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.
IRVRF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 0.304331 | 0.00573 | 1.92% | 0.3005 | 0.33 | 0.3005 | 44,280 |
| 24 May 2024 | 0.2986 | 0.0068 | 2.33% | 0.298 | 0.31 | 0.28 | 146,181 |
| 23 May 2024 | 0.2918 | -0.0215 | -6.86% | 0.3141 | 0.3167 | 0.2918 | 54,230 |
| 22 May 2024 | 0.3133 | -0.0117 | -3.60% | 0.33 | 0.33 | 0.285 | 144,100 |
| 21 May 2024 | 0.325 | -0.0409 | -11.18% | 0.336 | 0.366 | 0.321 | 82,506 |
| 20 May 2024 | 0.3659 | 0.0327 | 9.81% | 0.33 | 0.3668 | 0.33 | 162,469 |
| 17 May 2024 | 0.3332 | 0.0532 | 19.00% | 0.2999 | 0.3332 | 0.2851 | 58,319 |
| 16 May 2024 | 0.28 | -0.006 | -2.10% | 0.30 | 0.30 | 0.28 | 7,600 |
| 15 May 2024 | 0.286 | -0.0084 | -2.85% | 0.2846 | 0.30 | 0.2841 | 18,487 |
| 14 May 2024 | 0.2944 | 0.0029 | 0.99% | 0.30 | 0.30 | 0.2783 | 21,694 |
| 13 May 2024 | 0.2915 | 0.0015 | 0.52% | 0.2915 | 0.2915 | 0.2915 | 10,000 |
| 10 May 2024 | 0.29 | -0.01 | -3.33% | 0.295 | 0.30 | 0.29 | 49,200 |
| 09 May 2024 | 0.30 | 0.01 | 3.45% | 0.2916 | 0.30 | 0.2916 | 7,700 |
| 08 May 2024 | 0.29 | 0.0213 | 7.93% | 0.28195 | 0.3008 | 0.28195 | 91,280 |
| 07 May 2024 | 0.2687 | -0.0123 | -4.38% | 0.2783 | 0.2783 | 0.2687 | 31,940 |
| 06 May 2024 | 0.281 | 0.006 | 2.18% | 0.2689 | 0.2874 | 0.262975 | 90,340 |
| 03 May 2024 | 0.275 | -0.012 | -4.18% | 0.2857 | 0.2857 | 0.275 | 11,000 |
| 02 May 2024 | 0.287 | 0.003 | 1.06% | 0.27875 | 0.287 | 0.27875 | 390 |
| 01 May 2024 | 0.284 | 0.0037 | 1.32% | 0.2928 | 0.30 | 0.26475 | 23,018 |
| 30 Abr 2024 | 0.2803 | 0.00 | 0.00% | 0.29 | 0.29 | 0.2803 | 12,500 |
| 29 Abr 2024 | 0.2803 | -0.016 | -5.40% | 0.285275 | 0.31 | 0.2803 | 4,331 |
| 26 Abr 2024 | 0.2963 | -0.0117 | -3.80% | 0.2869 | 0.306 | 0.2803 | 22,907 |
| 25 Abr 2024 | 0.308 | 0.0277 | 9.88% | 0.308 | 0.308 | 0.308 | 655 |
| 24 Abr 2024 | 0.2803 | 0.00 | 0.00% | 0.2803 | 0.2803 | 0.2803 | 4,219 |
| 23 Abr 2024 | 0.2803 | -0.0297 | -9.58% | 0.2803 | 0.31 | 0.2803 | 22,131 |
| 22 Abr 2024 | 0.31 | 0.02123 | 7.35% | 0.2802 | 0.31 | 0.2802 | 9,033 |
| 19 Abr 2024 | 0.288775 | 0.0056 | 1.98% | 0.297 | 0.31 | 0.288775 | 66,374 |
| 18 Abr 2024 | 0.283175 | -0.00368 | -1.28% | 0.29 | 0.29 | 0.283175 | 5,760 |
| 17 Abr 2024 | 0.28685 | -0.00335 | -1.15% | 0.2933 | 0.2933 | 0.28685 | 10,362 |
| 16 Abr 2024 | 0.2902 | 0.00548 | 1.92% | 0.29414 | 0.31 | 0.2902 | 25,463 |
| 15 Abr 2024 | 0.284725 | -0.00778 | -2.66% | 0.29 | 0.2903 | 0.284725 | 18,899 |
| 12 Abr 2024 | 0.2925 | 0.0012 | 0.41% | 0.292 | 0.295 | 0.29 | 18,862 |
| 11 Abr 2024 | 0.2913 | -0.0013 | -0.44% | 0.2964 | 0.2964 | 0.2913 | 3,908 |
| 10 Abr 2024 | 0.2926 | 0.0101 | 3.58% | 0.2926 | 0.2926 | 0.2926 | 1,644 |
| 09 Abr 2024 | 0.2825 | -0.0059 | -2.05% | 0.2875 | 0.2875 | 0.28 | 13,800 |
| 08 Abr 2024 | 0.2884 | -0.0049 | -1.67% | 0.2827 | 0.2984 | 0.2827 | 13,233 |
| 05 Abr 2024 | 0.2933 | -0.0067 | -2.23% | 0.3045 | 0.3045 | 0.2851 | 67,860 |
| 04 Abr 2024 | 0.30 | -0.00505 | -1.66% | 0.31 | 0.31 | 0.30 | 44,880 |
| 03 Abr 2024 | 0.30505 | 0.01095 | 3.72% | 0.3057 | 0.31 | 0.305 | 11,274 |
| 02 Abr 2024 | 0.2941 | -0.0197 | -6.28% | 0.31 | 0.31 | 0.2931 | 41,965 |
| 01 Abr 2024 | 0.3138 | 0.0003 | 0.10% | 0.33 | 0.33 | 0.3138 | 4,301 |
| 28 Mar 2024 | 0.3135 | 0.0207 | 7.07% | 0.3039 | 0.3135 | 0.2909 | 8,455 |
| 27 Mar 2024 | 0.2928 | -0.0091 | -3.01% | 0.3048 | 0.3049 | 0.2928 | 10,759 |
| 26 Mar 2024 | 0.3019 | -0.0081 | -2.61% | 0.2971 | 0.3109 | 0.29385 | 21,313 |
| 25 Mar 2024 | 0.31 | -0.00125 | -0.40% | 0.3278 | 0.3278 | 0.31 | 10,628 |
| 22 Mar 2024 | 0.31125 | 0.00125 | 0.40% | 0.31125 | 0.31125 | 0.31125 | 113 |
| 21 Mar 2024 | 0.31 | -0.0145 | -4.47% | 0.317 | 0.32 | 0.293 | 46,971 |
| 20 Mar 2024 | 0.3245 | -0.0054 | -1.64% | 0.31505 | 0.3245 | 0.31505 | 2,481 |
| 19 Mar 2024 | 0.3299 | 0.01483 | 4.71% | 0.30 | 0.3299 | 0.29 | 20,452 |
| 18 Mar 2024 | 0.315075 | -0.01493 | -4.52% | 0.32005 | 0.32005 | 0.3101 | 13,219 |
| 15 Mar 2024 | 0.33 | 0.02015 | 6.50% | 0.317043 | 0.33 | 0.3149 | 19,118 |
| 14 Mar 2024 | 0.30985 | 0.00985 | 3.28% | 0.302 | 0.30985 | 0.30 | 17,948 |
| 13 Mar 2024 | 0.30 | 0.00392 | 1.32% | 0.2995 | 0.33 | 0.2965 | 26,829 |
| 12 Mar 2024 | 0.29608 | -0.02092 | -6.60% | 0.2882 | 0.30285 | 0.2882 | 15,460 |
| 11 Mar 2024 | 0.317 | 0.0043 | 1.38% | 0.27 | 0.33 | 0.27 | 24,100 |
| 08 Mar 2024 | 0.3127 | -0.0073 | -2.28% | 0.313 | 0.33 | 0.3127 | 12,384 |
| 07 Mar 2024 | 0.32 | -0.01 | -3.03% | 0.33 | 0.33 | 0.3089 | 6,385 |
| 06 Mar 2024 | 0.33 | 0.04 | 13.79% | 0.295 | 0.33 | 0.28 | 31,844 |
| 05 Mar 2024 | 0.29 | -0.03 | -9.38% | 0.285 | 0.32 | 0.285 | 41,309 |
| 04 Mar 2024 | 0.32 | 0.0284 | 9.74% | 0.2681 | 0.32 | 0.268 | 41,369 |
| 01 Mar 2024 | 0.2916 | 0.0316 | 12.15% | 0.2795 | 0.30 | 0.2795 | 14,798 |
| 29 Feb 2024 | 0.26 | 0.017 | 7.00% | 0.2795 | 0.2795 | 0.26 | 15,692 |
