 0.306 | 0.306 | 0.306 | 0 |
14 May 2024 | 0.306 | -0.024 | -7.27% | 0.306 | 0.306 | 0.306 | 100 |
13 May 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 100 |
10 May 2024 | 0.33 | 0.00 | 0.00% | 0.40 | 0.40 | 0.165012 | 14,453 |
09 May 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 0 |
08 May 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 0 |
07 May 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 0 |
06 May 2024 | 0.33 | -0.1679 | -33.72% | 0.33 | 0.35004 | 0.33 | 12,501 |
03 May 2024 | 0.4979 | 0.00 | 0.00% | 0.4979 | 0.4979 | 0.4979 | 0 |
02 May 2024 | 0.4979 | 0.00 | 0.00% | 0.4979 | 0.4979 | 0.4979 | 0 |
01 May 2024 | 0.4979 | 0.00 | 0.00% | 0.4979 | 0.4979 | 0.4979 | 0 |
30 Abr 2024 | 0.4979 | 0.00 | 0.00% | 0.4979 | 0.4979 | 0.4979 | 0 |
29 Abr 2024 | 0.4979 | 0.00 | 0.00% | 0.4979 | 0.4979 | 0.4979 | 0 |
26 Abr 2024 | 0.4979 | 0.00 | 0.00% | 0.4979 | 0.4979 | 0.4979 | 0 |
25 Abr 2024 | 0.4979 | 0.00 | 0.00% | 0.4979 | 0.4979 | 0.4979 | 0 |
24 Abr 2024 | 0.4979 | 0.00 | 0.00% | 0.4979 | 0.4979 | 0.4979 | 0 |
23 Abr 2024 | 0.4979 | 0.00 | 0.00% | 0.4979 | 0.4979 | 0.4979 | 0 |
22 Abr 2024 | 0.4979 | 0.0979 | 24.48% | 0.4979 | 0.4979 | 0.4979 | 1,990 |
19 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
18 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
17 Abr 2024 | 0.40 | 0.035 | 9.59% | 0.40 | 0.40 | 0.40 | 2,475 |
16 Abr 2024 | 0.365 | 0.00 | 0.00% | 0.365 | 0.365 | 0.365 | 0 |
15 Abr 2024 | 0.365 | 0.00 | 0.00% | 0.365 | 0.365 | 0.365 | 0 |
12 Abr 2024 | 0.365 | 0.00 | 0.00% | 0.365 | 0.365 | 0.365 | 0 |
11 Abr 2024 | 0.365 | 0.00 | 0.00% | 0.365 | 0.365 | 0.365 | 0 |
10 Abr 2024 | 0.365 | 0.00 | 0.00% | 0.365 | 0.365 | 0.365 | 0 |
09 Abr 2024 | 0.365 | 0.00 | 0.00% | 0.365 | 0.365 | 0.365 | 0 |
08 Abr 2024 | 0.365 | 0.00 | 0.00% | 0.365 | 0.365 | 0.365 | 0 |
05 Abr 2024 | 0.365 | -0.0338 | -8.48% | 0.365 | 0.365 | 0.365 | 329 |
04 Abr 2024 | 0.3988 | 0.0688 | 20.85% | 0.3988 | 0.3988 | 0.3988 | 100 |
03 Abr 2024 | 0.33 | -0.07 | -17.50% | 0.33 | 0.33 | 0.33 | 450 |
02 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
01 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
28 Mar 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
27 Mar 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 100 |
26 Mar 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
25 Mar 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
22 Mar 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
21 Mar 2024 | 0.40 | 0.136 | 51.52% | 0.40 | 0.40 | 0.40 | 100 |
20 Mar 2024 | 0.264 | 0.00 | 0.00% | 0.264 | 0.264 | 0.264 | 0 |
19 Mar 2024 | 0.264 | 0.00 | 0.00% | 0.264 | 0.264 | 0.264 | 0 |
18 Mar 2024 | 0.264 | 0.00 | 0.00% | 0.264 | 0.264 | 0.264 | 0 |
15 Mar 2024 | 0.264 | 0.00 | 0.00% | 0.264 | 0.264 | 0.264 | 0 |
14 Mar 2024 | 0.264 | 0.00 | 0.00% | 0.264 | 0.264 | 0.264 | 0 |
13 Mar 2024 | 0.264 | 0.00 | 0.00% | 0.264 | 0.264 | 0.264 | 0 |
12 Mar 2024 | 0.264 | 0.00 | 0.00% | 0.264 | 0.264 | 0.264 | 0 |
11 Mar 2024 | 0.264 | -0.036 | -12.00% | 0.33 | 0.33 | 0.264 | 2,100 |
08 Mar 2024 | 0.30 | -0.29 | -49.15% | 0.59 | 0.59 | 0.264 | 45,792 |
07 Mar 2024 | 0.59 | 0.00 | 0.00% | 0.59 | 0.59 | 0.59 | 0 |
06 Mar 2024 | 0.59 | 0.00 | 0.00% | 0.59 | 0.59 | 0.59 | 0 |
05 Mar 2024 | 0.59 | 0.00 | 0.00% | 0.59 | 0.59 | 0.59 | 0 |
04 Mar 2024 | 0.59 | 0.00 | 0.00% | 0.59 | 0.59 | 0.59 | 0 |
01 Mar 2024 | 0.59 | 0.00 | 0.00% | 0.59 | 0.59 | 0.59 | 0 |
29 Feb 2024 | 0.59 | 0.00 | 0.00% | 0.59 | 0.59 | 0.59 | 0 |
28 Feb 2024 | 0.59 | 0.00 | 0.00% | 0.59 | 0.59 | 0.59 | 0 |
27 Feb 2024 | 0.59 | 0.00 | 0.00% | 0.59 | 0.59 | 0.59 | 0 |
26 Feb 2024 | 0.59 | 0.09 | 18.00% | 0.52 | 0.59 | 0.52 | 4,721 |
23 Feb 2024 | 0.50 | 0.08 | 19.05% | 0.50 | 0.50 | 0.50 | 117 |
22 Feb 2024 | 0.42 | 0.00 | 0.00% | 0.42 | 0.42 | 0.42 | 0 |