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.
BRIT3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 3.92 | -0.06 | -1.51% | 4.08 | 4.10 | 3.91 | 2,916 |
| 29 May 2024 | 3.98 | 0.01 | 0.25% | 3.98 | 4.09 | 3.94 | 2,387 |
| 28 May 2024 | 3.97 | 0.02 | 0.51% | 3.90 | 4.05 | 3.87 | 4,765 |
| 27 May 2024 | 3.95 | -0.05 | -1.25% | 3.99 | 4.03 | 3.95 | 4,233 |
| 24 May 2024 | 4.00 | -0.10 | -2.44% | 4.11 | 4.11 | 3.99 | 2,114 |
| 23 May 2024 | 4.10 | 0.08 | 1.99% | 4.00 | 4.10 | 3.98 | 3,894 |
| 22 May 2024 | 4.02 | -0.08 | -1.95% | 4.13 | 4.18 | 4.01 | 5,677 |
| 21 May 2024 | 4.10 | -0.08 | -1.91% | 4.20 | 4.26 | 4.10 | 3,225 |
| 20 May 2024 | 4.18 | -0.09 | -2.11% | 4.27 | 4.35 | 4.14 | 4,621 |
| 17 May 2024 | 4.27 | 0.21 | 5.17% | 4.14 | 4.38 | 4.08 | 12,937 |
| 16 May 2024 | 4.06 | -0.53 | -11.55% | 4.63 | 4.63 | 3.91 | 19,301 |
| 15 May 2024 | 4.59 | 0.04 | 0.88% | 4.55 | 4.80 | 4.49 | 11,662 |
| 14 May 2024 | 4.55 | 0.21 | 4.84% | 4.35 | 4.60 | 4.33 | 7,562 |
| 13 May 2024 | 4.34 | 0.34 | 8.50% | 4.09 | 4.43 | 4.09 | 11,847 |
| 10 May 2024 | 4.00 | -0.12 | -2.91% | 4.28 | 4.30 | 4.00 | 2,288 |
| 09 May 2024 | 4.12 | -0.09 | -2.14% | 4.18 | 4.27 | 4.08 | 1,833 |
| 08 May 2024 | 4.21 | -0.09 | -2.09% | 4.29 | 4.36 | 4.16 | 2,633 |
| 07 May 2024 | 4.30 | -0.13 | -2.93% | 4.44 | 4.45 | 4.29 | 1,487 |
| 06 May 2024 | 4.43 | -0.02 | -0.45% | 4.46 | 4.56 | 4.37 | 2,082 |
| 03 May 2024 | 4.45 | 0.08 | 1.83% | 4.44 | 4.58 | 4.41 | 3,134 |
| 02 May 2024 | 4.37 | 0.35 | 8.71% | 4.10 | 4.40 | 4.04 | 4,594 |
| 30 Abr 2024 | 4.02 | 0.09 | 2.29% | 3.94 | 4.03 | 3.92 | 2,033 |
| 29 Abr 2024 | 3.93 | 0.00 | 0.00% | 3.94 | 4.06 | 3.92 | 2,346 |
| 26 Abr 2024 | 3.93 | 0.13 | 3.42% | 3.81 | 3.93 | 3.81 | 3,099 |
| 25 Abr 2024 | 3.80 | -0.26 | -6.40% | 4.00 | 4.00 | 3.80 | 2,897 |
| 24 Abr 2024 | 4.06 | -0.03 | -0.73% | 4.14 | 4.21 | 3.96 | 2,854 |
| 23 Abr 2024 | 4.09 | -0.08 | -1.92% | 4.18 | 4.22 | 4.09 | 2,054 |
| 22 Abr 2024 | 4.17 | -0.03 | -0.71% | 4.21 | 4.29 | 4.14 | 1,556 |
| 19 Abr 2024 | 4.20 | -0.01 | -0.24% | 4.22 | 4.37 | 4.15 | 3,983 |
| 18 Abr 2024 | 4.21 | 0.34 | 8.79% | 3.91 | 4.26 | 3.89 | 2,642 |
| 17 Abr 2024 | 3.87 | -0.03 | -0.77% | 3.93 | 4.01 | 3.86 | 2,483 |
| 16 Abr 2024 | 3.90 | -0.04 | -1.02% | 3.85 | 4.03 | 3.82 | 2,239 |
| 15 Abr 2024 | 3.94 | -0.08 | -1.99% | 4.07 | 4.12 | 3.81 | 3,940 |
| 12 Abr 2024 | 4.02 | -0.21 | -4.96% | 4.28 | 4.33 | 4.02 | 2,564 |
| 11 Abr 2024 | 4.23 | -0.03 | -0.70% | 4.23 | 4.33 | 4.23 | 1,770 |
| 10 Abr 2024 | 4.26 | 0.04 | 0.95% | 4.23 | 4.29 | 3.97 | 2,761 |
| 09 Abr 2024 | 4.22 | -0.18 | -4.09% | 4.46 | 4.51 | 4.22 | 2,535 |
| 08 Abr 2024 | 4.40 | 0.05 | 1.15% | 4.43 | 4.45 | 4.31 | 2,353 |
| 05 Abr 2024 | 4.35 | 0.05 | 1.16% | 4.15 | 4.45 | 4.15 | 2,778 |
| 04 Abr 2024 | 4.30 | 0.03 | 0.70% | 4.27 | 4.37 | 4.22 | 1,541 |
| 03 Abr 2024 | 4.27 | -0.21 | -4.69% | 4.35 | 4.39 | 4.22 | 2,777 |
| 02 Abr 2024 | 4.48 | -0.08 | -1.75% | 4.57 | 4.58 | 4.31 | 3,524 |
| 01 Abr 2024 | 4.56 | 0.01 | 0.22% | 4.55 | 4.60 | 4.47 | 3,353 |
| 28 Mar 2024 | 4.55 | 0.15 | 3.41% | 4.41 | 4.61 | 4.38 | 3,293 |
| 27 Mar 2024 | 4.40 | 0.15 | 3.53% | 4.29 | 4.48 | 4.28 | 5,476 |
| 26 Mar 2024 | 4.25 | 0.26 | 6.52% | 4.01 | 4.38 | 3.90 | 3,367 |
| 25 Mar 2024 | 3.99 | -0.14 | -3.39% | 4.16 | 4.24 | 3.99 | 4,133 |
| 22 Mar 2024 | 4.13 | -0.01 | -0.24% | 4.15 | 4.24 | 4.07 | 4,682 |
| 21 Mar 2024 | 4.14 | 0.50 | 13.74% | 3.71 | 4.20 | 3.71 | 13,108 |
| 20 Mar 2024 | 3.64 | 0.08 | 2.25% | 3.57 | 3.68 | 3.54 | 1,582 |
| 19 Mar 2024 | 3.56 | -0.04 | -1.11% | 3.60 | 3.60 | 3.45 | 2,090 |
| 18 Mar 2024 | 3.60 | 0.02 | 0.56% | 3.59 | 3.61 | 3.42 | 1,744 |
| 15 Mar 2024 | 3.58 | -0.01 | -0.28% | 3.63 | 3.63 | 3.48 | 1,844 |
| 14 Mar 2024 | 3.59 | -0.11 | -2.97% | 3.70 | 3.77 | 3.59 | 2,443 |
| 13 Mar 2024 | 3.70 | -0.02 | -0.54% | 3.80 | 3.88 | 3.69 | 3,117 |
| 12 Mar 2024 | 3.72 | 0.11 | 3.05% | 3.62 | 3.79 | 3.62 | 2,652 |
| 11 Mar 2024 | 3.61 | -0.04 | -1.10% | 3.60 | 3.68 | 3.58 | 2,112 |
| 08 Mar 2024 | 3.65 | 0.18 | 5.19% | 3.54 | 3.68 | 3.50 | 3,657 |
| 07 Mar 2024 | 3.47 | 0.01 | 0.29% | 3.40 | 3.53 | 3.39 | 1,044 |
| 06 Mar 2024 | 3.46 | -0.03 | -0.86% | 3.55 | 3.55 | 3.40 | 1,484 |
| 05 Mar 2024 | 3.49 | 0.03 | 0.87% | 3.46 | 3.54 | 3.43 | 2,232 |
