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.
BMEB4 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 26.34 | 0.06 | 0.23% | 26.29 | 26.64 | 26.00 | 20,700 |
| 16 May 2024 | 26.28 | 0.37 | 1.43% | 26.09 | 26.72 | 26.00 | 10,600 |
| 15 May 2024 | 25.91 | -0.98 | -3.64% | 27.00 | 27.25 | 25.79 | 35,300 |
| 14 May 2024 | 26.89 | -1.47 | -5.18% | 28.36 | 28.36 | 26.89 | 8,000 |
| 13 May 2024 | 28.36 | 0.26 | 0.93% | 27.74 | 29.02 | 27.74 | 19,100 |
| 10 May 2024 | 28.10 | -0.55 | -1.92% | 28.00 | 29.00 | 27.70 | 26,100 |
| 09 May 2024 | 28.65 | -1.06 | -3.57% | 29.87 | 29.88 | 28.65 | 20,600 |
| 08 May 2024 | 29.71 | -0.29 | -0.97% | 30.45 | 31.15 | 29.70 | 34,700 |
| 07 May 2024 | 30.00 | 3.50 | 13.21% | 26.18 | 30.30 | 26.17 | 38,900 |
| 06 May 2024 | 26.50 | 0.23 | 0.88% | 26.00 | 26.50 | 25.24 | 20,600 |
| 03 May 2024 | 26.27 | 2.82 | 12.03% | 23.50 | 26.27 | 23.49 | 27,000 |
| 02 May 2024 | 23.45 | 0.50 | 2.18% | 22.94 | 23.49 | 22.27 | 15,000 |
| 30 Abr 2024 | 22.95 | 0.97 | 4.41% | 22.24 | 22.95 | 21.76 | 26,100 |
| 29 Abr 2024 | 21.98 | 0.13 | 0.59% | 22.05 | 22.39 | 21.85 | 19,200 |
| 26 Abr 2024 | 21.85 | 0.34 | 1.58% | 21.80 | 22.10 | 21.75 | 7,600 |
| 25 Abr 2024 | 21.51 | -0.89 | -3.97% | 22.10 | 22.45 | 21.25 | 9,500 |
| 24 Abr 2024 | 22.40 | -0.09 | -0.40% | 22.60 | 23.01 | 22.32 | 8,900 |
| 23 Abr 2024 | 22.49 | -0.61 | -2.64% | 23.42 | 23.44 | 22.49 | 13,900 |
| 22 Abr 2024 | 23.10 | 0.70 | 3.13% | 22.53 | 23.20 | 22.53 | 6,500 |
| 19 Abr 2024 | 22.40 | 0.01 | 0.04% | 22.76 | 22.76 | 22.33 | 2,200 |
| 18 Abr 2024 | 22.39 | -0.51 | -2.23% | 22.88 | 22.88 | 22.18 | 17,900 |
| 17 Abr 2024 | 22.90 | -0.09 | -0.39% | 22.64 | 23.27 | 22.64 | 9,400 |
| 16 Abr 2024 | 22.99 | 0.25 | 1.10% | 23.42 | 23.56 | 22.81 | 13,000 |
| 15 Abr 2024 | 22.74 | 0.04 | 0.18% | 22.33 | 23.63 | 21.11 | 21,300 |
| 12 Abr 2024 | 22.70 | -0.30 | -1.30% | 22.79 | 22.79 | 22.39 | 6,900 |
| 11 Abr 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.20 | 22.71 | 4,700 |
| 10 Abr 2024 | 23.00 | 0.07 | 0.31% | 23.31 | 23.31 | 22.35 | 8,100 |
| 09 Abr 2024 | 22.93 | 0.02 | 0.09% | 23.30 | 23.30 | 22.19 | 15,700 |
| 08 Abr 2024 | 22.91 | -0.59 | -2.51% | 23.79 | 24.80 | 22.86 | 26,500 |
| 05 Abr 2024 | 23.50 | -0.30 | -1.26% | 23.75 | 24.23 | 23.50 | 5,400 |
| 04 Abr 2024 | 23.80 | 0.11 | 0.46% | 24.09 | 24.09 | 23.68 | 10,600 |
| 03 Abr 2024 | 23.69 | -0.31 | -1.29% | 24.00 | 24.20 | 23.69 | 6,700 |
| 02 Abr 2024 | 24.00 | -0.95 | -3.81% | 24.75 | 24.87 | 23.95 | 6,600 |
| 01 Abr 2024 | 24.95 | 0.95 | 3.96% | 24.00 | 24.95 | 24.00 | 15,200 |
| 28 Mar 2024 | 24.00 | -0.02 | -0.08% | 23.71 | 24.10 | 23.70 | 11,300 |
| 27 Mar 2024 | 24.02 | 0.02 | 0.08% | 24.58 | 24.58 | 23.97 | 12,600 |
| 26 Mar 2024 | 24.00 | -1.15 | -4.57% | 25.50 | 25.50 | 23.40 | 39,300 |
| 25 Mar 2024 | 25.15 | -1.36 | -5.13% | 27.22 | 27.40 | 25.00 | 23,800 |
| 22 Mar 2024 | 26.51 | -1.20 | -4.33% | 27.00 | 27.39 | 25.00 | 19,000 |
| 21 Mar 2024 | 27.71 | 1.83 | 7.07% | 25.71 | 27.71 | 25.71 | 12,900 |
| 20 Mar 2024 | 25.88 | 1.39 | 5.68% | 25.50 | 25.88 | 24.75 | 8,300 |
| 19 Mar 2024 | 24.49 | 0.14 | 0.57% | 24.25 | 24.61 | 23.61 | 5,500 |
| 18 Mar 2024 | 24.35 | -0.76 | -3.03% | 25.12 | 25.12 | 24.35 | 5,700 |
| 15 Mar 2024 | 25.11 | 0.51 | 2.07% | 24.64 | 25.77 | 24.63 | 7,600 |
| 14 Mar 2024 | 24.60 | 0.60 | 2.50% | 24.35 | 24.70 | 24.25 | 7,800 |
| 13 Mar 2024 | 24.00 | 1.09 | 4.76% | 22.92 | 24.35 | 22.92 | 26,500 |
| 12 Mar 2024 | 22.91 | -1.59 | -6.49% | 24.00 | 24.00 | 21.90 | 39,800 |
| 11 Mar 2024 | 24.50 | -1.00 | -3.92% | 25.85 | 25.85 | 24.31 | 17,000 |
| 08 Mar 2024 | 25.50 | -3.50 | -12.07% | 29.00 | 29.00 | 24.90 | 59,500 |
| 07 Mar 2024 | 29.00 | 0.29 | 1.01% | 29.47 | 29.47 | 28.71 | 12,000 |
| 06 Mar 2024 | 28.71 | -1.94 | -6.33% | 30.90 | 30.90 | 28.65 | 15,400 |
| 05 Mar 2024 | 30.65 | 0.45 | 1.49% | 30.60 | 31.42 | 29.97 | 89,300 |
| 04 Mar 2024 | 30.20 | -0.10 | -0.33% | 30.19 | 30.48 | 28.20 | 94,200 |
| 01 Mar 2024 | 30.30 | -2.39 | -7.31% | 32.50 | 32.50 | 29.87 | 52,800 |
| 29 Feb 2024 | 32.69 | 0.18 | 0.55% | 32.50 | 32.70 | 31.75 | 19,700 |
| 28 Feb 2024 | 32.51 | 0.81 | 2.56% | 32.00 | 32.65 | 31.70 | 33,600 |
| 27 Feb 2024 | 31.70 | 1.80 | 6.02% | 30.43 | 31.90 | 30.01 | 17,600 |
| 26 Feb 2024 | 29.90 | 0.90 | 3.10% | 28.99 | 30.31 | 28.56 | 14,300 |
| 23 Feb 2024 | 29.00 | 1.40 | 5.07% | 27.60 | 29.20 | 27.60 | 20,500 |
| 22 Feb 2024 | 27.60 | 0.75 | 2.79% | 26.80 | 27.97 | 26.33 | 14,300 |
| 21 Feb 2024 | 26.85 | 1.75 | 6.97% | 25.64 | 27.26 | 25.29 | 27,200 |
| 20 Feb 2024 | 25.10 | 1.10 | 4.58% | 24.01 | 25.10 | 23.55 | 19,300 |
| 19 Feb 2024 | 24.00 | -1.25 | -4.95% | 25.24 | 25.24 | 24.00 | 13,600 |
