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.
NUTR3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 5.02 | 0.00 | 0.00% | 5.08 | 5.20 | 4.80 | 22,700 |
| 25 Abr 2024 | 5.02 | 0.10 | 2.03% | 5.07 | 5.07 | 4.71 | 6,600 |
| 24 Abr 2024 | 4.92 | -0.01 | -0.20% | 5.00 | 5.05 | 4.81 | 11,600 |
| 23 Abr 2024 | 4.93 | -0.02 | -0.40% | 5.08 | 5.29 | 4.62 | 16,700 |
| 22 Abr 2024 | 4.95 | -0.28 | -5.35% | 5.24 | 5.24 | 4.88 | 10,600 |
| 19 Abr 2024 | 5.23 | 0.22 | 4.39% | 5.21 | 5.29 | 4.70 | 17,700 |
| 18 Abr 2024 | 5.01 | -0.13 | -2.53% | 5.24 | 5.24 | 4.91 | 7,600 |
| 17 Abr 2024 | 5.14 | 0.03 | 0.59% | 5.25 | 5.25 | 4.93 | 5,600 |
| 16 Abr 2024 | 5.11 | -0.07 | -1.35% | 5.25 | 5.25 | 5.11 | 1,200 |
| 15 Abr 2024 | 5.18 | 0.10 | 1.97% | 5.06 | 5.30 | 5.00 | 10,700 |
| 12 Abr 2024 | 5.08 | 0.00 | 0.00% | 5.17 | 5.17 | 5.06 | 1,400 |
| 11 Abr 2024 | 5.08 | -0.12 | -2.31% | 5.17 | 5.19 | 5.06 | 1,400 |
| 10 Abr 2024 | 5.20 | 0.10 | 1.96% | 5.10 | 5.20 | 4.67 | 14,100 |
| 09 Abr 2024 | 5.10 | 0.11 | 2.20% | 5.06 | 5.10 | 4.96 | 3,200 |
| 08 Abr 2024 | 4.99 | -0.11 | -2.16% | 5.09 | 5.10 | 4.95 | 2,600 |
| 05 Abr 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.11 | 4.89 | 7,000 |
| 04 Abr 2024 | 5.10 | -0.10 | -1.92% | 5.21 | 5.31 | 5.10 | 6,800 |
| 03 Abr 2024 | 5.20 | -0.16 | -2.99% | 5.41 | 5.41 | 5.20 | 4,500 |
| 02 Abr 2024 | 5.36 | -0.03 | -0.56% | 5.40 | 5.40 | 5.30 | 2,400 |
| 01 Abr 2024 | 5.39 | -0.01 | -0.19% | 5.41 | 5.41 | 5.26 | 10,000 |
| 28 Mar 2024 | 5.40 | -0.20 | -3.57% | 5.60 | 5.70 | 5.25 | 16,900 |
| 27 Mar 2024 | 5.60 | -0.29 | -4.92% | 5.86 | 6.06 | 5.49 | 8,800 |
| 26 Mar 2024 | 5.89 | -0.31 | -5.00% | 6.39 | 6.55 | 5.85 | 15,100 |
| 25 Mar 2024 | 6.20 | 0.55 | 9.73% | 5.65 | 6.40 | 5.65 | 34,100 |
| 22 Mar 2024 | 5.65 | -0.36 | -5.99% | 6.00 | 6.00 | 5.38 | 32,600 |
| 21 Mar 2024 | 6.01 | -0.60 | -9.08% | 6.59 | 6.59 | 6.01 | 8,600 |
| 20 Mar 2024 | 6.61 | -0.50 | -7.03% | 7.11 | 7.11 | 6.21 | 18,200 |
| 19 Mar 2024 | 7.11 | 0.41 | 6.12% | 6.89 | 7.21 | 6.72 | 13,300 |
| 18 Mar 2024 | 6.70 | 0.00 | 0.00% | 6.96 | 7.11 | 6.70 | 17,300 |
| 15 Mar 2024 | 6.70 | 0.60 | 9.84% | 6.10 | 7.10 | 6.06 | 18,100 |
| 14 Mar 2024 | 6.10 | 0.27 | 4.63% | 5.80 | 6.77 | 5.80 | 13,100 |
| 13 Mar 2024 | 5.83 | 0.03 | 0.52% | 5.79 | 6.00 | 5.66 | 7,200 |
| 12 Mar 2024 | 5.80 | 0.20 | 3.57% | 5.56 | 6.06 | 5.40 | 15,100 |
| 11 Mar 2024 | 5.60 | -0.06 | -1.06% | 5.70 | 5.70 | 5.54 | 2,500 |
| 08 Mar 2024 | 5.66 | 0.31 | 5.79% | 5.30 | 5.68 | 5.25 | 15,100 |
| 07 Mar 2024 | 5.35 | -0.03 | -0.56% | 5.36 | 5.47 | 5.31 | 1,500 |
| 06 Mar 2024 | 5.38 | 0.01 | 0.19% | 5.37 | 5.46 | 5.37 | 1,600 |
| 05 Mar 2024 | 5.37 | -0.10 | -1.83% | 5.40 | 5.45 | 5.36 | 1,200 |
| 04 Mar 2024 | 5.47 | 0.16 | 3.01% | 5.30 | 5.47 | 5.30 | 1,500 |
| 01 Mar 2024 | 5.31 | -0.19 | -3.45% | 5.49 | 5.58 | 5.31 | 5,700 |
| 29 Feb 2024 | 5.50 | -0.02 | -0.36% | 5.52 | 5.67 | 5.50 | 2,100 |
| 28 Feb 2024 | 5.52 | -0.13 | -2.30% | 5.73 | 5.83 | 5.52 | 5,400 |
| 27 Feb 2024 | 5.65 | 0.05 | 0.89% | 5.59 | 5.71 | 5.59 | 2,200 |
| 26 Feb 2024 | 5.60 | -0.13 | -2.27% | 5.81 | 5.81 | 5.60 | 3,500 |
| 23 Feb 2024 | 5.73 | 0.12 | 2.14% | 5.81 | 5.81 | 5.56 | 3,600 |
| 22 Feb 2024 | 5.61 | 0.01 | 0.18% | 5.81 | 5.81 | 5.56 | 8,700 |
| 21 Feb 2024 | 5.60 | 0.00 | 0.00% | 5.59 | 5.90 | 5.40 | 5,500 |
| 20 Feb 2024 | 5.60 | 0.20 | 3.70% | 5.40 | 5.60 | 5.36 | 1,100 |
| 19 Feb 2024 | 5.40 | 0.20 | 3.85% | 5.20 | 5.74 | 5.20 | 5,300 |
| 16 Feb 2024 | 5.20 | -0.10 | -1.89% | 5.29 | 5.46 | 5.10 | 3,300 |
| 15 Feb 2024 | 5.30 | -0.16 | -2.93% | 5.53 | 5.62 | 5.30 | 4,000 |
| 14 Feb 2024 | 5.46 | -0.24 | -4.21% | 5.76 | 5.79 | 5.46 | 2,100 |
| 09 Feb 2024 | 5.70 | 0.26 | 4.78% | 5.56 | 5.74 | 5.45 | 8,700 |
| 08 Feb 2024 | 5.44 | 0.03 | 0.55% | 5.41 | 5.60 | 5.25 | 5,700 |
| 07 Feb 2024 | 5.41 | 0.66 | 13.89% | 4.73 | 5.41 | 4.73 | 9,500 |
| 06 Feb 2024 | 4.75 | -0.05 | -1.04% | 4.95 | 4.95 | 4.75 | 1,600 |
| 05 Feb 2024 | 4.80 | -0.10 | -2.04% | 4.85 | 4.95 | 4.80 | 1,500 |
| 02 Feb 2024 | 4.90 | 0.16 | 3.38% | 4.75 | 4.99 | 4.75 | 1,900 |
| 01 Feb 2024 | 4.74 | -0.31 | -6.14% | 4.97 | 5.06 | 4.74 | 2,800 |
| 31 Ene 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.32 | 4.95 | 7,300 |
| 30 Ene 2024 | 5.05 | -0.35 | -6.48% | 5.35 | 5.45 | 4.85 | 6,700 |
| 29 Ene 2024 | 5.40 | -0.30 | -5.26% | 5.51 | 5.66 | 5.38 | 7,400 |
