Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HBRE3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 4.81 | 0.18 | 3.89% | 4.66 | 4.86 | 4.64 | 1,216 |
| 17 Jun 2024 | 4.63 | -0.13 | -2.73% | 4.76 | 4.76 | 4.59 | 552 |
| 14 Jun 2024 | 4.76 | -0.06 | -1.24% | 4.65 | 4.79 | 4.65 | 551 |
| 13 Jun 2024 | 4.82 | 0.10 | 2.12% | 4.72 | 4.82 | 4.67 | 734 |
| 12 Jun 2024 | 4.72 | -0.14 | -2.88% | 4.76 | 4.92 | 4.72 | 755 |
| 11 Jun 2024 | 4.86 | 0.00 | 0.00% | 4.84 | 4.97 | 4.77 | 819 |
| 10 Jun 2024 | 4.86 | 0.45 | 10.20% | 4.46 | 4.93 | 4.37 | 2,118 |
| 07 Jun 2024 | 4.41 | -0.08 | -1.78% | 4.43 | 4.51 | 4.41 | 1,976 |
| 06 Jun 2024 | 4.49 | -0.03 | -0.66% | 4.41 | 4.56 | 4.40 | 1,674 |
| 05 Jun 2024 | 4.52 | -0.03 | -0.66% | 4.50 | 4.58 | 4.42 | 599 |
| 04 Jun 2024 | 4.55 | -0.13 | -2.78% | 4.70 | 4.70 | 4.39 | 1,122 |
| 03 Jun 2024 | 4.68 | 0.09 | 1.96% | 4.60 | 4.70 | 4.50 | 1,597 |
| 31 May 2024 | 4.59 | -0.11 | -2.34% | 4.62 | 4.65 | 4.54 | 1,103 |
| 29 May 2024 | 4.70 | 0.05 | 1.08% | 4.64 | 4.70 | 4.61 | 1,131 |
| 28 May 2024 | 4.65 | -0.24 | -4.91% | 4.90 | 4.97 | 4.65 | 744 |
| 27 May 2024 | 4.89 | 0.17 | 3.60% | 4.81 | 4.89 | 4.74 | 763 |
| 24 May 2024 | 4.72 | -0.18 | -3.67% | 4.90 | 4.92 | 4.72 | 517 |
| 23 May 2024 | 4.90 | 0.12 | 2.51% | 4.78 | 4.94 | 4.69 | 1,271 |
| 22 May 2024 | 4.78 | -0.22 | -4.40% | 5.08 | 5.08 | 4.75 | 1,308 |
| 21 May 2024 | 5.00 | -0.10 | -1.96% | 5.00 | 5.17 | 4.95 | 655 |
| 20 May 2024 | 5.10 | 0.11 | 2.20% | 4.97 | 5.19 | 4.97 | 376 |
| 17 May 2024 | 4.99 | -0.15 | -2.92% | 5.05 | 5.12 | 4.99 | 378 |
| 16 May 2024 | 5.14 | 0.09 | 1.78% | 5.05 | 5.14 | 5.00 | 509 |
| 15 May 2024 | 5.05 | -0.09 | -1.75% | 5.14 | 5.20 | 5.02 | 738 |
| 14 May 2024 | 5.14 | 0.09 | 1.78% | 5.05 | 5.28 | 5.04 | 755 |
| 13 May 2024 | 5.05 | 0.06 | 1.20% | 5.00 | 5.15 | 4.95 | 803 |
| 10 May 2024 | 4.99 | -0.21 | -4.04% | 5.20 | 5.33 | 4.94 | 937 |
| 09 May 2024 | 5.20 | 0.07 | 1.36% | 5.09 | 5.20 | 4.85 | 2,041 |
| 08 May 2024 | 5.13 | -0.09 | -1.72% | 5.21 | 5.22 | 5.09 | 1,234 |
| 07 May 2024 | 5.22 | -0.03 | -0.57% | 5.38 | 5.38 | 5.22 | 503 |
| 06 May 2024 | 5.25 | -0.32 | -5.75% | 5.39 | 5.47 | 5.25 | 1,572 |
| 03 May 2024 | 5.57 | 0.31 | 5.89% | 5.30 | 5.57 | 5.30 | 1,479 |
| 02 May 2024 | 5.26 | -0.01 | -0.19% | 5.28 | 5.30 | 5.13 | 590 |
| 30 Abr 2024 | 5.27 | 0.06 | 1.15% | 5.37 | 5.37 | 5.12 | 1,294 |
| 29 Abr 2024 | 5.21 | -0.32 | -5.79% | 5.53 | 5.53 | 5.21 | 1,549 |
| 26 Abr 2024 | 5.53 | 0.33 | 6.35% | 5.35 | 5.53 | 5.27 | 2,111 |
| 25 Abr 2024 | 5.20 | -0.07 | -1.33% | 5.27 | 5.31 | 5.20 | 634 |
| 24 Abr 2024 | 5.27 | 0.02 | 0.38% | 5.33 | 5.35 | 5.16 | 876 |
| 23 Abr 2024 | 5.25 | 0.11 | 2.14% | 5.06 | 5.35 | 5.06 | 884 |
| 22 Abr 2024 | 5.14 | -0.11 | -2.10% | 5.23 | 5.40 | 5.12 | 1,250 |
| 19 Abr 2024 | 5.25 | 0.03 | 0.57% | 5.17 | 5.34 | 5.16 | 829 |
| 18 Abr 2024 | 5.22 | -0.08 | -1.51% | 5.25 | 5.33 | 5.15 | 844 |
| 17 Abr 2024 | 5.30 | 0.07 | 1.34% | 5.28 | 5.30 | 5.12 | 1,424 |
| 16 Abr 2024 | 5.23 | -0.45 | -7.92% | 5.38 | 5.40 | 5.19 | 1,377 |
| 15 Abr 2024 | 5.68 | -0.01 | -0.18% | 5.71 | 5.71 | 5.42 | 7,960 |
| 12 Abr 2024 | 5.69 | -0.46 | -7.48% | 5.92 | 5.95 | 5.57 | 2,023 |
| 11 Abr 2024 | 6.15 | 0.50 | 8.85% | 5.81 | 6.15 | 5.65 | 1,288 |
| 10 Abr 2024 | 5.65 | -0.44 | -7.22% | 5.95 | 6.13 | 5.65 | 1,386 |
| 09 Abr 2024 | 6.09 | -0.02 | -0.33% | 6.07 | 6.13 | 5.95 | 749 |
| 08 Abr 2024 | 6.11 | 0.01 | 0.16% | 6.14 | 6.16 | 5.99 | 1,571 |
| 05 Abr 2024 | 6.10 | 0.18 | 3.04% | 5.65 | 6.18 | 5.65 | 1,609 |
| 04 Abr 2024 | 5.92 | 0.04 | 0.68% | 5.88 | 6.05 | 5.77 | 1,486 |
| 03 Abr 2024 | 5.88 | -0.27 | -4.39% | 6.25 | 6.25 | 5.85 | 1,477 |
| 02 Abr 2024 | 6.15 | -0.10 | -1.60% | 6.04 | 6.24 | 5.97 | 1,340 |
| 01 Abr 2024 | 6.25 | -0.26 | -3.99% | 6.35 | 6.41 | 6.12 | 1,701 |
| 28 Mar 2024 | 6.51 | 0.01 | 0.15% | 6.40 | 6.57 | 6.21 | 1,204 |
| 27 Mar 2024 | 6.50 | 0.00 | 0.00% | 6.49 | 6.53 | 6.14 | 2,047 |
| 26 Mar 2024 | 6.50 | -0.15 | -2.26% | 6.56 | 6.68 | 6.29 | 1,962 |
| 25 Mar 2024 | 6.65 | -0.15 | -2.21% | 6.80 | 6.85 | 6.51 | 2,626 |
| 22 Mar 2024 | 6.80 | 0.02 | 0.29% | 6.76 | 6.81 | 6.60 | 2,520 |
| 21 Mar 2024 | 6.78 | 0.49 | 7.79% | 6.43 | 6.78 | 6.32 | 1,470 |
