Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HBSA3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 4.02 | 0.10 | 2.55% | 3.96 | 4.05 | 3.93 | 8,570,200 |
| 23 May 2024 | 3.92 | -0.05 | -1.26% | 3.96 | 3.99 | 3.89 | 6,196,100 |
| 22 May 2024 | 3.97 | -0.05 | -1.24% | 4.01 | 4.01 | 3.91 | 5,200,000 |
| 21 May 2024 | 4.02 | -0.07 | -1.71% | 4.06 | 4.10 | 3.99 | 3,415,000 |
| 20 May 2024 | 4.09 | -0.08 | -1.92% | 4.17 | 4.17 | 4.04 | 3,447,200 |
| 17 May 2024 | 4.17 | 0.01 | 0.24% | 4.20 | 4.25 | 4.15 | 1,907,500 |
| 16 May 2024 | 4.16 | -0.10 | -2.35% | 4.29 | 4.29 | 4.16 | 2,223,000 |
| 15 May 2024 | 4.26 | 0.13 | 3.15% | 4.14 | 4.26 | 4.13 | 5,183,900 |
| 14 May 2024 | 4.13 | 0.04 | 0.98% | 4.13 | 4.20 | 4.13 | 3,051,700 |
| 13 May 2024 | 4.09 | -0.15 | -3.54% | 4.24 | 4.28 | 4.09 | 3,009,300 |
| 10 May 2024 | 4.24 | 0.02 | 0.47% | 4.18 | 4.33 | 4.09 | 10,284,400 |
| 09 May 2024 | 4.22 | -0.21 | -4.74% | 4.40 | 4.40 | 4.18 | 4,202,800 |
| 08 May 2024 | 4.43 | 0.06 | 1.37% | 4.40 | 4.44 | 4.32 | 7,662,400 |
| 07 May 2024 | 4.37 | -0.02 | -0.46% | 4.38 | 4.45 | 4.36 | 3,160,300 |
| 06 May 2024 | 4.39 | -0.06 | -1.35% | 4.40 | 4.49 | 4.37 | 5,170,800 |
| 03 May 2024 | 4.45 | -0.10 | -2.20% | 4.62 | 4.65 | 4.42 | 13,398,200 |
| 02 May 2024 | 4.55 | 0.15 | 3.41% | 4.43 | 4.64 | 4.38 | 59,665,400 |
| 30 Abr 2024 | 4.40 | 0.03 | 0.69% | 4.34 | 4.40 | 4.31 | 11,467,500 |
| 29 Abr 2024 | 4.37 | 0.05 | 1.16% | 4.33 | 4.40 | 4.31 | 2,485,700 |
| 26 Abr 2024 | 4.32 | 0.14 | 3.35% | 4.21 | 4.37 | 4.20 | 3,919,100 |
| 25 Abr 2024 | 4.18 | -0.02 | -0.48% | 4.21 | 4.25 | 4.10 | 4,738,700 |
| 24 Abr 2024 | 4.20 | -0.01 | -0.24% | 4.21 | 4.25 | 4.12 | 5,177,400 |
| 23 Abr 2024 | 4.21 | 0.11 | 2.68% | 4.10 | 4.21 | 4.01 | 8,456,700 |
| 22 Abr 2024 | 4.10 | -0.04 | -0.97% | 4.17 | 4.17 | 3.95 | 12,071,000 |
| 19 Abr 2024 | 4.14 | 0.03 | 0.73% | 4.08 | 4.22 | 4.08 | 6,343,100 |
| 18 Abr 2024 | 4.11 | 0.11 | 2.75% | 4.00 | 4.11 | 3.96 | 7,157,600 |
| 17 Abr 2024 | 4.00 | -0.03 | -0.74% | 4.08 | 4.14 | 3.99 | 7,297,900 |
| 16 Abr 2024 | 4.03 | 0.00 | 0.00% | 3.99 | 4.08 | 3.91 | 13,792,600 |
| 15 Abr 2024 | 4.03 | -0.07 | -1.71% | 4.10 | 4.10 | 3.97 | 11,736,300 |
| 12 Abr 2024 | 4.10 | -0.10 | -2.38% | 4.21 | 4.21 | 4.08 | 7,220,400 |
| 11 Abr 2024 | 4.20 | 0.04 | 0.96% | 4.15 | 4.24 | 4.13 | 12,694,800 |
| 10 Abr 2024 | 4.16 | -0.07 | -1.65% | 4.22 | 4.28 | 4.15 | 11,043,000 |
| 09 Abr 2024 | 4.23 | -0.01 | -0.24% | 4.23 | 4.30 | 4.20 | 6,256,800 |
| 08 Abr 2024 | 4.24 | 0.00 | 0.00% | 4.19 | 4.25 | 4.12 | 4,408,000 |
| 05 Abr 2024 | 4.24 | 0.10 | 2.42% | 4.19 | 4.24 | 4.10 | 5,747,800 |
| 04 Abr 2024 | 4.14 | -0.07 | -1.66% | 4.22 | 4.25 | 4.07 | 9,141,200 |
| 03 Abr 2024 | 4.21 | -0.10 | -2.32% | 4.32 | 4.35 | 4.14 | 3,643,100 |
| 02 Abr 2024 | 4.31 | 0.03 | 0.70% | 4.28 | 4.41 | 4.27 | 7,280,200 |
| 01 Abr 2024 | 4.28 | -0.01 | -0.23% | 4.29 | 4.36 | 4.24 | 5,123,000 |
| 28 Mar 2024 | 4.29 | 0.10 | 2.39% | 4.20 | 4.31 | 4.20 | 3,006,000 |
| 27 Mar 2024 | 4.19 | 0.23 | 5.81% | 4.01 | 4.19 | 3.99 | 9,027,800 |
| 26 Mar 2024 | 3.96 | -0.13 | -3.18% | 4.11 | 4.18 | 3.93 | 47,056,900 |
| 25 Mar 2024 | 4.09 | 0.46 | 12.67% | 3.93 | 4.10 | 3.78 | 28,098,100 |
| 22 Mar 2024 | 3.63 | -0.01 | -0.27% | 3.61 | 3.64 | 3.55 | 2,531,900 |
| 21 Mar 2024 | 3.64 | 0.18 | 5.20% | 3.43 | 3.65 | 3.43 | 4,285,600 |
| 20 Mar 2024 | 3.46 | -0.10 | -2.81% | 3.50 | 3.55 | 3.45 | 4,196,900 |
| 19 Mar 2024 | 3.56 | 0.05 | 1.42% | 3.52 | 3.56 | 3.49 | 1,497,700 |
| 18 Mar 2024 | 3.51 | 0.01 | 0.29% | 3.52 | 3.54 | 3.49 | 2,887,500 |
| 15 Mar 2024 | 3.50 | -0.01 | -0.28% | 3.49 | 3.53 | 3.47 | 2,726,800 |
| 14 Mar 2024 | 3.51 | 0.00 | 0.00% | 3.51 | 3.57 | 3.45 | 6,261,400 |
| 13 Mar 2024 | 3.51 | 0.00 | 0.00% | 3.51 | 3.52 | 3.46 | 2,598,100 |
| 12 Mar 2024 | 3.51 | 0.04 | 1.15% | 3.54 | 3.58 | 3.46 | 3,358,600 |
| 11 Mar 2024 | 3.47 | -0.04 | -1.14% | 3.49 | 3.58 | 3.47 | 2,495,000 |
| 08 Mar 2024 | 3.51 | 0.07 | 2.03% | 3.40 | 3.55 | 3.38 | 4,099,000 |
| 07 Mar 2024 | 3.44 | -0.19 | -5.23% | 3.63 | 3.63 | 3.41 | 12,483,700 |
| 06 Mar 2024 | 3.63 | -0.02 | -0.55% | 3.64 | 3.68 | 3.59 | 6,820,500 |
| 05 Mar 2024 | 3.65 | 0.03 | 0.83% | 3.61 | 3.67 | 3.56 | 4,750,100 |
| 04 Mar 2024 | 3.62 | -0.12 | -3.21% | 3.74 | 3.76 | 3.62 | 5,169,600 |
| 01 Mar 2024 | 3.74 | -0.10 | -2.60% | 3.84 | 3.85 | 3.69 | 6,555,100 |
| 29 Feb 2024 | 3.84 | 0.02 | 0.52% | 3.82 | 3.84 | 3.76 | 2,628,500 |
| 28 Feb 2024 | 3.82 | -0.05 | -1.29% | 3.86 | 3.88 | 3.79 | 2,588,900 |
| 27 Feb 2024 | 3.87 | 0.09 | 2.38% | 3.85 | 3.87 | 3.80 | 3,841,800 |
