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.
BHIA3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 6.81 | -0.31 | -4.35% | 7.12 | 7.20 | 6.77 | 4,548,400 |
| 09 May 2024 | 7.12 | 0.23 | 3.34% | 6.80 | 7.32 | 6.68 | 7,941,800 |
| 08 May 2024 | 6.89 | -0.18 | -2.55% | 6.94 | 7.07 | 6.77 | 4,909,400 |
| 07 May 2024 | 7.07 | 0.09 | 1.29% | 6.99 | 7.27 | 6.85 | 7,191,200 |
| 06 May 2024 | 6.98 | -0.97 | -12.20% | 7.80 | 7.85 | 6.96 | 12,162,200 |
| 03 May 2024 | 7.95 | 0.13 | 1.66% | 8.11 | 8.25 | 7.77 | 10,976,000 |
| 02 May 2024 | 7.82 | 1.02 | 15.00% | 6.91 | 7.95 | 6.91 | 18,137,100 |
| 30 Abr 2024 | 6.80 | -0.64 | -8.60% | 7.47 | 7.60 | 6.68 | 19,507,200 |
| 29 Abr 2024 | 7.44 | 2.00 | 36.76% | 6.23 | 7.44 | 6.16 | 31,879,100 |
| 26 Abr 2024 | 5.44 | -0.05 | -0.91% | 5.57 | 5.66 | 5.42 | 6,006,700 |
| 25 Abr 2024 | 5.49 | -0.19 | -3.35% | 5.63 | 5.76 | 5.47 | 5,402,300 |
| 24 Abr 2024 | 5.68 | -0.27 | -4.54% | 5.97 | 6.02 | 5.65 | 5,854,000 |
| 23 Abr 2024 | 5.95 | -0.33 | -5.25% | 6.24 | 6.27 | 5.93 | 6,463,800 |
| 22 Abr 2024 | 6.28 | 0.05 | 0.80% | 6.24 | 6.51 | 6.13 | 6,090,000 |
| 19 Abr 2024 | 6.23 | 0.04 | 0.65% | 6.21 | 6.45 | 6.13 | 7,216,500 |
| 18 Abr 2024 | 6.19 | -0.30 | -4.62% | 6.50 | 6.60 | 6.19 | 5,806,600 |
| 17 Abr 2024 | 6.49 | -0.13 | -1.96% | 6.72 | 6.85 | 6.47 | 6,173,700 |
| 16 Abr 2024 | 6.62 | 0.01 | 0.15% | 6.50 | 7.02 | 6.45 | 7,748,200 |
| 15 Abr 2024 | 6.61 | -0.24 | -3.50% | 6.85 | 6.94 | 6.52 | 4,597,100 |
| 12 Abr 2024 | 6.85 | -0.18 | -2.56% | 7.01 | 7.03 | 6.67 | 6,211,900 |
| 11 Abr 2024 | 7.03 | 0.13 | 1.88% | 6.92 | 7.08 | 6.81 | 5,381,000 |
| 10 Abr 2024 | 6.90 | -0.15 | -2.13% | 7.00 | 7.00 | 6.77 | 5,863,400 |
| 09 Abr 2024 | 7.05 | 0.03 | 0.43% | 7.09 | 7.17 | 6.96 | 3,731,800 |
| 08 Abr 2024 | 7.02 | 0.26 | 3.85% | 6.78 | 7.09 | 6.78 | 5,170,700 |
| 05 Abr 2024 | 6.76 | -0.03 | -0.44% | 6.74 | 6.96 | 6.61 | 4,395,800 |
| 04 Abr 2024 | 6.79 | -0.31 | -4.37% | 7.11 | 7.21 | 6.70 | 6,086,600 |
| 03 Abr 2024 | 7.10 | 0.12 | 1.72% | 6.90 | 7.25 | 6.84 | 6,336,700 |
| 02 Abr 2024 | 6.98 | 0.01 | 0.14% | 6.94 | 7.08 | 6.41 | 8,113,400 |
| 01 Abr 2024 | 6.97 | 0.19 | 2.80% | 6.82 | 7.10 | 6.76 | 4,450,900 |
| 28 Mar 2024 | 6.78 | 0.49 | 7.79% | 6.29 | 7.17 | 6.29 | 11,723,800 |
| 27 Mar 2024 | 6.29 | 0.29 | 4.83% | 5.98 | 6.41 | 5.98 | 8,070,300 |
| 26 Mar 2024 | 6.00 | -0.63 | -9.50% | 6.05 | 6.44 | 5.92 | 16,829,600 |
| 25 Mar 2024 | 6.63 | -0.12 | -1.78% | 6.80 | 6.80 | 6.52 | 6,807,800 |
| 22 Mar 2024 | 6.75 | -1.05 | -13.46% | 7.76 | 7.83 | 6.75 | 11,369,000 |
| 21 Mar 2024 | 7.80 | -0.29 | -3.58% | 8.07 | 8.17 | 7.78 | 2,964,900 |
| 20 Mar 2024 | 8.09 | 0.56 | 7.44% | 7.47 | 8.10 | 7.47 | 6,038,200 |
| 19 Mar 2024 | 7.53 | 0.18 | 2.45% | 7.40 | 7.57 | 6.84 | 10,676,000 |
| 18 Mar 2024 | 7.35 | -0.09 | -1.21% | 7.44 | 7.60 | 7.35 | 3,866,900 |
| 15 Mar 2024 | 7.44 | -0.55 | -6.88% | 8.00 | 8.04 | 7.36 | 5,665,400 |
| 14 Mar 2024 | 7.99 | -0.14 | -1.72% | 8.10 | 8.25 | 7.98 | 2,909,700 |
| 13 Mar 2024 | 8.13 | -0.01 | -0.12% | 8.10 | 8.29 | 7.98 | 3,414,200 |
| 12 Mar 2024 | 8.14 | 0.09 | 1.12% | 8.17 | 8.35 | 8.03 | 5,604,200 |
| 11 Mar 2024 | 8.05 | -0.06 | -0.74% | 8.03 | 8.21 | 7.92 | 3,434,400 |
| 08 Mar 2024 | 8.11 | 0.01 | 0.12% | 7.95 | 8.28 | 7.86 | 3,973,900 |
| 07 Mar 2024 | 8.10 | -0.22 | -2.64% | 8.32 | 8.47 | 7.98 | 7,421,500 |
| 06 Mar 2024 | 8.32 | -1.37 | -14.14% | 9.80 | 9.88 | 8.32 | 14,310,800 |
| 05 Mar 2024 | 9.69 | -0.15 | -1.52% | 9.85 | 10.28 | 9.65 | 5,583,200 |
| 04 Mar 2024 | 9.84 | 0.12 | 1.23% | 9.75 | 9.98 | 9.63 | 4,339,200 |
| 01 Mar 2024 | 9.72 | 0.68 | 7.52% | 9.21 | 9.86 | 9.21 | 7,432,800 |
| 29 Feb 2024 | 9.04 | 0.13 | 1.46% | 8.85 | 9.15 | 8.76 | 3,198,200 |
| 28 Feb 2024 | 8.91 | 0.12 | 1.37% | 8.68 | 8.92 | 8.63 | 2,275,000 |
| 27 Feb 2024 | 8.79 | 0.45 | 5.40% | 8.45 | 8.87 | 8.44 | 5,257,600 |
| 26 Feb 2024 | 8.34 | 0.01 | 0.12% | 8.33 | 8.50 | 8.17 | 3,959,000 |
| 23 Feb 2024 | 8.33 | -0.62 | -6.93% | 9.01 | 9.01 | 8.33 | 5,232,000 |
| 22 Feb 2024 | 8.95 | 0.40 | 4.68% | 8.65 | 9.07 | 8.61 | 4,162,800 |
| 21 Feb 2024 | 8.55 | -0.12 | -1.38% | 8.63 | 8.71 | 8.37 | 6,710,400 |
| 20 Feb 2024 | 8.67 | 0.26 | 3.09% | 8.34 | 8.67 | 8.22 | 6,870,400 |
| 19 Feb 2024 | 8.41 | 0.05 | 0.60% | 8.26 | 8.61 | 8.20 | 5,395,900 |
| 16 Feb 2024 | 8.36 | 0.40 | 5.03% | 7.97 | 8.40 | 7.90 | 7,718,000 |
| 15 Feb 2024 | 7.96 | 0.24 | 3.11% | 7.72 | 8.36 | 7.72 | 8,366,000 |
| 14 Feb 2024 | 7.72 | -0.10 | -1.28% | 7.70 | 7.88 | 7.43 | 8,963,800 |
