Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HBSA3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 3.59 | 0.05 | 1.41% | 3.52 | 3.65 | 3.47 | 2,145 |
| 25 Jun 2024 | 3.54 | 0.02 | 0.57% | 3.53 | 3.62 | 3.47 | 1,799 |
| 24 Jun 2024 | 3.52 | -0.23 | -6.13% | 3.67 | 3.74 | 3.47 | 7,455 |
| 21 Jun 2024 | 3.75 | 0.27 | 7.76% | 3.44 | 3.75 | 3.43 | 8,052 |
| 20 Jun 2024 | 3.48 | 0.10 | 2.96% | 3.44 | 3.54 | 3.39 | 3,610 |
| 19 Jun 2024 | 3.38 | -0.04 | -1.17% | 3.44 | 3.44 | 3.37 | 2,189 |
| 18 Jun 2024 | 3.42 | -0.09 | -2.56% | 3.53 | 3.55 | 3.42 | 3,573 |
| 17 Jun 2024 | 3.51 | -0.05 | -1.40% | 3.57 | 3.60 | 3.51 | 1,825 |
| 14 Jun 2024 | 3.56 | -0.02 | -0.56% | 3.60 | 3.62 | 3.56 | 3,044 |
| 13 Jun 2024 | 3.58 | -0.02 | -0.56% | 3.66 | 3.67 | 3.58 | 1,712 |
| 12 Jun 2024 | 3.60 | -0.04 | -1.10% | 3.65 | 3.71 | 3.60 | 3,485 |
| 11 Jun 2024 | 3.64 | 0.07 | 1.96% | 3.58 | 3.71 | 3.58 | 4,173 |
| 10 Jun 2024 | 3.57 | -0.20 | -5.31% | 3.65 | 3.71 | 3.57 | 3,385 |
| 07 Jun 2024 | 3.77 | -0.30 | -7.37% | 3.82 | 3.96 | 3.66 | 9,251 |
| 06 Jun 2024 | 4.07 | 0.07 | 1.75% | 3.93 | 4.07 | 3.87 | 2,189 |
| 05 Jun 2024 | 4.00 | -0.04 | -0.99% | 3.95 | 4.02 | 3.92 | 2,279 |
| 04 Jun 2024 | 4.04 | -0.15 | -3.58% | 3.93 | 4.12 | 3.91 | 2,543 |
| 03 Jun 2024 | 4.19 | 0.00 | 0.00% | 4.10 | 4.22 | 3.98 | 2,563 |
| 31 May 2024 | 4.19 | 0.14 | 3.46% | 4.10 | 4.19 | 4.02 | 1,959 |
| 29 May 2024 | 4.05 | 0.08 | 2.02% | 4.04 | 4.11 | 4.00 | 2,841 |
| 28 May 2024 | 3.97 | -0.09 | -2.22% | 3.96 | 4.21 | 3.96 | 2,878 |
| 27 May 2024 | 4.06 | 0.06 | 1.50% | 3.95 | 4.06 | 3.95 | 2,054 |
| 24 May 2024 | 4.00 | 0.17 | 4.44% | 3.93 | 4.04 | 3.93 | 2,336 |
| 23 May 2024 | 3.83 | -0.09 | -2.30% | 3.97 | 3.98 | 3.83 | 2,085 |
| 22 May 2024 | 3.92 | -0.08 | -2.00% | 4.01 | 4.01 | 3.91 | 3,380 |
| 21 May 2024 | 4.00 | -0.05 | -1.23% | 4.06 | 4.10 | 3.99 | 2,932 |
| 20 May 2024 | 4.05 | -0.15 | -3.57% | 4.19 | 4.19 | 4.04 | 3,701 |
| 17 May 2024 | 4.20 | -0.01 | -0.24% | 4.22 | 4.25 | 4.15 | 1,554 |
| 16 May 2024 | 4.21 | -0.08 | -1.86% | 4.29 | 4.29 | 4.19 | 1,956 |
| 15 May 2024 | 4.29 | 0.24 | 5.93% | 4.07 | 4.29 | 4.07 | 2,237 |
| 14 May 2024 | 4.05 | -0.15 | -3.57% | 4.19 | 4.20 | 4.00 | 3,219 |
| 13 May 2024 | 4.20 | -0.19 | -4.33% | 4.39 | 4.39 | 4.09 | 2,218 |
| 10 May 2024 | 4.39 | 0.23 | 5.53% | 4.17 | 4.39 | 4.13 | 2,656 |
| 09 May 2024 | 4.16 | -0.32 | -7.14% | 4.44 | 4.44 | 4.16 | 3,694 |
| 08 May 2024 | 4.48 | 0.00 | 0.00% | 4.41 | 4.48 | 4.31 | 2,466 |
| 07 May 2024 | 4.48 | 0.14 | 3.23% | 4.35 | 4.48 | 4.35 | 2,503 |
| 06 May 2024 | 4.34 | -0.16 | -3.56% | 4.50 | 4.50 | 4.34 | 4,861 |
| 03 May 2024 | 4.50 | 0.05 | 1.12% | 4.54 | 4.63 | 4.47 | 4,886 |
| 02 May 2024 | 4.45 | -0.03 | -0.67% | 4.47 | 4.63 | 4.37 | 4,722 |
| 30 Abr 2024 | 4.48 | 0.08 | 1.82% | 4.42 | 4.48 | 4.32 | 3,696 |
| 29 Abr 2024 | 4.40 | 0.04 | 0.92% | 4.37 | 4.41 | 4.28 | 1,778 |
| 26 Abr 2024 | 4.36 | 0.15 | 3.56% | 4.21 | 4.38 | 4.20 | 2,994 |
| 25 Abr 2024 | 4.21 | 0.04 | 0.96% | 4.20 | 4.25 | 4.10 | 4,187 |
| 24 Abr 2024 | 4.17 | -0.24 | -5.44% | 4.26 | 4.29 | 4.12 | 5,252 |
| 23 Abr 2024 | 4.41 | 0.22 | 5.25% | 4.15 | 4.50 | 4.01 | 6,929 |
| 22 Abr 2024 | 4.19 | -0.08 | -1.87% | 4.17 | 4.19 | 3.94 | 3,368 |
| 19 Abr 2024 | 4.27 | 0.08 | 1.91% | 4.17 | 4.27 | 4.08 | 2,581 |
| 18 Abr 2024 | 4.19 | 0.24 | 6.08% | 3.87 | 4.20 | 3.87 | 2,073 |
| 17 Abr 2024 | 3.95 | -0.01 | -0.25% | 3.98 | 4.12 | 3.90 | 2,321 |
| 16 Abr 2024 | 3.96 | -0.01 | -0.25% | 3.94 | 4.07 | 3.91 | 2,463 |
| 15 Abr 2024 | 3.97 | -0.20 | -4.80% | 4.10 | 4.10 | 3.93 | 2,235 |
| 12 Abr 2024 | 4.17 | -0.16 | -3.70% | 4.34 | 4.34 | 4.06 | 3,157 |
| 11 Abr 2024 | 4.33 | 0.06 | 1.41% | 4.26 | 4.33 | 4.12 | 1,917 |
| 10 Abr 2024 | 4.27 | 0.08 | 1.91% | 4.23 | 4.27 | 4.11 | 3,609 |
| 09 Abr 2024 | 4.19 | -0.01 | -0.24% | 4.16 | 4.29 | 4.16 | 2,023 |
| 08 Abr 2024 | 4.20 | -0.04 | -0.94% | 4.21 | 4.26 | 4.13 | 2,959 |
| 05 Abr 2024 | 4.24 | 0.03 | 0.71% | 4.11 | 4.24 | 4.11 | 2,943 |
| 04 Abr 2024 | 4.21 | 0.08 | 1.94% | 4.13 | 4.24 | 4.08 | 3,488 |
| 03 Abr 2024 | 4.13 | -0.18 | -4.18% | 4.31 | 4.35 | 4.00 | 2,366 |
| 02 Abr 2024 | 4.31 | -0.04 | -0.92% | 4.27 | 4.44 | 4.14 | 3,703 |
| 01 Abr 2024 | 4.35 | 0.04 | 0.93% | 4.30 | 4.35 | 4.06 | 3,800 |
