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.
GPIV33 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 3.95 | -0.04 | -1.00% | 3.97 | 3.97 | 3.91 | 16,996 |
| 09 May 2024 | 3.99 | 0.00 | 0.00% | 4.00 | 4.00 | 3.91 | 10,363 |
| 08 May 2024 | 3.99 | 0.00 | 0.00% | 4.01 | 4.01 | 3.88 | 18,188 |
| 07 May 2024 | 3.99 | -0.03 | -0.75% | 4.03 | 4.03 | 3.82 | 57,786 |
| 06 May 2024 | 4.02 | -0.03 | -0.74% | 4.00 | 4.02 | 3.82 | 10,574 |
| 03 May 2024 | 4.05 | 0.00 | 0.00% | 4.09 | 4.09 | 3.89 | 38,229 |
| 02 May 2024 | 4.05 | 0.10 | 2.53% | 4.00 | 4.18 | 3.81 | 59,982 |
| 30 Abr 2024 | 3.95 | -0.03 | -0.75% | 4.00 | 4.00 | 3.79 | 11,380 |
| 29 Abr 2024 | 3.98 | 0.11 | 2.84% | 3.96 | 3.99 | 3.78 | 29,569 |
| 26 Abr 2024 | 3.87 | 0.02 | 0.52% | 3.60 | 3.95 | 3.60 | 55,179 |
| 25 Abr 2024 | 3.85 | 0.00 | 0.00% | 3.93 | 3.93 | 3.76 | 23,799 |
| 24 Abr 2024 | 3.85 | -0.04 | -1.03% | 3.94 | 3.95 | 3.74 | 42,757 |
| 23 Abr 2024 | 3.89 | -0.03 | -0.77% | 3.76 | 3.94 | 3.76 | 12,574 |
| 22 Abr 2024 | 3.92 | 0.07 | 1.82% | 3.86 | 3.92 | 3.74 | 6,909 |
| 19 Abr 2024 | 3.85 | 0.05 | 1.32% | 3.79 | 3.89 | 3.65 | 47,428 |
| 18 Abr 2024 | 3.80 | 0.20 | 5.56% | 3.51 | 3.80 | 3.51 | 17,391 |
| 17 Abr 2024 | 3.60 | 0.05 | 1.41% | 3.60 | 3.82 | 3.45 | 72,659 |
| 16 Abr 2024 | 3.55 | -0.10 | -2.74% | 3.64 | 3.81 | 3.51 | 100,323 |
| 15 Abr 2024 | 3.65 | -0.14 | -3.69% | 3.79 | 3.87 | 3.65 | 34,036 |
| 12 Abr 2024 | 3.79 | -0.01 | -0.26% | 3.85 | 3.96 | 3.72 | 111,166 |
| 11 Abr 2024 | 3.80 | 0.12 | 3.26% | 3.85 | 3.85 | 3.60 | 49,272 |
| 10 Abr 2024 | 3.68 | 0.00 | 0.00% | 3.61 | 3.88 | 3.57 | 72,594 |
| 09 Abr 2024 | 3.68 | -0.12 | -3.16% | 3.70 | 3.79 | 3.57 | 125,137 |
| 08 Abr 2024 | 3.80 | 0.00 | 0.00% | 3.79 | 3.88 | 3.69 | 60,083 |
| 05 Abr 2024 | 3.80 | 0.05 | 1.33% | 3.60 | 3.80 | 3.50 | 53,132 |
| 04 Abr 2024 | 3.75 | 0.15 | 4.17% | 3.60 | 3.75 | 3.57 | 91,460 |
| 03 Abr 2024 | 3.60 | -0.15 | -4.00% | 3.72 | 3.72 | 3.48 | 114,793 |
| 02 Abr 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.75 | 3.62 | 67,244 |
| 01 Abr 2024 | 3.75 | -0.05 | -1.32% | 3.80 | 3.80 | 3.64 | 69,677 |
| 28 Mar 2024 | 3.80 | 0.03 | 0.80% | 3.80 | 3.80 | 3.63 | 82,227 |
| 27 Mar 2024 | 3.77 | 0.12 | 3.29% | 3.65 | 3.79 | 3.56 | 34,961 |
| 26 Mar 2024 | 3.65 | 0.06 | 1.67% | 3.62 | 3.74 | 3.50 | 48,107 |
| 25 Mar 2024 | 3.59 | -0.01 | -0.28% | 3.60 | 3.60 | 3.49 | 77,821 |
| 22 Mar 2024 | 3.60 | -0.08 | -2.17% | 3.74 | 3.74 | 3.50 | 71,442 |
| 21 Mar 2024 | 3.68 | -0.02 | -0.54% | 3.74 | 3.74 | 3.41 | 296,607 |
| 20 Mar 2024 | 3.70 | 0.05 | 1.37% | 3.64 | 3.74 | 3.51 | 152,473 |
| 19 Mar 2024 | 3.65 | 0.07 | 1.96% | 3.52 | 3.65 | 3.46 | 111,185 |
| 18 Mar 2024 | 3.58 | -0.01 | -0.28% | 3.62 | 3.62 | 3.46 | 54,058 |
| 15 Mar 2024 | 3.59 | 0.00 | 0.00% | 3.58 | 3.60 | 3.36 | 54,957 |
| 14 Mar 2024 | 3.59 | 0.12 | 3.46% | 3.60 | 3.60 | 3.36 | 43,768 |
| 13 Mar 2024 | 3.47 | -0.03 | -0.86% | 3.49 | 3.62 | 3.39 | 1,074,716 |
| 12 Mar 2024 | 3.50 | 0.06 | 1.74% | 3.43 | 3.50 | 3.28 | 47,557 |
| 11 Mar 2024 | 3.44 | 0.19 | 5.85% | 3.19 | 3.47 | 3.12 | 2,998,908 |
| 08 Mar 2024 | 3.25 | 0.07 | 2.20% | 3.11 | 3.28 | 3.11 | 20,021 |
| 07 Mar 2024 | 3.18 | 0.00 | 0.00% | 3.11 | 3.18 | 3.06 | 36,808 |
| 06 Mar 2024 | 3.18 | -0.05 | -1.55% | 3.23 | 3.23 | 3.10 | 43,409 |
| 05 Mar 2024 | 3.23 | 0.01 | 0.31% | 3.21 | 3.49 | 3.06 | 224,120 |
| 04 Mar 2024 | 3.22 | 0.08 | 2.55% | 3.14 | 3.22 | 2.98 | 46,708 |
| 01 Mar 2024 | 3.14 | 0.09 | 2.95% | 3.06 | 3.14 | 2.97 | 260,987 |
| 29 Feb 2024 | 3.05 | 0.07 | 2.35% | 2.99 | 3.05 | 2.82 | 169,352 |
| 28 Feb 2024 | 2.98 | -0.01 | -0.33% | 2.90 | 2.99 | 2.90 | 47,189 |
| 27 Feb 2024 | 2.99 | 0.06 | 2.05% | 2.95 | 2.99 | 2.88 | 49,133 |
| 26 Feb 2024 | 2.93 | 0.08 | 2.81% | 2.87 | 2.93 | 2.74 | 38,284 |
| 23 Feb 2024 | 2.85 | 0.16 | 5.95% | 2.69 | 2.85 | 2.59 | 573,818 |
| 22 Feb 2024 | 2.69 | -0.04 | -1.47% | 2.70 | 2.74 | 2.67 | 1,219,364 |
| 21 Feb 2024 | 2.73 | 0.03 | 1.11% | 2.74 | 2.75 | 2.67 | 100,338 |
| 20 Feb 2024 | 2.70 | -0.10 | -3.57% | 2.77 | 2.77 | 2.70 | 92,567 |
| 19 Feb 2024 | 2.80 | 0.00 | 0.00% | 2.76 | 2.80 | 2.74 | 81,493 |
| 16 Feb 2024 | 2.80 | 0.00 | 0.00% | 2.78 | 2.80 | 2.73 | 118,369 |
| 15 Feb 2024 | 2.80 | 0.02 | 0.72% | 2.76 | 2.80 | 2.73 | 60,780 |
| 14 Feb 2024 | 2.78 | 0.01 | 0.36% | 2.77 | 2.78 | 2.73 | 161,165 |
