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.
CXBMF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 1.5525 | -0.01 | -0.48% | 1.58 | 1.60 | 1.55 | 422,275 |
| 09 May 2024 | 1.56 | 0.05 | 3.31% | 1.51 | 1.56 | 1.51 | 315,105 |
| 08 May 2024 | 1.51 | -0.02 | -1.31% | 1.54 | 1.55 | 1.50 | 279,886 |
| 07 May 2024 | 1.53 | 0.04 | 2.68% | 1.46 | 1.54 | 1.46 | 292,238 |
| 06 May 2024 | 1.49 | 0.03 | 2.05% | 1.41 | 1.52 | 1.41 | 406,674 |
| 03 May 2024 | 1.46 | -0.02 | -1.35% | 1.48 | 1.50 | 1.43 | 274,682 |
| 02 May 2024 | 1.48 | -0.02 | -1.33% | 1.53 | 1.53 | 1.45 | 692,431 |
| 01 May 2024 | 1.50 | 0.10 | 7.14% | 1.40 | 1.54 | 1.39 | 494,333 |
| 30 Abr 2024 | 1.40 | -0.03 | -1.75% | 1.41 | 1.43 | 1.38 | 512,922 |
| 29 Abr 2024 | 1.425 | 0.05 | 3.26% | 1.40 | 1.43 | 1.37 | 329,054 |
| 26 Abr 2024 | 1.38 | 0.01 | 0.73% | 1.38 | 1.40 | 1.37 | 196,338 |
| 25 Abr 2024 | 1.37 | 0.03 | 2.24% | 1.33 | 1.38 | 1.33 | 155,461 |
| 24 Abr 2024 | 1.34 | -0.02 | -1.58% | 1.38 | 1.38 | 1.33 | 188,271 |
| 23 Abr 2024 | 1.3615 | 0.04 | 2.96% | 1.37 | 1.37 | 1.30 | 261,798 |
| 22 Abr 2024 | 1.3223 | -0.04 | -2.77% | 1.37 | 1.37 | 1.30 | 444,508 |
| 19 Abr 2024 | 1.36 | 0.06 | 4.62% | 1.30 | 1.37 | 1.29 | 318,604 |
| 18 Abr 2024 | 1.30 | 0.01 | 0.39% | 1.30 | 1.34 | 1.28 | 208,722 |
| 17 Abr 2024 | 1.295 | 0.00 | 0.39% | 1.29 | 1.35 | 1.29 | 320,803 |
| 16 Abr 2024 | 1.29 | -0.02 | -1.21% | 1.29 | 1.31 | 1.25 | 318,686 |
| 15 Abr 2024 | 1.3058 | -0.01 | -1.08% | 1.34 | 1.34 | 1.27 | 400,073 |
| 12 Abr 2024 | 1.32 | -0.06 | -4.35% | 1.45 | 1.46 | 1.31 | 516,236 |
| 11 Abr 2024 | 1.38 | 0.02 | 1.47% | 1.37 | 1.39 | 1.33 | 185,470 |
| 10 Abr 2024 | 1.36 | -0.06 | -4.23% | 1.40 | 1.43 | 1.35 | 497,895 |
| 09 Abr 2024 | 1.42 | -0.03 | -1.73% | 1.43 | 1.4618 | 1.41 | 491,027 |
| 08 Abr 2024 | 1.445 | -0.01 | -0.34% | 1.50 | 1.53 | 1.41 | 364,528 |
| 05 Abr 2024 | 1.45 | 0.09 | 6.62% | 1.38 | 1.46 | 1.34 | 324,158 |
| 04 Abr 2024 | 1.36 | 0.01 | 0.37% | 1.35 | 1.40 | 1.35 | 272,125 |
| 03 Abr 2024 | 1.355 | 0.05 | 4.03% | 1.34 | 1.37 | 1.31 | 434,141 |
| 02 Abr 2024 | 1.3025 | 0.05 | 3.85% | 1.26 | 1.32 | 1.24 | 309,614 |
| 01 Abr 2024 | 1.2542 | 0.00 | 0.34% | 1.26 | 1.32 | 1.23 | 403,809 |
| 28 Mar 2024 | 1.25 | 0.02 | 1.63% | 1.21 | 1.26 | 1.21 | 239,276 |
| 27 Mar 2024 | 1.23 | 0.03 | 2.50% | 1.23 | 1.24 | 1.20 | 246,216 |
| 26 Mar 2024 | 1.20 | 0.00 | 0.00% | 1.21 | 1.22 | 1.19 | 193,025 |
| 25 Mar 2024 | 1.20 | 0.00 | -0.12% | 1.21 | 1.22 | 1.20 | 316,169 |
| 22 Mar 2024 | 1.2015 | -0.01 | -0.70% | 1.214 | 1.23 | 1.19 | 357,688 |
| 21 Mar 2024 | 1.21 | -0.04 | -3.20% | 1.24 | 1.34 | 1.21 | 261,382 |
| 20 Mar 2024 | 1.25 | -0.09 | -6.37% | 1.25 | 1.28 | 1.18 | 1,072,176 |
| 19 Mar 2024 | 1.335 | -0.04 | -2.91% | 1.40 | 1.40 | 1.33 | 420,567 |
| 18 Mar 2024 | 1.375 | 0.01 | 1.10% | 1.37 | 1.40 | 1.35 | 865,052 |
| 15 Mar 2024 | 1.36 | 0.03 | 1.99% | 1.26 | 1.36 | 1.26 | 6,003,482 |
| 14 Mar 2024 | 1.3335 | 0.00 | 0.26% | 1.35 | 1.35 | 1.30 | 527,505 |
| 13 Mar 2024 | 1.33 | 0.04 | 3.10% | 1.298 | 1.35 | 1.298 | 730,573 |
| 12 Mar 2024 | 1.29 | -0.03 | -2.27% | 1.30 | 1.31 | 1.2725 | 584,437 |
| 11 Mar 2024 | 1.32 | 0.03 | 2.33% | 1.31 | 1.34 | 1.27 | 1,587,750 |
| 08 Mar 2024 | 1.29 | 0.01 | 0.78% | 1.30 | 1.32 | 1.28 | 851,792 |
| 07 Mar 2024 | 1.28 | 0.00 | 0.00% | 1.29 | 1.31 | 1.25 | 258,415 |
| 06 Mar 2024 | 1.28 | 0.03 | 2.40% | 1.27 | 1.3024 | 1.24 | 296,322 |
| 05 Mar 2024 | 1.25 | 0.02 | 1.63% | 1.25 | 1.27 | 1.23 | 434,814 |
| 04 Mar 2024 | 1.23 | 0.03 | 2.37% | 1.22 | 1.24 | 1.205 | 416,498 |
| 01 Mar 2024 | 1.2015 | 0.07 | 6.33% | 1.16 | 1.21 | 1.07 | 731,337 |
| 29 Feb 2024 | 1.13 | 0.03 | 3.12% | 1.10 | 1.15 | 1.09 | 729,899 |
| 28 Feb 2024 | 1.0958 | -0.04 | -3.45% | 1.13 | 1.14 | 1.08 | 232,357 |
| 27 Feb 2024 | 1.135 | -0.01 | -0.44% | 1.16 | 1.16 | 1.12 | 147,906 |
| 26 Feb 2024 | 1.14 | 0.01 | 0.88% | 1.1236 | 1.16 | 1.1137 | 179,028 |
| 23 Feb 2024 | 1.13 | 0.00 | 0.00% | 1.11 | 1.15 | 1.103 | 182,287 |
| 22 Feb 2024 | 1.13 | -0.01 | -0.88% | 1.12 | 1.15 | 1.10 | 246,462 |
| 21 Feb 2024 | 1.14 | 0.02 | 1.60% | 1.15 | 1.1546 | 1.12 | 337,717 |
| 20 Feb 2024 | 1.122 | -0.01 | -1.19% | 1.13 | 1.17 | 1.11 | 553,018 |
| 16 Feb 2024 | 1.1355 | 0.08 | 7.38% | 1.06 | 1.14 | 1.05 | 1,005,049 |
| 15 Feb 2024 | 1.0575 | 0.03 | 2.67% | 1.04 | 1.07 | 1.04 | 610,163 |
| 14 Feb 2024 | 1.03 | 0.04 | 4.04% | 1.00 | 1.05 | 0.99 | 329,040 |
| 13 Feb 2024 | 0.99 | -0.0643 | -6.10% | 1.05 | 1.05 | 0.9761 | 772,213 |
