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.
OSXB3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 3.93 | 0.00 | 0.00% | 3.93 | 3.93 | 3.88 | 72 |
| 29 May 2024 | 3.93 | 0.04 | 1.03% | 3.98 | 3.98 | 3.81 | 440 |
| 28 May 2024 | 3.89 | -0.19 | -4.66% | 3.87 | 4.00 | 3.87 | 65 |
| 27 May 2024 | 4.08 | -0.01 | -0.24% | 3.90 | 4.08 | 3.87 | 100 |
| 24 May 2024 | 4.09 | 0.09 | 2.25% | 4.04 | 4.09 | 4.04 | 20 |
| 23 May 2024 | 4.00 | 0.07 | 1.78% | 3.93 | 4.04 | 3.92 | 16 |
| 22 May 2024 | 3.93 | -0.05 | -1.26% | 3.98 | 3.98 | 3.92 | 323 |
| 21 May 2024 | 3.98 | 0.03 | 0.76% | 3.95 | 4.09 | 3.94 | 298 |
| 20 May 2024 | 3.95 | -0.02 | -0.50% | 4.10 | 4.10 | 3.93 | 74 |
| 17 May 2024 | 3.97 | -0.02 | -0.50% | 3.92 | 4.05 | 3.92 | 202 |
| 16 May 2024 | 3.99 | 0.07 | 1.79% | 4.10 | 4.12 | 3.90 | 209 |
| 15 May 2024 | 3.92 | 0.02 | 0.51% | 4.01 | 4.01 | 3.92 | 111 |
| 14 May 2024 | 3.90 | -0.10 | -2.50% | 3.99 | 4.15 | 3.88 | 192 |
| 13 May 2024 | 4.00 | 0.04 | 1.01% | 4.11 | 4.11 | 3.97 | 38 |
| 10 May 2024 | 3.96 | -0.11 | -2.70% | 4.04 | 4.04 | 3.94 | 176 |
| 09 May 2024 | 4.07 | 0.03 | 0.74% | 4.13 | 4.13 | 4.00 | 122 |
| 08 May 2024 | 4.04 | -0.11 | -2.65% | 4.16 | 4.16 | 4.03 | 49 |
| 07 May 2024 | 4.15 | 0.09 | 2.22% | 4.15 | 4.15 | 4.04 | 160 |
| 06 May 2024 | 4.06 | -0.02 | -0.49% | 4.08 | 4.18 | 4.03 | 316 |
| 03 May 2024 | 4.08 | 0.03 | 0.74% | 4.07 | 4.13 | 4.00 | 45 |
| 02 May 2024 | 4.05 | 0.15 | 3.85% | 3.93 | 4.10 | 3.93 | 383 |
| 30 Abr 2024 | 3.90 | -0.02 | -0.51% | 3.98 | 4.00 | 3.89 | 509 |
| 29 Abr 2024 | 3.92 | -0.19 | -4.62% | 4.06 | 4.06 | 3.91 | 231 |
| 26 Abr 2024 | 4.11 | 0.09 | 2.24% | 4.02 | 4.11 | 4.00 | 144 |
| 25 Abr 2024 | 4.02 | 0.03 | 0.75% | 3.96 | 4.07 | 3.95 | 20 |
| 24 Abr 2024 | 3.99 | 0.01 | 0.25% | 4.12 | 4.12 | 3.95 | 302 |
| 23 Abr 2024 | 3.98 | -0.09 | -2.21% | 4.12 | 4.14 | 3.98 | 455 |
| 22 Abr 2024 | 4.07 | -0.12 | -2.86% | 4.10 | 4.12 | 4.01 | 525 |
| 19 Abr 2024 | 4.19 | 0.16 | 3.97% | 4.03 | 4.19 | 4.03 | 178 |
| 18 Abr 2024 | 4.03 | -0.03 | -0.74% | 4.08 | 4.10 | 4.03 | 271 |
| 17 Abr 2024 | 4.06 | -0.09 | -2.17% | 4.15 | 4.22 | 4.06 | 256 |
| 16 Abr 2024 | 4.15 | 0.11 | 2.72% | 4.05 | 4.15 | 4.04 | 218 |
| 15 Abr 2024 | 4.04 | -0.12 | -2.88% | 4.07 | 4.19 | 4.03 | 393 |
| 12 Abr 2024 | 4.16 | 0.01 | 0.24% | 4.14 | 4.22 | 4.14 | 24 |
| 11 Abr 2024 | 4.15 | -0.05 | -1.19% | 4.29 | 4.29 | 4.15 | 80 |
| 10 Abr 2024 | 4.20 | -0.06 | -1.41% | 4.27 | 4.32 | 4.13 | 279 |
| 09 Abr 2024 | 4.26 | 0.13 | 3.15% | 4.11 | 4.35 | 4.06 | 667 |
| 08 Abr 2024 | 4.13 | -0.03 | -0.72% | 4.13 | 4.22 | 4.11 | 272 |
| 05 Abr 2024 | 4.16 | 0.06 | 1.46% | 4.03 | 4.21 | 4.03 | 169 |
| 04 Abr 2024 | 4.10 | -0.02 | -0.49% | 4.12 | 4.17 | 4.09 | 292 |
| 03 Abr 2024 | 4.12 | -0.01 | -0.24% | 4.13 | 4.15 | 4.05 | 214 |
| 02 Abr 2024 | 4.13 | 0.04 | 0.98% | 4.12 | 4.15 | 4.10 | 118 |
| 01 Abr 2024 | 4.09 | 0.02 | 0.49% | 4.18 | 4.18 | 4.06 | 408 |
| 28 Mar 2024 | 4.07 | 0.01 | 0.25% | 4.06 | 4.19 | 4.00 | 549 |
| 27 Mar 2024 | 4.06 | -0.02 | -0.49% | 4.11 | 4.11 | 4.02 | 120 |
| 26 Mar 2024 | 4.08 | 0.00 | 0.00% | 4.07 | 4.22 | 4.03 | 733 |
| 25 Mar 2024 | 4.08 | -0.03 | -0.73% | 4.08 | 4.20 | 4.08 | 663 |
| 22 Mar 2024 | 4.11 | -0.69 | -14.38% | 4.56 | 4.56 | 3.99 | 3,577 |
| 21 Mar 2024 | 4.80 | 0.11 | 2.35% | 4.62 | 4.80 | 4.62 | 177 |
| 20 Mar 2024 | 4.69 | 0.45 | 10.61% | 4.49 | 4.77 | 4.45 | 2,308 |
| 19 Mar 2024 | 4.24 | -0.16 | -3.64% | 4.45 | 4.45 | 4.23 | 849 |
| 18 Mar 2024 | 4.40 | -0.05 | -1.12% | 4.50 | 4.50 | 4.40 | 286 |
| 15 Mar 2024 | 4.45 | -0.05 | -1.11% | 4.50 | 4.55 | 4.43 | 147 |
| 14 Mar 2024 | 4.50 | -0.02 | -0.44% | 4.41 | 4.55 | 4.41 | 263 |
| 13 Mar 2024 | 4.52 | 0.02 | 0.44% | 4.44 | 4.57 | 4.44 | 211 |
| 12 Mar 2024 | 4.50 | 0.02 | 0.45% | 4.40 | 4.53 | 4.40 | 99 |
| 11 Mar 2024 | 4.48 | 0.02 | 0.45% | 4.46 | 4.67 | 4.39 | 339 |
| 08 Mar 2024 | 4.46 | -0.33 | -6.89% | 4.77 | 4.94 | 4.00 | 2,524 |
| 07 Mar 2024 | 4.79 | -0.08 | -1.64% | 4.90 | 4.90 | 4.77 | 424 |
| 06 Mar 2024 | 4.87 | 0.00 | 0.00% | 4.87 | 4.98 | 4.50 | 654 |
| 05 Mar 2024 | 4.87 | -0.03 | -0.61% | 4.86 | 5.07 | 4.82 | 232 |
| 04 Mar 2024 | 4.90 | -0.08 | -1.61% | 4.97 | 5.04 | 4.74 | 316 |
