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.
HGRU11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 130.02 | -0.68 | -0.52% | 130.71 | 130.90 | 129.78 | 26,337 |
| 17 May 2024 | 130.70 | 0.14 | 0.11% | 130.83 | 131.12 | 130.43 | 20,488 |
| 16 May 2024 | 130.56 | 0.58 | 0.45% | 129.99 | 131.00 | 129.74 | 26,653 |
| 15 May 2024 | 129.98 | 0.32 | 0.25% | 129.66 | 130.18 | 129.60 | 29,276 |
| 14 May 2024 | 129.66 | 0.23 | 0.18% | 129.20 | 129.75 | 129.00 | 66,332 |
| 13 May 2024 | 129.43 | -0.76 | -0.58% | 130.11 | 130.45 | 129.10 | 52,543 |
| 10 May 2024 | 130.19 | -0.28 | -0.21% | 130.47 | 130.69 | 128.99 | 44,127 |
| 09 May 2024 | 130.47 | -0.16 | -0.12% | 130.63 | 130.99 | 130.30 | 22,682 |
| 08 May 2024 | 130.63 | -0.39 | -0.30% | 130.76 | 130.80 | 130.26 | 30,359 |
| 07 May 2024 | 131.02 | -0.10 | -0.08% | 131.00 | 131.12 | 130.71 | 26,220 |
| 06 May 2024 | 131.12 | -1.75 | -1.32% | 132.25 | 132.25 | 130.23 | 55,396 |
| 03 May 2024 | 132.87 | -0.12 | -0.09% | 133.00 | 133.64 | 132.22 | 22,273 |
| 02 May 2024 | 132.99 | -2.40 | -1.77% | 134.59 | 134.59 | 132.35 | 28,823 |
| 30 Abr 2024 | 135.39 | 0.55 | 0.41% | 134.79 | 135.46 | 134.20 | 20,628 |
| 29 Abr 2024 | 134.84 | 1.24 | 0.93% | 133.61 | 134.85 | 133.09 | 17,222 |
| 26 Abr 2024 | 133.60 | -0.09 | -0.07% | 133.69 | 133.98 | 132.60 | 20,894 |
| 25 Abr 2024 | 133.69 | 0.92 | 0.69% | 132.77 | 133.77 | 132.60 | 16,553 |
| 24 Abr 2024 | 132.77 | -0.09 | -0.07% | 132.86 | 133.08 | 132.15 | 19,868 |
| 23 Abr 2024 | 132.86 | -0.15 | -0.11% | 132.98 | 133.08 | 132.20 | 18,085 |
| 22 Abr 2024 | 133.01 | -0.98 | -0.73% | 133.21 | 133.99 | 132.18 | 21,839 |
| 19 Abr 2024 | 133.99 | -0.16 | -0.12% | 133.99 | 134.49 | 133.21 | 17,696 |
| 18 Abr 2024 | 134.15 | 0.46 | 0.34% | 133.78 | 134.34 | 133.00 | 22,626 |
| 17 Abr 2024 | 133.69 | -1.29 | -0.96% | 134.89 | 134.89 | 133.30 | 20,944 |
| 16 Abr 2024 | 134.98 | 0.69 | 0.51% | 133.92 | 135.81 | 133.40 | 25,382 |
| 15 Abr 2024 | 134.29 | -0.69 | -0.51% | 134.98 | 135.40 | 133.51 | 23,330 |
| 12 Abr 2024 | 134.98 | 0.63 | 0.47% | 134.28 | 135.00 | 134.28 | 18,313 |
| 11 Abr 2024 | 134.35 | -0.04 | -0.03% | 134.35 | 134.77 | 133.86 | 16,775 |
| 10 Abr 2024 | 134.39 | 0.20 | 0.15% | 134.19 | 134.40 | 133.20 | 21,489 |
| 09 Abr 2024 | 134.19 | 0.12 | 0.09% | 134.40 | 134.97 | 133.76 | 21,772 |
| 08 Abr 2024 | 134.07 | -1.38 | -1.02% | 135.30 | 135.61 | 134.01 | 34,191 |
| 05 Abr 2024 | 135.45 | -0.94 | -0.69% | 136.39 | 136.60 | 134.80 | 31,522 |
| 04 Abr 2024 | 136.39 | -0.10 | -0.07% | 136.49 | 136.75 | 135.05 | 19,610 |
| 03 Abr 2024 | 136.49 | 0.99 | 0.73% | 135.50 | 136.74 | 135.35 | 16,731 |
| 02 Abr 2024 | 135.50 | -0.98 | -0.72% | 136.22 | 136.50 | 134.65 | 24,484 |
| 01 Abr 2024 | 136.48 | 0.09 | 0.07% | 135.54 | 136.99 | 134.80 | 25,212 |
| 28 Mar 2024 | 136.39 | -0.09 | -0.07% | 136.48 | 137.77 | 136.39 | 20,694 |
| 27 Mar 2024 | 136.48 | 0.38 | 0.28% | 136.20 | 136.50 | 136.10 | 17,128 |
| 26 Mar 2024 | 136.10 | 0.10 | 0.07% | 136.80 | 136.80 | 136.00 | 15,681 |
| 25 Mar 2024 | 136.00 | 0.29 | 0.21% | 136.03 | 136.50 | 135.77 | 20,067 |
| 22 Mar 2024 | 135.71 | 0.11 | 0.08% | 135.60 | 136.43 | 135.34 | 18,332 |
| 21 Mar 2024 | 135.60 | 0.30 | 0.22% | 135.31 | 136.64 | 135.31 | 16,560 |
| 20 Mar 2024 | 135.30 | -0.10 | -0.07% | 135.52 | 136.88 | 134.70 | 18,600 |
| 19 Mar 2024 | 135.40 | -1.08 | -0.79% | 136.00 | 137.14 | 135.31 | 19,821 |
| 18 Mar 2024 | 136.48 | -0.21 | -0.15% | 136.68 | 137.15 | 135.46 | 19,499 |
| 15 Mar 2024 | 136.69 | 1.23 | 0.91% | 136.05 | 137.23 | 134.50 | 27,123 |
| 14 Mar 2024 | 135.46 | 1.05 | 0.78% | 134.21 | 136.30 | 134.11 | 23,280 |
| 13 Mar 2024 | 134.41 | -1.47 | -1.08% | 135.38 | 135.71 | 133.68 | 28,180 |
| 12 Mar 2024 | 135.88 | -0.82 | -0.60% | 136.90 | 137.18 | 135.05 | 33,594 |
| 11 Mar 2024 | 136.70 | -0.30 | -0.22% | 137.14 | 137.23 | 136.50 | 20,649 |
| 08 Mar 2024 | 137.00 | 0.00 | 0.00% | 137.00 | 137.23 | 136.50 | 17,427 |
| 07 Mar 2024 | 137.00 | 0.10 | 0.07% | 136.89 | 137.15 | 136.50 | 19,098 |
| 06 Mar 2024 | 136.90 | 0.94 | 0.69% | 135.98 | 137.00 | 135.95 | 13,817 |
| 05 Mar 2024 | 135.96 | -0.54 | -0.40% | 136.50 | 137.00 | 135.96 | 15,058 |
| 04 Mar 2024 | 136.50 | -0.02 | -0.01% | 136.44 | 137.30 | 136.35 | 21,130 |
| 01 Mar 2024 | 136.52 | -0.28 | -0.20% | 135.95 | 137.32 | 135.95 | 24,215 |
| 29 Feb 2024 | 136.80 | 0.40 | 0.29% | 136.42 | 138.00 | 136.42 | 28,766 |
| 28 Feb 2024 | 136.40 | 0.26 | 0.19% | 136.14 | 137.21 | 136.14 | 22,127 |
| 27 Feb 2024 | 136.14 | -0.06 | -0.04% | 136.40 | 137.21 | 135.85 | 29,755 |
| 26 Feb 2024 | 136.20 | 0.28 | 0.21% | 135.92 | 137.21 | 135.91 | 19,961 |
| 23 Feb 2024 | 135.92 | 0.43 | 0.32% | 135.70 | 136.24 | 135.32 | 27,469 |
| 22 Feb 2024 | 135.49 | -0.60 | -0.44% | 136.09 | 136.68 | 135.49 | 28,163 |
| 21 Feb 2024 | 136.09 | -0.31 | -0.23% | 136.40 | 137.00 | 135.72 | 27,214 |
