Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BLAU3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 10.32 | -0.18 | -1.71% | 10.30 | 10.52 | 10.26 | 6,010 |
| 29 May 2024 | 10.50 | 0.11 | 1.06% | 10.39 | 10.50 | 10.31 | 5,736 |
| 28 May 2024 | 10.39 | -0.10 | -0.95% | 10.52 | 10.55 | 10.31 | 7,341 |
| 27 May 2024 | 10.49 | 0.10 | 0.96% | 10.50 | 10.54 | 10.30 | 4,429 |
| 24 May 2024 | 10.39 | -0.09 | -0.86% | 10.50 | 10.57 | 10.39 | 4,621 |
| 23 May 2024 | 10.48 | 0.00 | 0.00% | 10.60 | 10.65 | 10.31 | 5,466 |
| 22 May 2024 | 10.48 | -0.33 | -3.05% | 10.84 | 10.84 | 10.48 | 5,609 |
| 21 May 2024 | 10.81 | 0.00 | 0.00% | 10.81 | 10.95 | 10.70 | 5,095 |
| 20 May 2024 | 10.81 | -0.02 | -0.18% | 10.90 | 10.90 | 10.69 | 5,738 |
| 17 May 2024 | 10.83 | 0.02 | 0.19% | 10.67 | 10.97 | 10.62 | 4,200 |
| 16 May 2024 | 10.81 | 0.01 | 0.09% | 10.80 | 10.81 | 10.57 | 5,935 |
| 15 May 2024 | 10.80 | 0.32 | 3.05% | 10.53 | 10.80 | 10.41 | 5,863 |
| 14 May 2024 | 10.48 | -0.13 | -1.23% | 10.64 | 10.82 | 10.42 | 5,831 |
| 13 May 2024 | 10.61 | -0.21 | -1.94% | 10.80 | 11.16 | 10.58 | 6,306 |
| 10 May 2024 | 10.82 | -0.27 | -2.43% | 11.13 | 11.20 | 10.66 | 6,441 |
| 09 May 2024 | 11.09 | 0.36 | 3.36% | 10.76 | 11.09 | 10.57 | 6,260 |
| 08 May 2024 | 10.73 | 0.23 | 2.19% | 10.55 | 10.93 | 10.25 | 6,773 |
| 07 May 2024 | 10.50 | -0.02 | -0.19% | 10.50 | 10.68 | 10.34 | 6,468 |
| 06 May 2024 | 10.52 | -0.03 | -0.28% | 10.78 | 10.78 | 10.35 | 7,453 |
| 03 May 2024 | 10.55 | 0.20 | 1.93% | 10.35 | 10.75 | 10.34 | 9,129 |
| 02 May 2024 | 10.35 | 0.10 | 0.98% | 10.27 | 10.50 | 9.98 | 11,083 |
| 30 Abr 2024 | 10.25 | -0.33 | -3.12% | 10.21 | 10.61 | 9.32 | 35,664 |
| 29 Abr 2024 | 10.58 | -0.21 | -1.95% | 10.89 | 10.92 | 10.58 | 5,887 |
| 26 Abr 2024 | 10.79 | 0.44 | 4.25% | 10.25 | 10.91 | 10.25 | 10,685 |
| 25 Abr 2024 | 10.35 | 0.07 | 0.68% | 10.46 | 10.48 | 10.18 | 8,219 |
| 24 Abr 2024 | 10.28 | -0.39 | -3.66% | 10.70 | 10.91 | 10.23 | 7,266 |
| 23 Abr 2024 | 10.67 | 0.29 | 2.79% | 10.47 | 10.83 | 10.20 | 9,195 |
| 22 Abr 2024 | 10.38 | 0.10 | 0.97% | 10.29 | 10.42 | 10.27 | 7,127 |
| 19 Abr 2024 | 10.28 | 0.00 | 0.00% | 10.28 | 10.66 | 10.20 | 7,012 |
| 18 Abr 2024 | 10.28 | -0.36 | -3.38% | 10.50 | 11.03 | 10.28 | 10,317 |
| 17 Abr 2024 | 10.64 | -0.06 | -0.56% | 11.00 | 11.00 | 10.44 | 12,477 |
| 16 Abr 2024 | 10.70 | -0.30 | -2.73% | 11.06 | 11.06 | 10.63 | 15,585 |
| 15 Abr 2024 | 11.00 | -0.80 | -6.78% | 11.69 | 11.72 | 10.98 | 21,325 |
| 12 Abr 2024 | 11.80 | -0.25 | -2.07% | 12.00 | 12.00 | 11.60 | 11,209 |
| 11 Abr 2024 | 12.05 | -0.03 | -0.25% | 12.11 | 12.15 | 11.83 | 7,740 |
| 10 Abr 2024 | 12.08 | 0.01 | 0.08% | 12.08 | 12.08 | 11.80 | 9,188 |
| 09 Abr 2024 | 12.07 | 0.08 | 0.67% | 11.96 | 12.12 | 11.94 | 7,097 |
| 08 Abr 2024 | 11.99 | -0.01 | -0.08% | 12.10 | 12.10 | 11.90 | 7,377 |
| 05 Abr 2024 | 12.00 | -0.13 | -1.07% | 12.10 | 12.13 | 11.93 | 7,618 |
| 04 Abr 2024 | 12.13 | 0.03 | 0.25% | 12.10 | 12.43 | 12.02 | 7,124 |
| 03 Abr 2024 | 12.10 | -0.13 | -1.06% | 12.23 | 12.42 | 12.02 | 5,934 |
| 02 Abr 2024 | 12.23 | 0.17 | 1.41% | 12.15 | 12.23 | 11.91 | 8,638 |
| 01 Abr 2024 | 12.06 | -0.42 | -3.37% | 12.48 | 12.75 | 12.05 | 9,834 |
| 28 Mar 2024 | 12.48 | 0.23 | 1.88% | 12.22 | 12.67 | 12.20 | 7,756 |
| 27 Mar 2024 | 12.25 | -0.04 | -0.33% | 12.15 | 12.27 | 12.08 | 5,965 |
| 26 Mar 2024 | 12.29 | 0.04 | 0.33% | 12.26 | 12.40 | 11.85 | 9,208 |
| 25 Mar 2024 | 12.25 | 0.14 | 1.16% | 12.17 | 12.57 | 11.99 | 13,324 |
| 22 Mar 2024 | 12.11 | -0.01 | -0.08% | 12.12 | 12.32 | 11.84 | 12,448 |
| 21 Mar 2024 | 12.12 | -0.30 | -2.42% | 12.44 | 12.67 | 12.01 | 8,033 |
| 20 Mar 2024 | 12.42 | 0.45 | 3.76% | 12.04 | 12.62 | 11.55 | 15,458 |
| 19 Mar 2024 | 11.97 | 0.01 | 0.08% | 11.89 | 12.10 | 11.73 | 8,260 |
| 18 Mar 2024 | 11.96 | 0.06 | 0.50% | 11.90 | 12.10 | 11.78 | 7,475 |
| 15 Mar 2024 | 11.90 | 0.03 | 0.25% | 12.02 | 12.02 | 11.78 | 6,863 |
| 14 Mar 2024 | 11.87 | -0.22 | -1.82% | 12.20 | 12.21 | 11.77 | 9,424 |
| 13 Mar 2024 | 12.09 | 0.02 | 0.17% | 12.03 | 12.18 | 11.83 | 6,357 |
| 12 Mar 2024 | 12.07 | 0.09 | 0.75% | 12.15 | 12.18 | 11.86 | 8,307 |
| 11 Mar 2024 | 11.98 | -0.18 | -1.48% | 12.19 | 12.32 | 11.85 | 10,501 |
| 08 Mar 2024 | 12.16 | 0.09 | 0.75% | 12.07 | 12.43 | 12.01 | 7,229 |
| 07 Mar 2024 | 12.07 | -0.13 | -1.07% | 12.21 | 12.35 | 12.07 | 7,918 |
| 06 Mar 2024 | 12.20 | -0.10 | -0.81% | 12.30 | 12.69 | 12.20 | 6,828 |
| 05 Mar 2024 | 12.30 | 0.00 | 0.00% | 12.63 | 12.65 | 12.30 | 6,465 |
| 04 Mar 2024 | 12.30 | -0.60 | -4.65% | 12.88 | 12.88 | 12.30 | 8,698 |
