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.
VSTE3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 16.00 | 1.00 | 6.67% | 15.25 | 16.00 | 14.77 | 28,000 |
| 29 May 2024 | 15.00 | 1.36 | 9.97% | 14.08 | 15.28 | 14.08 | 43,200 |
| 28 May 2024 | 13.64 | 0.44 | 3.33% | 13.49 | 13.99 | 13.25 | 14,200 |
| 27 May 2024 | 13.20 | 0.40 | 3.12% | 12.90 | 13.38 | 12.71 | 6,200 |
| 24 May 2024 | 12.80 | 0.00 | 0.00% | 12.62 | 12.80 | 11.84 | 48,000 |
| 23 May 2024 | 12.80 | 0.00 | 0.00% | 12.80 | 12.80 | 12.80 | 0 |
| 22 May 2024 | 12.80 | -0.30 | -2.29% | 13.04 | 13.08 | 12.80 | 2,000 |
| 21 May 2024 | 13.10 | 0.06 | 0.46% | 13.06 | 13.13 | 13.05 | 1,000 |
| 20 May 2024 | 13.04 | 0.02 | 0.15% | 13.01 | 13.30 | 13.01 | 400 |
| 17 May 2024 | 13.02 | -0.25 | -1.88% | 13.16 | 13.24 | 12.98 | 5,100 |
| 16 May 2024 | 13.27 | 0.09 | 0.68% | 13.19 | 13.50 | 13.19 | 1,900 |
| 15 May 2024 | 13.18 | -0.62 | -4.49% | 13.40 | 13.53 | 13.18 | 1,300 |
| 14 May 2024 | 13.80 | 0.08 | 0.58% | 14.12 | 14.49 | 13.80 | 300 |
| 13 May 2024 | 13.72 | 0.00 | 0.00% | 13.72 | 14.31 | 13.72 | 1,200 |
| 10 May 2024 | 13.72 | 0.38 | 2.85% | 13.35 | 14.16 | 13.33 | 1,600 |
| 09 May 2024 | 13.34 | -0.20 | -1.48% | 13.54 | 14.01 | 13.34 | 7,100 |
| 08 May 2024 | 13.54 | 0.14 | 1.04% | 13.77 | 14.09 | 13.54 | 900 |
| 07 May 2024 | 13.40 | -0.44 | -3.18% | 13.68 | 13.78 | 13.09 | 8,600 |
| 06 May 2024 | 13.84 | -0.11 | -0.79% | 13.95 | 14.09 | 13.82 | 2,500 |
| 03 May 2024 | 13.95 | -0.42 | -2.92% | 14.40 | 14.72 | 13.95 | 8,000 |
| 02 May 2024 | 14.37 | 0.06 | 0.42% | 14.35 | 15.00 | 14.35 | 5,700 |
| 30 Abr 2024 | 14.31 | -0.39 | -2.65% | 14.81 | 15.18 | 14.31 | 8,800 |
| 29 Abr 2024 | 14.70 | -0.69 | -4.48% | 14.74 | 15.20 | 14.70 | 2,200 |
| 26 Abr 2024 | 15.39 | 0.39 | 2.60% | 14.71 | 15.40 | 14.71 | 2,400 |
| 25 Abr 2024 | 15.00 | -0.29 | -1.90% | 15.29 | 15.29 | 14.70 | 6,600 |
| 24 Abr 2024 | 15.29 | 0.29 | 1.93% | 15.00 | 15.29 | 15.00 | 600 |
| 23 Abr 2024 | 15.00 | -0.11 | -0.73% | 15.07 | 15.28 | 14.90 | 2,400 |
| 22 Abr 2024 | 15.11 | 1.10 | 7.85% | 14.29 | 15.11 | 14.29 | 1,400 |
| 19 Abr 2024 | 14.01 | -0.99 | -6.60% | 15.01 | 15.47 | 14.01 | 2,200 |
| 18 Abr 2024 | 15.00 | 0.05 | 0.33% | 14.85 | 15.30 | 14.71 | 5,000 |
| 17 Abr 2024 | 14.95 | 0.01 | 0.07% | 14.66 | 14.95 | 14.38 | 8,000 |
| 16 Abr 2024 | 14.94 | -0.36 | -2.35% | 14.90 | 15.10 | 14.90 | 4,400 |
| 15 Abr 2024 | 15.30 | -0.70 | -4.38% | 16.00 | 16.00 | 15.14 | 3,700 |
| 12 Abr 2024 | 16.00 | 0.00 | 0.00% | 15.81 | 16.43 | 15.81 | 1,200 |
| 11 Abr 2024 | 16.00 | 0.25 | 1.59% | 16.00 | 16.40 | 16.00 | 1,300 |
| 10 Abr 2024 | 15.75 | -0.63 | -3.85% | 16.12 | 16.36 | 15.75 | 1,400 |
| 09 Abr 2024 | 16.38 | 0.19 | 1.17% | 16.19 | 16.39 | 16.15 | 3,100 |
| 08 Abr 2024 | 16.19 | -0.56 | -3.34% | 16.43 | 16.74 | 16.19 | 5,600 |
| 05 Abr 2024 | 16.75 | -0.14 | -0.83% | 16.75 | 17.34 | 16.30 | 8,100 |
| 04 Abr 2024 | 16.89 | 0.39 | 2.36% | 16.30 | 16.89 | 16.22 | 4,300 |
| 03 Abr 2024 | 16.50 | -0.37 | -2.19% | 16.61 | 16.62 | 15.95 | 12,300 |
| 02 Abr 2024 | 16.87 | -0.13 | -0.76% | 16.94 | 17.01 | 16.73 | 3,100 |
| 01 Abr 2024 | 17.00 | -0.40 | -2.30% | 17.00 | 17.82 | 16.65 | 20,300 |
| 28 Mar 2024 | 17.40 | 1.19 | 7.34% | 16.69 | 17.40 | 16.52 | 30,600 |
| 27 Mar 2024 | 16.21 | 0.61 | 3.91% | 15.93 | 16.50 | 15.85 | 16,000 |
| 26 Mar 2024 | 15.60 | 1.05 | 7.22% | 14.70 | 15.79 | 14.50 | 13,700 |
| 25 Mar 2024 | 14.55 | 0.46 | 3.26% | 14.48 | 14.80 | 13.40 | 25,100 |
| 22 Mar 2024 | 14.09 | -0.11 | -0.77% | 14.10 | 14.20 | 14.08 | 3,000 |
| 21 Mar 2024 | 14.20 | 0.36 | 2.60% | 14.04 | 14.31 | 14.00 | 10,100 |
| 20 Mar 2024 | 13.84 | -0.01 | -0.07% | 13.99 | 14.32 | 13.84 | 8,300 |
| 19 Mar 2024 | 13.85 | -0.15 | -1.07% | 14.06 | 14.20 | 13.83 | 21,500 |
| 18 Mar 2024 | 14.00 | -0.10 | -0.71% | 14.49 | 14.49 | 13.82 | 15,400 |
| 15 Mar 2024 | 14.10 | 0.00 | 0.00% | 14.06 | 14.10 | 13.94 | 1,100 |
| 14 Mar 2024 | 14.10 | 0.10 | 0.71% | 14.02 | 14.10 | 14.02 | 200 |
| 13 Mar 2024 | 14.00 | -0.30 | -2.10% | 14.02 | 14.48 | 13.99 | 6,500 |
| 12 Mar 2024 | 14.30 | 0.31 | 2.22% | 14.08 | 14.50 | 13.79 | 10,800 |
| 11 Mar 2024 | 13.99 | -0.26 | -1.82% | 14.19 | 14.19 | 13.85 | 5,300 |
| 08 Mar 2024 | 14.25 | -0.14 | -0.97% | 14.37 | 14.43 | 14.16 | 1,600 |
| 07 Mar 2024 | 14.39 | 0.30 | 2.13% | 14.16 | 14.39 | 14.16 | 2,300 |
| 06 Mar 2024 | 14.09 | -0.41 | -2.83% | 14.50 | 14.62 | 14.09 | 1,300 |
| 05 Mar 2024 | 14.50 | 0.01 | 0.07% | 14.30 | 15.10 | 14.13 | 2,500 |
| 04 Mar 2024 | 14.49 | 0.19 | 1.33% | 14.33 | 14.49 | 14.33 | 900 |
