RVBR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.011 | 0.001 | 10.00% | 0.0116 | 0.0116 | 0.011 | 1,000 |
15 May 2024 | 0.01 | -0.003 | -23.08% | 0.01 | 0.01 | 0.01 | 1,200 |
14 May 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0 |
13 May 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0 |
10 May 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0 |
09 May 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0 |
08 May 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0 |
07 May 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0 |
06 May 2024 | 0.013 | 0.00 | 0.00% | 0.016 | 0.016 | 0.013 | 31,834 |
03 May 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0 |
02 May 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0 |
01 May 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0 |
30 Abr 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0 |
29 Abr 2024 | 0.013 | 0.0077 | 145.28% | 0.0058 | 0.013 | 0.0058 | 45,276 |
26 Abr 2024 | 0.0053 | 0.00 | 0.00% | 0.0053 | 0.0053 | 0.0053 | 0 |
25 Abr 2024 | 0.0053 | -0.0017 | -24.29% | 0.006 | 0.006 | 0.0053 | 370,000 |
24 Abr 2024 | 0.007 | -0.002 | -22.22% | 0.0081 | 0.0081 | 0.007 | 432,500 |
23 Abr 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 0 |
22 Abr 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 0 |
19 Abr 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 100,000 |
18 Abr 2024 | 0.009 | -0.0005 | -5.26% | 0.01 | 0.01 | 0.009 | 20,000 |
17 Abr 2024 | 0.0095 | 0.00 | 0.00% | 0.0095 | 0.0095 | 0.0095 | 0 |
16 Abr 2024 | 0.0095 | -0.0105 | -52.50% | 0.01 | 0.01 | 0.009 | 120,000 |
15 Abr 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
12 Abr 2024 | 0.02 | 0.011 | 122.22% | 0.0178 | 0.02 | 0.0178 | 40,000 |
11 Abr 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 0 |
10 Abr 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 0 |
09 Abr 2024 | 0.009 | -0.011 | -55.00% | 0.009 | 0.009 | 0.009 | 100,000 |
08 Abr 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
05 Abr 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 71,100 |
04 Abr 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 10,000 |
03 Abr 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
02 Abr 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 76,971 |
01 Abr 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
28 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
27 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
26 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
25 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
22 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 49,374 |
21 Mar 2024 | 0.02 | 0.005 | 33.33% | 0.02 | 0.02 | 0.02 | 250,000 |
20 Mar 2024 | 0.015 | -0.015 | -50.00% | 0.02 | 0.02 | 0.015 | 20,000 |
19 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
18 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
15 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
14 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
13 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
12 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
11 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
08 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
07 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
06 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
05 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
04 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
01 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
29 Feb 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
28 Feb 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
27 Feb 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
26 Feb 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
23 Feb 2024 | 0.03 | 0.015 | 100.00% | 0.03 | 0.03 | 0.03 | 140 |
22 Feb 2024 | 0.015 | -0.015 | -50.00% | 0.015 | 0.015 | 0.015 | 588 |
21 Feb 2024 | 0.03 | 0.005 | 20.00% | 0.03 | 0.03 | 0.03 | 110,000 |
20 Feb 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |