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.
GDRZF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 3.40 | -0.04 | -1.08% | 3.10 | 3.40 | 3.10 | 47,806 |
| 09 May 2024 | 3.437 | 0.09 | 2.75% | 3.39 | 3.4525 | 3.3575 | 37,962 |
| 08 May 2024 | 3.345 | 0.07 | 1.98% | 3.28 | 3.39 | 3.28 | 104,015 |
| 07 May 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.25 | 77,410 |
| 06 May 2024 | 3.28 | 0.00 | 0.00% | 3.50 | 3.50 | 3.27 | 138,053 |
| 03 May 2024 | 3.28 | 0.02 | 0.61% | 3.22 | 3.33 | 3.22 | 210,195 |
| 02 May 2024 | 3.26 | 0.04 | 1.24% | 3.2488 | 3.26 | 3.15 | 401,665 |
| 01 May 2024 | 3.22 | 0.04 | 1.26% | 3.24 | 3.25 | 3.17 | 111,876 |
| 30 Abr 2024 | 3.18 | -0.03 | -0.93% | 3.25 | 3.25 | 3.102 | 227,268 |
| 29 Abr 2024 | 3.21 | -0.04 | -1.23% | 3.27 | 3.28 | 3.19 | 21,102 |
| 26 Abr 2024 | 3.25 | 0.13 | 4.17% | 3.12 | 3.255 | 3.11 | 42,519 |
| 25 Abr 2024 | 3.12 | 0.20 | 6.85% | 2.96 | 3.12 | 2.92 | 144,285 |
| 24 Abr 2024 | 2.92 | 0.02 | 0.69% | 2.88 | 2.94 | 2.88 | 32,842 |
| 23 Abr 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.96 | 2.87 | 120,050 |
| 22 Abr 2024 | 2.90 | 0.00 | 0.00% | 2.88 | 2.90 | 2.88 | 207,050 |
| 19 Abr 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.92 | 2.86 | 38,877 |
| 18 Abr 2024 | 2.90 | -0.03 | -1.02% | 2.9082 | 2.93 | 2.90 | 34,133 |
| 17 Abr 2024 | 2.93 | -0.05 | -1.68% | 2.98 | 3.03 | 2.915 | 46,384 |
| 16 Abr 2024 | 2.98 | 0.04 | 1.36% | 3.01 | 3.01 | 2.97 | 43,700 |
| 15 Abr 2024 | 2.94 | -0.01 | -0.34% | 2.99 | 3.00 | 2.925 | 18,268 |
| 12 Abr 2024 | 2.95 | 0.01 | 0.34% | 2.86 | 2.97 | 2.86 | 17,012 |
| 11 Abr 2024 | 2.94 | 0.03 | 1.03% | 2.95 | 2.95 | 2.94 | 13,020 |
| 10 Abr 2024 | 2.91 | -0.09 | -3.00% | 2.95 | 2.97 | 2.90 | 10,660 |
| 09 Abr 2024 | 3.00 | 0.05 | 1.69% | 2.96 | 3.01 | 2.92 | 152,651 |
| 08 Abr 2024 | 2.95 | -0.05 | -1.67% | 3.00 | 3.00 | 2.95 | 20,483 |
| 05 Abr 2024 | 3.00 | 0.03 | 1.01% | 2.97 | 3.00 | 2.96 | 79,019 |
| 04 Abr 2024 | 2.97 | -0.01 | -0.34% | 3.00 | 3.00 | 2.97 | 22,503 |
| 03 Abr 2024 | 2.98 | -0.03 | -1.00% | 3.01 | 3.02 | 2.97 | 48,109 |
| 02 Abr 2024 | 3.01 | -0.05 | -1.63% | 3.10 | 3.10 | 2.95 | 493,351 |
| 01 Abr 2024 | 3.06 | 0.05 | 1.66% | 3.02 | 3.11 | 3.02 | 79,507 |
| 28 Mar 2024 | 3.01 | 0.00 | 0.00% | 3.01 | 3.11 | 2.99 | 196,420 |
| 27 Mar 2024 | 3.01 | 0.00 | 0.00% | 3.08 | 3.08 | 3.01 | 31,557 |
| 26 Mar 2024 | 3.0101 | -0.01 | -0.33% | 3.00 | 3.11 | 3.00 | 14,852 |
| 25 Mar 2024 | 3.02 | 0.01 | 0.33% | 3.05 | 3.10 | 3.01 | 11,422 |
| 22 Mar 2024 | 3.01 | 0.09 | 3.08% | 2.76 | 3.11 | 2.75 | 81,395 |
| 21 Mar 2024 | 2.92 | -0.05 | -1.68% | 2.85 | 3.08 | 2.6627 | 104,713 |
| 20 Mar 2024 | 2.97 | 0.00 | 0.00% | 3.12 | 3.12 | 2.97 | 21,212 |
| 19 Mar 2024 | 2.97 | 0.00 | 0.15% | 2.95 | 3.00 | 2.90 | 14,750 |
| 18 Mar 2024 | 2.9655 | -0.05 | -1.80% | 2.97 | 3.0625 | 2.82 | 57,894 |
| 15 Mar 2024 | 3.02 | -0.08 | -2.42% | 3.00 | 3.105 | 3.00 | 4,382 |
| 14 Mar 2024 | 3.095 | 0.06 | 1.81% | 3.02 | 3.38 | 3.00 | 220,007 |
| 13 Mar 2024 | 3.04 | -0.06 | -1.89% | 3.08 | 3.08 | 3.04 | 117,232 |
| 12 Mar 2024 | 3.0987 | 0.00 | -0.04% | 3.10 | 3.10 | 3.07 | 15,060 |
| 11 Mar 2024 | 3.10 | 0.04 | 1.31% | 3.00 | 3.10 | 3.00 | 11,664 |
| 08 Mar 2024 | 3.06 | 0.05 | 1.66% | 3.08 | 3.13 | 3.05 | 20,504 |
| 07 Mar 2024 | 3.01 | 0.01 | 0.33% | 3.13 | 3.14 | 3.00 | 19,035 |
| 06 Mar 2024 | 3.00 | -0.07 | -2.28% | 3.09 | 3.09 | 3.00 | 189,470 |
| 05 Mar 2024 | 3.07 | -0.11 | -3.46% | 3.13 | 3.13 | 3.05 | 166,511 |
| 04 Mar 2024 | 3.18 | 0.00 | 0.00% | 3.21 | 3.21 | 3.18 | 24,928 |
| 01 Mar 2024 | 3.18 | 0.05 | 1.60% | 3.09 | 3.26 | 3.09 | 29,866 |
| 29 Feb 2024 | 3.13 | 0.02 | 0.64% | 3.09 | 3.1523 | 3.06 | 76,953 |
| 28 Feb 2024 | 3.11 | 0.05 | 1.63% | 3.08 | 3.17 | 3.065 | 63,441 |
| 27 Feb 2024 | 3.06 | -0.07 | -2.24% | 3.10 | 3.10 | 3.05 | 14,030 |
| 26 Feb 2024 | 3.13 | 0.04 | 1.29% | 3.14 | 3.14 | 3.1166 | 5,224 |
| 23 Feb 2024 | 3.09 | -0.01 | -0.32% | 3.1125 | 3.12 | 3.09 | 78,333 |
| 22 Feb 2024 | 3.10 | -0.01 | -0.16% | 3.15 | 3.15 | 3.10 | 65,399 |
| 21 Feb 2024 | 3.105 | -0.01 | -0.16% | 3.10 | 3.21 | 3.09 | 103,300 |
| 20 Feb 2024 | 3.11 | -0.06 | -1.89% | 3.12 | 3.1206 | 3.05 | 365,050 |
| 16 Feb 2024 | 3.17 | -0.01 | -0.31% | 3.18 | 3.18 | 3.10 | 22,917 |
| 15 Feb 2024 | 3.18 | 0.00 | 0.00% | 3.23 | 3.23 | 3.18 | 33,135 |
| 14 Feb 2024 | 3.18 | 0.03 | 0.95% | 3.20 | 3.245 | 3.17 | 75,715 |
| 13 Feb 2024 | 3.15 | -0.04 | -1.19% | 3.205 | 3.22 | 3.15 | 33,225 |
| 12 Feb 2024 | 3.188 | 0.01 | 0.25% | 3.35 | 3.35 | 3.15 | 312,300 |
