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.
BIVB39 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 77.76 | 1.16 | 1.51% | 77.37 | 77.78 | 76.72 | 440 |
| 25 Jul 2024 | 76.60 | -0.40 | -0.52% | 77.00 | 77.42 | 76.58 | 7,973 |
| 24 Jul 2024 | 77.00 | -0.90 | -1.16% | 77.90 | 78.24 | 76.87 | 6,215 |
| 23 Jul 2024 | 77.90 | 0.06 | 0.08% | 77.92 | 78.24 | 77.79 | 1,592 |
| 22 Jul 2024 | 77.84 | 0.44 | 0.57% | 77.56 | 77.84 | 76.93 | 6,098 |
| 19 Jul 2024 | 77.40 | 0.05 | 0.06% | 77.01 | 77.40 | 76.83 | 750 |
| 18 Jul 2024 | 77.35 | 0.35 | 0.45% | 77.36 | 78.09 | 76.89 | 4,701 |
| 17 Jul 2024 | 77.00 | -0.44 | -0.57% | 77.36 | 77.36 | 76.72 | 13,745 |
| 16 Jul 2024 | 77.44 | -2.37 | -2.97% | 79.00 | 79.80 | 76.72 | 2,148 |
| 15 Jul 2024 | 79.81 | 3.31 | 4.33% | 76.51 | 79.81 | 76.51 | 2,059 |
| 12 Jul 2024 | 76.50 | 0.13 | 0.17% | 76.42 | 77.28 | 76.21 | 11,208 |
| 11 Jul 2024 | 76.37 | -0.13 | -0.17% | 76.50 | 77.49 | 76.07 | 584 |
| 10 Jul 2024 | 76.50 | 0.90 | 1.19% | 75.66 | 76.50 | 75.27 | 50,836 |
| 09 Jul 2024 | 75.60 | -0.74 | -0.97% | 76.49 | 76.56 | 75.58 | 31,163 |
| 08 Jul 2024 | 76.34 | 0.14 | 0.18% | 76.74 | 76.81 | 76.17 | 8,550 |
| 05 Jul 2024 | 76.20 | -0.30 | -0.39% | 76.48 | 76.90 | 76.10 | 68,175 |
| 04 Jul 2024 | 76.50 | -1.18 | -1.52% | 77.70 | 77.70 | 75.79 | 2,099 |
| 03 Jul 2024 | 77.68 | -1.04 | -1.32% | 78.20 | 78.94 | 77.00 | 13,810 |
| 02 Jul 2024 | 78.72 | 1.39 | 1.80% | 78.00 | 78.72 | 77.40 | 11,198 |
| 01 Jul 2024 | 77.33 | 0.59 | 0.77% | 78.00 | 78.00 | 76.20 | 2,915 |
| 28 Jun 2024 | 76.74 | 1.23 | 1.63% | 75.68 | 77.28 | 75.68 | 2,338 |
| 27 Jun 2024 | 75.51 | 0.01 | 0.01% | 75.66 | 76.00 | 75.50 | 1,161 |
| 26 Jun 2024 | 75.50 | 0.90 | 1.21% | 75.00 | 75.71 | 75.00 | 19,546 |
| 25 Jun 2024 | 74.60 | 0.89 | 1.21% | 73.80 | 74.69 | 73.80 | 211,660 |
| 24 Jun 2024 | 73.71 | -1.30 | -1.73% | 74.55 | 75.01 | 73.61 | 720 |
| 21 Jun 2024 | 75.01 | 0.04 | 0.05% | 74.88 | 75.01 | 74.25 | 103,909 |
| 20 Jun 2024 | 74.97 | -0.52 | -0.69% | 75.64 | 75.64 | 74.38 | 66,746 |
| 19 Jun 2024 | 75.49 | 0.89 | 1.19% | 74.71 | 75.81 | 74.60 | 889 |
| 18 Jun 2024 | 74.60 | 0.02 | 0.03% | 74.58 | 74.70 | 74.06 | 2,885 |
| 17 Jun 2024 | 74.58 | 1.66 | 2.28% | 73.71 | 74.64 | 73.23 | 78,604 |
| 14 Jun 2024 | 72.92 | -0.27 | -0.37% | 73.19 | 73.19 | 72.55 | 42,210 |
| 13 Jun 2024 | 73.19 | -0.31 | -0.42% | 73.65 | 73.85 | 72.71 | 2,245 |
| 12 Jun 2024 | 73.50 | 1.43 | 1.98% | 74.00 | 74.00 | 72.35 | 2,639 |
| 11 Jun 2024 | 72.07 | -0.08 | -0.11% | 72.30 | 72.30 | 71.40 | 710 |
| 10 Jun 2024 | 72.15 | 0.66 | 0.92% | 71.50 | 73.20 | 71.50 | 7,065 |
| 07 Jun 2024 | 71.49 | 1.07 | 1.52% | 71.00 | 71.49 | 70.60 | 58,186 |
| 06 Jun 2024 | 70.42 | -0.52 | -0.73% | 71.10 | 71.10 | 70.26 | 184,825 |
| 05 Jun 2024 | 70.94 | 0.93 | 1.33% | 70.99 | 71.09 | 70.14 | 10,849 |
| 04 Jun 2024 | 70.01 | 0.62 | 0.89% | 69.53 | 70.22 | 69.49 | 22,336 |
| 03 Jun 2024 | 69.39 | 0.35 | 0.51% | 69.37 | 70.07 | 68.79 | 110,112 |
| 31 May 2024 | 69.04 | 0.40 | 0.58% | 68.38 | 69.26 | 68.13 | 74,056 |
| 29 May 2024 | 68.64 | -0.10 | -0.15% | 68.41 | 68.95 | 68.41 | 217,927 |
| 28 May 2024 | 68.74 | -0.26 | -0.38% | 69.00 | 69.00 | 68.39 | 40,477 |
| 27 May 2024 | 69.00 | 0.12 | 0.17% | 70.19 | 70.20 | 68.64 | 619 |
| 24 May 2024 | 68.88 | 0.75 | 1.10% | 68.27 | 68.88 | 68.04 | 13,786 |
| 23 May 2024 | 68.13 | -0.33 | -0.48% | 68.61 | 69.44 | 67.97 | 9,473 |
| 22 May 2024 | 68.46 | 0.14 | 0.20% | 68.46 | 68.95 | 68.44 | 5,011 |
| 21 May 2024 | 68.32 | 0.32 | 0.47% | 68.14 | 68.32 | 67.80 | 3,984 |
| 20 May 2024 | 68.00 | 0.03 | 0.04% | 68.04 | 68.39 | 68.00 | 8,097 |
| 17 May 2024 | 67.97 | -0.28 | -0.41% | 68.39 | 68.39 | 67.78 | 3,126 |
| 16 May 2024 | 68.25 | 0.03 | 0.04% | 68.36 | 68.50 | 68.22 | 488 |
| 15 May 2024 | 68.22 | 0.66 | 0.98% | 67.80 | 68.38 | 67.80 | 1,348 |
| 14 May 2024 | 67.56 | 0.01 | 0.01% | 67.55 | 67.80 | 67.06 | 4,681 |
| 13 May 2024 | 67.55 | 0.14 | 0.21% | 67.50 | 67.68 | 67.21 | 1,573 |
| 10 May 2024 | 67.41 | 0.07 | 0.10% | 67.48 | 67.61 | 67.28 | 2,373 |
| 09 May 2024 | 67.34 | 1.14 | 1.72% | 67.20 | 67.47 | 67.00 | 8,599 |
| 08 May 2024 | 66.20 | 0.47 | 0.72% | 66.22 | 66.36 | 65.94 | 1,568 |
| 07 May 2024 | 65.73 | 0.00 | 0.00% | 69.89 | 69.89 | 65.70 | 5,726 |
| 06 May 2024 | 65.73 | 0.63 | 0.97% | 65.11 | 65.81 | 65.11 | 3,322 |
| 03 May 2024 | 65.10 | 0.14 | 0.22% | 65.09 | 65.22 | 64.80 | 85,336 |
| 02 May 2024 | 64.96 | -0.63 | -0.96% | 65.42 | 65.43 | 64.29 | 2,748 |
| 30 Abr 2024 | 65.59 | -0.21 | -0.32% | 65.80 | 66.40 | 65.50 | 23,009 |
| 29 Abr 2024 | 65.80 | 0.41 | 0.63% | 65.60 | 65.80 | 65.33 | 16,583 |
