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.
CSED3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 4.38 | -0.11 | -2.45% | 4.70 | 4.77 | 4.28 | 2,365,000 |
| 09 May 2024 | 4.49 | 0.06 | 1.35% | 4.43 | 4.50 | 4.17 | 593,900 |
| 08 May 2024 | 4.43 | 0.00 | 0.00% | 4.43 | 4.44 | 4.30 | 503,500 |
| 07 May 2024 | 4.43 | 0.03 | 0.68% | 4.43 | 4.54 | 4.36 | 709,000 |
| 06 May 2024 | 4.40 | -0.06 | -1.35% | 4.52 | 4.57 | 4.39 | 215,600 |
| 03 May 2024 | 4.46 | 0.19 | 4.45% | 4.38 | 4.55 | 4.38 | 2,064,500 |
| 02 May 2024 | 4.27 | 0.20 | 4.91% | 4.24 | 4.45 | 4.20 | 2,436,300 |
| 30 Abr 2024 | 4.07 | -0.14 | -3.33% | 4.26 | 4.28 | 4.00 | 606,100 |
| 29 Abr 2024 | 4.21 | -0.18 | -4.10% | 4.32 | 4.44 | 4.20 | 774,900 |
| 26 Abr 2024 | 4.39 | 0.23 | 5.53% | 4.15 | 4.39 | 4.15 | 404,700 |
| 25 Abr 2024 | 4.16 | 0.07 | 1.71% | 4.05 | 4.17 | 3.90 | 263,600 |
| 24 Abr 2024 | 4.09 | 0.25 | 6.51% | 3.86 | 4.11 | 3.85 | 488,300 |
| 23 Abr 2024 | 3.84 | 0.08 | 2.13% | 3.77 | 3.87 | 3.72 | 139,800 |
| 22 Abr 2024 | 3.76 | 0.09 | 2.45% | 3.70 | 3.77 | 3.63 | 164,500 |
| 19 Abr 2024 | 3.67 | 0.08 | 2.23% | 3.62 | 3.77 | 3.61 | 169,300 |
| 18 Abr 2024 | 3.59 | -0.01 | -0.28% | 3.63 | 3.72 | 3.59 | 261,800 |
| 17 Abr 2024 | 3.60 | -0.09 | -2.44% | 3.73 | 3.75 | 3.57 | 738,000 |
| 16 Abr 2024 | 3.69 | -0.11 | -2.89% | 3.80 | 3.80 | 3.64 | 909,000 |
| 15 Abr 2024 | 3.80 | -0.32 | -7.77% | 4.12 | 4.12 | 3.77 | 649,400 |
| 12 Abr 2024 | 4.12 | -0.24 | -5.50% | 4.30 | 4.32 | 4.11 | 260,700 |
| 11 Abr 2024 | 4.36 | -0.04 | -0.91% | 4.40 | 4.41 | 4.26 | 208,300 |
| 10 Abr 2024 | 4.40 | -0.08 | -1.79% | 4.47 | 4.54 | 4.31 | 571,600 |
| 09 Abr 2024 | 4.48 | 0.01 | 0.22% | 4.55 | 4.56 | 4.46 | 285,700 |
| 08 Abr 2024 | 4.47 | 0.07 | 1.59% | 4.44 | 4.56 | 4.40 | 437,400 |
| 05 Abr 2024 | 4.40 | -0.05 | -1.12% | 4.48 | 4.52 | 4.40 | 229,800 |
| 04 Abr 2024 | 4.45 | -0.01 | -0.22% | 4.45 | 4.58 | 4.45 | 236,600 |
| 03 Abr 2024 | 4.46 | -0.13 | -2.83% | 4.58 | 4.58 | 4.41 | 337,700 |
| 02 Abr 2024 | 4.59 | 0.01 | 0.22% | 4.59 | 4.64 | 4.41 | 569,200 |
| 01 Abr 2024 | 4.58 | -0.28 | -5.76% | 4.92 | 4.94 | 4.50 | 732,800 |
| 28 Mar 2024 | 4.86 | 0.23 | 4.97% | 4.60 | 4.90 | 4.59 | 702,000 |
| 27 Mar 2024 | 4.63 | 0.00 | 0.00% | 4.65 | 4.69 | 4.49 | 206,000 |
| 26 Mar 2024 | 4.63 | -0.01 | -0.22% | 4.64 | 4.71 | 4.60 | 199,200 |
| 25 Mar 2024 | 4.64 | -0.05 | -1.07% | 4.69 | 4.81 | 4.62 | 165,600 |
| 22 Mar 2024 | 4.69 | 0.02 | 0.43% | 4.68 | 4.69 | 4.55 | 307,600 |
| 21 Mar 2024 | 4.67 | -0.04 | -0.85% | 4.78 | 4.78 | 4.67 | 252,000 |
| 20 Mar 2024 | 4.71 | 0.08 | 1.73% | 4.64 | 4.77 | 4.62 | 195,900 |
| 19 Mar 2024 | 4.63 | -0.06 | -1.28% | 4.70 | 4.70 | 4.58 | 227,400 |
| 18 Mar 2024 | 4.69 | 0.09 | 1.96% | 4.68 | 4.69 | 4.57 | 294,700 |
| 15 Mar 2024 | 4.60 | -0.17 | -3.56% | 4.70 | 4.72 | 4.45 | 551,100 |
| 14 Mar 2024 | 4.77 | 0.01 | 0.21% | 4.78 | 4.88 | 4.63 | 220,200 |
| 13 Mar 2024 | 4.76 | 0.17 | 3.70% | 4.64 | 4.84 | 4.31 | 1,198,500 |
| 12 Mar 2024 | 4.59 | 0.06 | 1.32% | 4.47 | 4.67 | 4.47 | 408,600 |
| 11 Mar 2024 | 4.53 | -0.12 | -2.58% | 4.65 | 4.68 | 4.45 | 404,300 |
| 08 Mar 2024 | 4.65 | 0.03 | 0.65% | 4.55 | 4.65 | 4.50 | 293,000 |
| 07 Mar 2024 | 4.62 | -0.04 | -0.86% | 4.66 | 4.71 | 4.50 | 266,500 |
| 06 Mar 2024 | 4.66 | 0.08 | 1.75% | 4.57 | 4.66 | 4.47 | 648,200 |
| 05 Mar 2024 | 4.58 | 0.23 | 5.29% | 4.40 | 4.62 | 4.37 | 835,900 |
| 04 Mar 2024 | 4.35 | -0.34 | -7.25% | 4.73 | 4.73 | 4.31 | 880,700 |
| 01 Mar 2024 | 4.69 | 0.08 | 1.74% | 4.63 | 4.69 | 4.52 | 534,000 |
| 29 Feb 2024 | 4.61 | -0.02 | -0.43% | 4.56 | 4.61 | 4.40 | 949,800 |
| 28 Feb 2024 | 4.63 | 0.04 | 0.87% | 4.65 | 4.65 | 4.50 | 321,500 |
| 27 Feb 2024 | 4.59 | 0.28 | 6.50% | 4.33 | 4.64 | 4.33 | 598,500 |
| 26 Feb 2024 | 4.31 | 0.12 | 2.86% | 4.25 | 4.34 | 4.20 | 172,900 |
| 23 Feb 2024 | 4.19 | -0.15 | -3.46% | 4.35 | 4.41 | 4.14 | 550,400 |
| 22 Feb 2024 | 4.34 | -0.01 | -0.23% | 4.37 | 4.43 | 4.28 | 575,300 |
| 21 Feb 2024 | 4.35 | -0.13 | -2.90% | 4.50 | 4.56 | 4.30 | 758,000 |
| 20 Feb 2024 | 4.48 | 0.19 | 4.43% | 4.28 | 4.48 | 4.20 | 661,100 |
| 19 Feb 2024 | 4.29 | 0.14 | 3.37% | 4.19 | 4.31 | 4.13 | 483,700 |
| 16 Feb 2024 | 4.15 | 0.22 | 5.60% | 3.93 | 4.15 | 3.93 | 962,700 |
| 15 Feb 2024 | 3.93 | 0.01 | 0.26% | 3.92 | 3.96 | 3.86 | 322,900 |
| 14 Feb 2024 | 3.92 | 0.04 | 1.03% | 3.78 | 3.92 | 3.78 | 337,100 |
