Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CVCB3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Abr 2024 | 2.14 | 0.21 | 10.88% | 1.97 | 2.15 | 1.96 | 25,172,500 |
| 19 Abr 2024 | 1.93 | 0.15 | 8.43% | 1.78 | 1.95 | 1.78 | 35,023,300 |
| 18 Abr 2024 | 1.78 | -0.09 | -4.81% | 1.88 | 1.91 | 1.78 | 31,335,400 |
| 17 Abr 2024 | 1.87 | -0.10 | -5.08% | 2.01 | 2.04 | 1.87 | 34,551,100 |
| 16 Abr 2024 | 1.97 | -0.07 | -3.43% | 1.97 | 2.04 | 1.88 | 42,104,700 |
| 15 Abr 2024 | 2.04 | -0.19 | -8.52% | 2.23 | 2.24 | 2.01 | 41,434,500 |
| 12 Abr 2024 | 2.23 | -0.13 | -5.51% | 2.35 | 2.35 | 2.22 | 38,804,400 |
| 11 Abr 2024 | 2.36 | -0.11 | -4.45% | 2.45 | 2.45 | 2.33 | 23,376,400 |
| 10 Abr 2024 | 2.47 | -0.14 | -5.36% | 2.58 | 2.59 | 2.45 | 29,420,900 |
| 09 Abr 2024 | 2.61 | -0.06 | -2.25% | 2.66 | 2.67 | 2.58 | 31,816,500 |
| 08 Abr 2024 | 2.67 | -0.06 | -2.20% | 2.73 | 2.75 | 2.65 | 18,637,200 |
| 05 Abr 2024 | 2.73 | -0.03 | -1.09% | 2.78 | 2.80 | 2.73 | 12,967,000 |
| 04 Abr 2024 | 2.76 | 0.07 | 2.60% | 2.72 | 2.82 | 2.71 | 28,340,700 |
| 03 Abr 2024 | 2.69 | -0.01 | -0.37% | 2.67 | 2.74 | 2.61 | 26,415,300 |
| 02 Abr 2024 | 2.70 | -0.03 | -1.10% | 2.70 | 2.74 | 2.62 | 23,717,600 |
| 01 Abr 2024 | 2.73 | -0.17 | -5.86% | 2.89 | 2.94 | 2.70 | 36,336,000 |
| 28 Mar 2024 | 2.90 | -0.16 | -5.23% | 3.03 | 3.03 | 2.88 | 55,385,500 |
| 27 Mar 2024 | 3.06 | -0.18 | -5.56% | 3.19 | 3.20 | 2.97 | 37,755,100 |
| 26 Mar 2024 | 3.24 | -0.05 | -1.52% | 3.27 | 3.35 | 3.24 | 9,980,900 |
| 25 Mar 2024 | 3.29 | 0.04 | 1.23% | 3.26 | 3.33 | 3.23 | 8,727,000 |
| 22 Mar 2024 | 3.25 | -0.13 | -3.85% | 3.39 | 3.39 | 3.21 | 16,506,100 |
| 21 Mar 2024 | 3.38 | -0.18 | -5.06% | 3.53 | 3.57 | 3.35 | 16,763,100 |
| 20 Mar 2024 | 3.56 | 0.18 | 5.33% | 3.39 | 3.59 | 3.34 | 17,292,300 |
| 19 Mar 2024 | 3.38 | 0.04 | 1.20% | 3.38 | 3.40 | 3.33 | 4,761,200 |
| 18 Mar 2024 | 3.34 | -0.04 | -1.18% | 3.40 | 3.50 | 3.32 | 11,675,700 |
| 15 Mar 2024 | 3.38 | 0.04 | 1.20% | 3.36 | 3.41 | 3.32 | 8,481,700 |
| 14 Mar 2024 | 3.34 | -0.08 | -2.34% | 3.44 | 3.45 | 3.31 | 8,856,900 |
| 13 Mar 2024 | 3.42 | 0.03 | 0.88% | 3.40 | 3.45 | 3.27 | 11,097,800 |
| 12 Mar 2024 | 3.39 | 0.10 | 3.04% | 3.32 | 3.41 | 3.30 | 11,027,000 |
| 11 Mar 2024 | 3.29 | -0.08 | -2.37% | 3.34 | 3.36 | 3.27 | 7,439,500 |
| 08 Mar 2024 | 3.37 | 0.08 | 2.43% | 3.24 | 3.39 | 3.23 | 12,090,900 |
| 07 Mar 2024 | 3.29 | -0.09 | -2.66% | 3.41 | 3.43 | 3.28 | 13,201,200 |
| 06 Mar 2024 | 3.38 | -0.14 | -3.98% | 3.59 | 3.60 | 3.38 | 19,039,900 |
| 05 Mar 2024 | 3.52 | 0.18 | 5.39% | 3.38 | 3.60 | 3.38 | 23,213,700 |
| 04 Mar 2024 | 3.34 | -0.09 | -2.62% | 3.42 | 3.47 | 3.33 | 10,406,900 |
| 01 Mar 2024 | 3.43 | 0.08 | 2.39% | 3.34 | 3.47 | 3.32 | 23,285,000 |
| 29 Feb 2024 | 3.35 | 0.05 | 1.52% | 3.28 | 3.35 | 3.23 | 9,681,900 |
| 28 Feb 2024 | 3.30 | -0.01 | -0.30% | 3.28 | 3.32 | 3.23 | 10,925,700 |
| 27 Feb 2024 | 3.31 | 0.15 | 4.75% | 3.20 | 3.33 | 3.20 | 19,435,500 |
| 26 Feb 2024 | 3.16 | -0.03 | -0.94% | 3.16 | 3.20 | 3.13 | 4,996,000 |
| 23 Feb 2024 | 3.19 | -0.07 | -2.15% | 3.28 | 3.28 | 3.15 | 12,716,100 |
| 22 Feb 2024 | 3.26 | 0.03 | 0.93% | 3.26 | 3.29 | 3.20 | 16,551,800 |
| 21 Feb 2024 | 3.23 | -0.09 | -2.71% | 3.31 | 3.33 | 3.19 | 14,448,300 |
| 20 Feb 2024 | 3.32 | 0.02 | 0.61% | 3.25 | 3.40 | 3.22 | 24,037,500 |
| 19 Feb 2024 | 3.30 | 0.15 | 4.76% | 3.14 | 3.30 | 3.12 | 15,195,400 |
| 16 Feb 2024 | 3.15 | 0.01 | 0.32% | 3.17 | 3.20 | 3.12 | 12,034,900 |
| 15 Feb 2024 | 3.14 | -0.03 | -0.95% | 3.20 | 3.25 | 3.12 | 12,938,200 |
| 14 Feb 2024 | 3.17 | -0.01 | -0.31% | 3.16 | 3.22 | 3.10 | 10,182,500 |
| 09 Feb 2024 | 3.18 | 0.03 | 0.95% | 3.13 | 3.23 | 3.09 | 18,355,100 |
| 08 Feb 2024 | 3.15 | 0.06 | 1.94% | 3.11 | 3.17 | 3.03 | 15,376,600 |
| 07 Feb 2024 | 3.09 | -0.06 | -1.90% | 3.12 | 3.16 | 3.02 | 18,086,100 |
| 06 Feb 2024 | 3.15 | 0.08 | 2.61% | 3.08 | 3.20 | 3.07 | 17,885,000 |
| 05 Feb 2024 | 3.07 | 0.04 | 1.32% | 3.03 | 3.11 | 3.00 | 19,601,400 |
| 02 Feb 2024 | 3.03 | -0.03 | -0.98% | 3.06 | 3.17 | 2.97 | 25,168,000 |
| 01 Feb 2024 | 3.06 | 0.15 | 5.15% | 2.94 | 3.09 | 2.91 | 29,155,600 |
| 31 Ene 2024 | 2.91 | 0.04 | 1.39% | 2.87 | 3.09 | 2.87 | 27,232,300 |
| 30 Ene 2024 | 2.87 | -0.10 | -3.37% | 2.94 | 2.97 | 2.87 | 15,052,100 |
| 29 Ene 2024 | 2.97 | -0.10 | -3.26% | 3.06 | 3.08 | 2.90 | 26,528,300 |
| 26 Ene 2024 | 3.07 | -0.14 | -4.36% | 3.21 | 3.23 | 3.05 | 32,652,400 |
| 25 Ene 2024 | 3.21 | 0.05 | 1.58% | 3.20 | 3.35 | 3.16 | 24,207,000 |
| 24 Ene 2024 | 3.16 | -0.06 | -1.86% | 3.25 | 3.28 | 3.16 | 8,232,500 |
