Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IBMB34 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 841.68 | 0.00 | 0.00% | 841.68 | 841.68 | 841.68 | 0 |
| 03 May 2024 | 841.68 | 5.28 | 0.63% | 836.40 | 841.68 | 836.40 | 85 |
| 02 May 2024 | 836.40 | -24.46 | -2.84% | 860.86 | 860.86 | 836.40 | 1,825 |
| 30 Abr 2024 | 860.86 | 6.02 | 0.70% | 854.84 | 861.00 | 854.84 | 12 |
| 29 Abr 2024 | 854.84 | 3.11 | 0.37% | 856.56 | 859.14 | 851.40 | 127 |
| 26 Abr 2024 | 851.73 | -17.52 | -2.02% | 870.99 | 870.99 | 851.00 | 29 |
| 25 Abr 2024 | 869.25 | -73.25 | -7.77% | 855.00 | 873.05 | 848.00 | 182 |
| 24 Abr 2024 | 942.50 | 12.50 | 1.34% | 940.00 | 948.60 | 937.44 | 83 |
| 23 Abr 2024 | 930.00 | -8.12 | -0.87% | 938.50 | 938.50 | 930.00 | 2 |
| 22 Abr 2024 | 938.12 | -19.00 | -1.99% | 948.70 | 948.70 | 938.12 | 8 |
| 19 Abr 2024 | 957.12 | 0.00 | 0.00% | 957.12 | 957.12 | 957.12 | 0 |
| 18 Abr 2024 | 957.12 | 0.70 | 0.07% | 957.12 | 957.12 | 957.12 | 3 |
| 17 Abr 2024 | 956.42 | -12.72 | -1.31% | 969.03 | 969.03 | 956.42 | 8 |
| 16 Abr 2024 | 969.14 | 28.84 | 3.07% | 950.00 | 969.14 | 950.00 | 10 |
| 15 Abr 2024 | 940.30 | 5.30 | 0.57% | 945.43 | 945.43 | 940.30 | 7 |
| 12 Abr 2024 | 935.00 | -5.23 | -0.56% | 947.15 | 947.15 | 935.00 | 6 |
| 11 Abr 2024 | 940.23 | -2.17 | -0.23% | 938.37 | 940.23 | 938.37 | 33 |
| 10 Abr 2024 | 942.40 | 1.90 | 0.20% | 942.40 | 942.40 | 942.40 | 1 |
| 09 Abr 2024 | 940.50 | -14.70 | -1.54% | 943.50 | 943.50 | 940.50 | 2 |
| 08 Abr 2024 | 955.20 | -8.10 | -0.84% | 955.20 | 955.20 | 955.20 | 2 |
| 05 Abr 2024 | 963.30 | 0.42 | 0.04% | 951.90 | 964.25 | 951.90 | 53 |
| 04 Abr 2024 | 962.88 | 0.00 | 0.00% | 968.00 | 968.64 | 962.88 | 28 |
| 03 Abr 2024 | 962.88 | 12.27 | 1.29% | 960.00 | 962.88 | 960.00 | 5 |
| 02 Abr 2024 | 950.61 | -5.55 | -0.58% | 950.61 | 950.61 | 950.61 | 1 |
| 01 Abr 2024 | 956.16 | -2.00 | -0.21% | 938.99 | 962.88 | 938.99 | 703 |
| 28 Mar 2024 | 958.16 | 12.52 | 1.32% | 958.37 | 958.37 | 952.85 | 345 |
| 27 Mar 2024 | 945.64 | 3.76 | 0.40% | 941.05 | 945.64 | 940.99 | 30 |
| 26 Mar 2024 | 941.88 | -1.47 | -0.16% | 945.00 | 945.64 | 941.88 | 7 |
| 25 Mar 2024 | 943.35 | -11.90 | -1.25% | 948.50 | 948.50 | 943.35 | 170 |
| 22 Mar 2024 | 955.25 | -1.87 | -0.20% | 959.04 | 963.84 | 955.25 | 29 |
| 21 Mar 2024 | 957.12 | -8.03 | -0.83% | 960.96 | 960.96 | 957.12 | 108 |
| 20 Mar 2024 | 965.15 | -2.53 | -0.26% | 965.15 | 965.15 | 965.15 | 1 |
| 19 Mar 2024 | 967.68 | -1.32 | -0.14% | 963.84 | 967.68 | 960.00 | 19 |
| 18 Mar 2024 | 969.00 | 13.55 | 1.42% | 956.61 | 969.00 | 951.90 | 91 |
| 15 Mar 2024 | 955.45 | -9.14 | -0.95% | 955.45 | 955.45 | 955.45 | 3 |
| 14 Mar 2024 | 964.59 | -15.41 | -1.57% | 973.14 | 973.14 | 964.59 | 17 |
| 13 Mar 2024 | 980.00 | -6.00 | -0.61% | 999.99 | 999.99 | 980.00 | 43 |
| 12 Mar 2024 | 986.00 | 28.54 | 2.98% | 967.00 | 986.00 | 967.00 | 104 |
| 11 Mar 2024 | 957.46 | -20.54 | -2.10% | 958.44 | 958.44 | 957.46 | 6 |
| 08 Mar 2024 | 978.00 | 7.03 | 0.72% | 979.70 | 979.70 | 976.79 | 38 |
| 07 Mar 2024 | 970.97 | -8.48 | -0.87% | 965.01 | 980.67 | 965.01 | 70 |
| 06 Mar 2024 | 979.45 | 29.45 | 3.10% | 952.01 | 979.45 | 952.01 | 2 |
| 05 Mar 2024 | 950.00 | -6.04 | -0.63% | 999.98 | 999.98 | 949.05 | 90 |
| 04 Mar 2024 | 956.04 | 27.76 | 2.99% | 927.21 | 956.04 | 927.21 | 44 |
| 01 Mar 2024 | 928.28 | 9.20 | 1.00% | 920.92 | 928.28 | 920.92 | 64 |
| 29 Feb 2024 | 919.08 | 7.78 | 0.85% | 924.95 | 927.36 | 919.08 | 379 |
| 28 Feb 2024 | 911.30 | 8.78 | 0.97% | 911.30 | 911.30 | 911.30 | 2 |
| 27 Feb 2024 | 902.52 | -26.55 | -2.86% | 915.40 | 921.84 | 902.52 | 809 |
| 26 Feb 2024 | 929.07 | 2.69 | 0.29% | 929.07 | 929.07 | 929.07 | 1 |
| 23 Feb 2024 | 926.38 | 16.16 | 1.78% | 919.66 | 928.20 | 919.66 | 6 |
| 22 Feb 2024 | 910.22 | 5.72 | 0.63% | 897.12 | 910.22 | 897.12 | 47 |
| 21 Feb 2024 | 904.50 | -22.71 | -2.45% | 904.50 | 904.50 | 904.50 | 29 |
| 20 Feb 2024 | 927.21 | -16.01 | -1.70% | 927.21 | 927.21 | 927.21 | 2 |
| 19 Feb 2024 | 943.22 | 3.92 | 0.42% | 941.93 | 943.22 | 941.93 | 6 |
| 16 Feb 2024 | 939.30 | 16.90 | 1.83% | 934.65 | 939.30 | 925.35 | 58 |
| 15 Feb 2024 | 922.40 | 13.31 | 1.46% | 915.02 | 922.40 | 915.02 | 4 |
| 14 Feb 2024 | 909.09 | -13.91 | -1.51% | 912.73 | 912.73 | 909.09 | 14 |
| 09 Feb 2024 | 923.00 | 4.88 | 0.53% | 918.00 | 923.00 | 918.00 | 7 |
| 08 Feb 2024 | 918.12 | 11.76 | 1.30% | 950.00 | 950.00 | 918.12 | 2 |
| 07 Feb 2024 | 906.36 | -5.64 | -0.62% | 912.00 | 912.00 | 905.45 | 45 |
