Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
PETZ3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.63 | 0.06 | 1.68% | 3.59 | 3.70 | 3.47 | 22,780 |
| 27 Jun 2024 | 3.57 | 0.27 | 8.18% | 3.26 | 3.62 | 3.26 | 21,433 |
| 26 Jun 2024 | 3.30 | -0.17 | -4.90% | 3.44 | 3.45 | 3.26 | 19,505 |
| 25 Jun 2024 | 3.47 | 0.01 | 0.29% | 3.47 | 3.50 | 3.33 | 8,308 |
| 24 Jun 2024 | 3.46 | 0.01 | 0.29% | 3.43 | 3.52 | 3.42 | 9,946 |
| 21 Jun 2024 | 3.45 | 0.01 | 0.29% | 3.44 | 3.50 | 3.40 | 10,053 |
| 20 Jun 2024 | 3.44 | 0.03 | 0.88% | 3.39 | 3.53 | 3.38 | 12,502 |
| 19 Jun 2024 | 3.41 | 0.08 | 2.40% | 3.34 | 3.44 | 3.27 | 15,071 |
| 18 Jun 2024 | 3.33 | -0.08 | -2.35% | 3.41 | 3.50 | 3.28 | 14,739 |
| 17 Jun 2024 | 3.41 | -0.09 | -2.57% | 3.51 | 3.51 | 3.39 | 12,818 |
| 14 Jun 2024 | 3.50 | 0.10 | 2.94% | 3.39 | 3.57 | 3.35 | 14,455 |
| 13 Jun 2024 | 3.40 | -0.13 | -3.68% | 3.46 | 3.53 | 3.36 | 13,353 |
| 12 Jun 2024 | 3.53 | -0.07 | -1.94% | 3.60 | 3.71 | 3.42 | 12,952 |
| 11 Jun 2024 | 3.60 | 0.05 | 1.41% | 3.55 | 3.66 | 3.54 | 9,019 |
| 10 Jun 2024 | 3.55 | -0.01 | -0.28% | 3.55 | 3.58 | 3.48 | 14,204 |
| 07 Jun 2024 | 3.56 | -0.12 | -3.26% | 3.58 | 3.68 | 3.55 | 12,462 |
| 06 Jun 2024 | 3.68 | 0.10 | 2.79% | 3.57 | 3.74 | 3.54 | 13,072 |
| 05 Jun 2024 | 3.58 | -0.13 | -3.50% | 3.69 | 3.75 | 3.51 | 15,139 |
| 04 Jun 2024 | 3.71 | -0.04 | -1.07% | 3.74 | 3.75 | 3.59 | 13,994 |
| 03 Jun 2024 | 3.75 | -0.04 | -1.06% | 3.76 | 3.80 | 3.64 | 13,234 |
| 31 May 2024 | 3.79 | 0.09 | 2.43% | 3.69 | 3.81 | 3.62 | 15,006 |
| 29 May 2024 | 3.70 | -0.08 | -2.12% | 3.80 | 3.83 | 3.66 | 14,065 |
| 28 May 2024 | 3.78 | -0.05 | -1.31% | 3.81 | 3.89 | 3.77 | 8,512 |
| 27 May 2024 | 3.83 | 0.00 | 0.00% | 3.86 | 3.86 | 3.75 | 13,772 |
| 24 May 2024 | 3.83 | -0.14 | -3.53% | 3.96 | 3.99 | 3.82 | 18,344 |
| 23 May 2024 | 3.97 | -0.08 | -1.98% | 4.05 | 4.12 | 3.94 | 15,892 |
| 22 May 2024 | 4.05 | -0.30 | -6.90% | 4.30 | 4.40 | 4.02 | 23,332 |
| 21 May 2024 | 4.35 | -0.09 | -2.03% | 4.40 | 4.53 | 4.31 | 14,385 |
| 20 May 2024 | 4.44 | -0.02 | -0.45% | 4.45 | 4.50 | 4.35 | 13,497 |
| 17 May 2024 | 4.46 | -0.02 | -0.45% | 4.43 | 4.55 | 4.35 | 15,228 |
| 16 May 2024 | 4.48 | 0.03 | 0.67% | 4.45 | 4.56 | 4.41 | 10,071 |
| 15 May 2024 | 4.45 | 0.02 | 0.45% | 4.36 | 4.57 | 4.35 | 14,769 |
| 14 May 2024 | 4.43 | -0.08 | -1.77% | 4.46 | 4.54 | 4.37 | 13,172 |
| 13 May 2024 | 4.51 | -0.05 | -1.10% | 4.52 | 4.64 | 4.47 | 15,203 |
| 10 May 2024 | 4.56 | -0.24 | -5.00% | 4.80 | 4.80 | 4.50 | 18,649 |
| 09 May 2024 | 4.80 | -0.10 | -2.04% | 4.84 | 4.85 | 4.72 | 11,207 |
| 08 May 2024 | 4.90 | -0.26 | -5.04% | 5.15 | 5.16 | 4.82 | 16,944 |
| 07 May 2024 | 5.16 | 0.12 | 2.38% | 5.07 | 5.29 | 5.07 | 18,596 |
| 06 May 2024 | 5.04 | 0.18 | 3.70% | 4.86 | 5.10 | 4.80 | 15,095 |
| 03 May 2024 | 4.86 | 0.01 | 0.21% | 4.90 | 5.00 | 4.83 | 12,742 |
| 02 May 2024 | 4.85 | 0.10 | 2.11% | 4.73 | 4.89 | 4.73 | 15,306 |
| 30 Abr 2024 | 4.75 | -0.07 | -1.45% | 4.80 | 4.90 | 4.69 | 18,201 |
| 29 Abr 2024 | 4.82 | -0.15 | -3.02% | 5.02 | 5.06 | 4.80 | 15,395 |
| 26 Abr 2024 | 4.97 | 0.17 | 3.54% | 4.80 | 5.17 | 4.80 | 24,186 |
| 25 Abr 2024 | 4.80 | 0.13 | 2.78% | 4.66 | 4.91 | 4.50 | 24,915 |
| 24 Abr 2024 | 4.67 | -0.41 | -8.07% | 5.10 | 5.20 | 4.61 | 35,324 |
| 23 Abr 2024 | 5.08 | -0.33 | -6.10% | 5.43 | 5.86 | 5.08 | 55,861 |
| 22 Abr 2024 | 5.41 | 0.59 | 12.24% | 4.83 | 5.47 | 4.66 | 75,760 |
| 19 Abr 2024 | 4.82 | 1.29 | 36.54% | 5.15 | 5.24 | 4.51 | 131,349 |
| 18 Abr 2024 | 3.53 | 0.02 | 0.57% | 3.51 | 3.56 | 3.47 | 10,139 |
| 17 Abr 2024 | 3.51 | -0.17 | -4.62% | 3.65 | 3.68 | 3.49 | 11,178 |
| 16 Abr 2024 | 3.68 | 0.11 | 3.08% | 3.55 | 3.70 | 3.40 | 23,487 |
| 15 Abr 2024 | 3.57 | -0.10 | -2.72% | 3.66 | 3.68 | 3.52 | 15,324 |
| 12 Abr 2024 | 3.67 | -0.08 | -2.13% | 3.75 | 3.82 | 3.60 | 19,693 |
| 11 Abr 2024 | 3.75 | -0.10 | -2.60% | 3.79 | 3.85 | 3.73 | 14,154 |
| 10 Abr 2024 | 3.85 | -0.24 | -5.87% | 4.07 | 4.07 | 3.77 | 27,891 |
| 09 Abr 2024 | 4.09 | 0.14 | 3.54% | 3.97 | 4.11 | 3.97 | 10,908 |
| 08 Abr 2024 | 3.95 | 0.00 | 0.00% | 3.93 | 4.04 | 3.83 | 25,242 |
| 05 Abr 2024 | 3.95 | -0.10 | -2.47% | 4.08 | 4.13 | 3.94 | 16,540 |
| 04 Abr 2024 | 4.05 | -0.05 | -1.22% | 4.10 | 4.27 | 3.99 | 23,640 |
| 03 Abr 2024 | 4.10 | -0.04 | -0.97% | 4.09 | 4.30 | 4.03 | 18,281 |
| 02 Abr 2024 | 4.14 | -0.01 | -0.24% | 4.13 | 4.20 | 4.00 | 16,669 |
| 01 Abr 2024 | 4.15 | -0.20 | -4.60% | 4.36 | 4.42 | 4.11 | 21,037 |
