Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PTBRY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 13.639 | 0.64 | 4.92% | 15.504 | 16.36 | 12.011 | 4,551 |
| 27 Jun 2024 | 13.00 | 0.03 | 0.23% | 16.04 | 16.04 | 11.5501 | 2,288 |
| 26 Jun 2024 | 12.97 | 0.66 | 5.33% | 13.023 | 14.5499 | 12.29 | 3,393 |
| 25 Jun 2024 | 12.314 | 0.84 | 7.36% | 12.138 | 14.00 | 11.801 | 15,073 |
| 24 Jun 2024 | 11.47 | -1.73 | -13.09% | 12.25 | 14.739 | 11.35 | 13,729 |
| 21 Jun 2024 | 13.1975 | -0.31 | -2.28% | 12.49 | 15.439 | 11.991 | 10,157 |
| 20 Jun 2024 | 13.505 | 0.37 | 2.78% | 11.08 | 13.62 | 11.08 | 9,049 |
| 18 Jun 2024 | 13.14 | -1.82 | -12.16% | 13.145 | 15.469 | 13.07 | 31,473 |
| 17 Jun 2024 | 14.959 | 2.33 | 18.40% | 11.7045 | 14.959 | 11.5001 | 4,521 |
| 14 Jun 2024 | 12.634 | 0.79 | 6.71% | 14.1275 | 14.1275 | 12.0601 | 3,933 |
| 13 Jun 2024 | 11.84 | -3.66 | -23.61% | 11.735 | 15.399 | 11.735 | 1,678 |
| 12 Jun 2024 | 15.50 | 1.52 | 10.87% | 11.565 | 15.50 | 11.565 | 11,323 |
| 11 Jun 2024 | 13.98 | -2.29 | -14.07% | 12.605 | 15.2475 | 12.60 | 4,325 |
| 10 Jun 2024 | 16.27 | 2.17 | 15.39% | 15.115 | 16.52 | 13.885 | 2,492 |
| 07 Jun 2024 | 14.10 | -0.28 | -1.95% | 12.4701 | 14.4799 | 12.4701 | 3,605 |
| 06 Jun 2024 | 14.38 | 1.61 | 12.61% | 13.8725 | 14.8875 | 12.86 | 3,687 |
| 05 Jun 2024 | 12.77 | -1.48 | -10.39% | 14.59 | 14.59 | 12.77 | 2,119 |
| 04 Jun 2024 | 14.251 | -0.03 | -0.20% | 14.2955 | 16.629 | 12.97 | 7,090 |
| 03 Jun 2024 | 14.28 | 0.28 | 2.00% | 13.904 | 16.6299 | 12.4901 | 1,530 |
| 31 May 2024 | 14.00 | 0.12 | 0.86% | 13.493 | 14.05 | 12.17 | 1,429 |
| 30 May 2024 | 13.88 | 0.18 | 1.31% | 14.00 | 14.50 | 13.5201 | 14,618 |
| 29 May 2024 | 13.70 | -1.09 | -7.34% | 14.6455 | 16.0232 | 13.70 | 2,716 |
| 28 May 2024 | 14.786 | -2.21 | -13.02% | 14.8025 | 16.839 | 13.631 | 3,142 |
| 24 May 2024 | 17.00 | -0.25 | -1.44% | 15.931 | 17.00 | 15.385 | 1,595 |
| 23 May 2024 | 17.249 | 2.90 | 20.20% | 16.4875 | 17.249 | 14.171 | 4,144 |
| 22 May 2024 | 14.35 | -0.30 | -2.01% | 14.66 | 17.269 | 14.35 | 2,652 |
| 21 May 2024 | 14.645 | -1.11 | -7.02% | 15.02 | 15.349 | 13.961 | 19,634 |
| 20 May 2024 | 15.75 | -0.56 | -3.45% | 16.963 | 16.963 | 15.061 | 8,337 |
| 17 May 2024 | 16.312 | -0.54 | -3.19% | 18.7299 | 18.7299 | 14.5701 | 2,968 |
| 16 May 2024 | 16.85 | 2.35 | 16.21% | 16.435 | 18.509 | 14.301 | 2,389 |
| 15 May 2024 | 14.50 | -0.54 | -3.59% | 16.005 | 17.8799 | 14.241 | 2,210 |
| 14 May 2024 | 15.04 | 0.60 | 4.16% | 15.00 | 15.4935 | 13.9725 | 8,673 |
| 13 May 2024 | 14.44 | 0.13 | 0.90% | 14.7155 | 15.00 | 13.391 | 8,902 |
| 10 May 2024 | 14.3105 | 0.91 | 6.79% | 14.2975 | 14.9799 | 13.9301 | 2,597 |
| 09 May 2024 | 13.40 | -0.84 | -5.90% | 15.005 | 15.005 | 13.32 | 4,861 |
| 08 May 2024 | 14.24 | 0.28 | 2.01% | 13.548 | 14.899 | 12.87 | 19,031 |
| 07 May 2024 | 13.96 | -0.18 | -1.27% | 14.2252 | 17.049 | 13.881 | 12,403 |
| 06 May 2024 | 14.1401 | -0.92 | -6.11% | 14.051 | 15.2795 | 14.051 | 3,797 |
| 03 May 2024 | 15.06 | -2.33 | -13.39% | 13.75 | 17.45 | 13.351 | 4,554 |
| 02 May 2024 | 17.389 | 0.93 | 5.64% | 17.389 | 17.389 | 13.361 | 2,746 |
| 01 May 2024 | 16.46 | 0.92 | 5.92% | 15.375 | 16.46 | 14.761 | 3,317 |
| 30 Abr 2024 | 15.54 | 0.50 | 3.32% | 16.00 | 17.50 | 15.50 | 3,839 |
| 29 Abr 2024 | 15.04 | -0.90 | -5.66% | 18.469 | 18.469 | 15.001 | 1,983 |
| 26 Abr 2024 | 15.9425 | -0.38 | -2.33% | 16.1685 | 18.319 | 15.021 | 8,132 |
| 25 Abr 2024 | 16.322 | -0.01 | -0.05% | 16.344 | 18.479 | 14.921 | 2,393 |
| 24 Abr 2024 | 16.33 | 0.45 | 2.83% | 14.515 | 16.61 | 14.515 | 9,608 |
| 23 Abr 2024 | 15.88 | -2.93 | -15.57% | 14.45 | 16.999 | 14.45 | 8,992 |
| 22 Abr 2024 | 18.809 | 2.77 | 17.26% | 17.7525 | 18.809 | 14.591 | 1,283 |
| 19 Abr 2024 | 16.04 | -1.65 | -9.32% | 15.4185 | 18.4799 | 13.91 | 11,196 |
| 18 Abr 2024 | 17.689 | 0.24 | 1.37% | 17.151 | 17.689 | 16.161 | 2,432 |
| 17 Abr 2024 | 17.45 | 1.32 | 8.18% | 16.63 | 17.459 | 15.071 | 10,376 |
| 16 Abr 2024 | 16.13 | 0.07 | 0.43% | 15.16 | 17.229 | 15.11 | 3,295 |
| 15 Abr 2024 | 16.0605 | -0.27 | -1.65% | 15.79 | 17.259 | 15.42 | 4,231 |
| 12 Abr 2024 | 16.33 | 0.31 | 1.95% | 15.978 | 16.6125 | 15.351 | 1,164 |
| 11 Abr 2024 | 16.0175 | -0.02 | -0.14% | 15.805 | 17.349 | 15.29 | 6,149 |
| 10 Abr 2024 | 16.04 | 0.02 | 0.09% | 15.6601 | 18.0799 | 15.6601 | 2,675 |
| 09 Abr 2024 | 16.025 | -1.20 | -6.98% | 16.7455 | 18.03 | 16.025 | 1,892 |
| 08 Abr 2024 | 17.2275 | 2.46 | 16.64% | 18.368 | 19.209 | 16.47 | 2,002 |
| 05 Abr 2024 | 14.77 | -0.80 | -5.14% | 16.734 | 18.049 | 14.62 | 3,746 |
| 04 Abr 2024 | 15.5701 | -1.02 | -6.15% | 17.286 | 17.286 | 15.5701 | 1,858 |
| 03 Abr 2024 | 16.59 | 0.00 | 0.00% | 16.78 | 17.459 | 15.571 | 2,426 |
| 02 Abr 2024 | 16.59 | -1.91 | -10.32% | 17.9475 | 18.479 | 16.59 | 3,390 |
