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.
VULC3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 15.85 | -0.38 | -2.34% | 16.31 | 16.31 | 15.75 | 679,800 |
| 29 Abr 2024 | 16.23 | -0.08 | -0.49% | 16.40 | 16.42 | 16.10 | 420,900 |
| 26 Abr 2024 | 16.31 | 0.15 | 0.93% | 16.27 | 16.50 | 16.21 | 589,100 |
| 25 Abr 2024 | 16.16 | -0.08 | -0.49% | 16.24 | 16.36 | 15.93 | 458,200 |
| 24 Abr 2024 | 16.24 | 0.05 | 0.31% | 16.23 | 16.43 | 16.11 | 491,200 |
| 23 Abr 2024 | 16.19 | 0.08 | 0.50% | 16.00 | 16.26 | 15.84 | 484,300 |
| 22 Abr 2024 | 16.11 | 0.17 | 1.07% | 15.94 | 16.18 | 15.90 | 454,300 |
| 19 Abr 2024 | 15.94 | -0.01 | -0.06% | 15.84 | 16.20 | 15.84 | 742,200 |
| 18 Abr 2024 | 15.95 | 0.02 | 0.13% | 15.93 | 16.00 | 15.72 | 818,000 |
| 17 Abr 2024 | 15.93 | -0.13 | -0.81% | 16.09 | 16.34 | 15.79 | 951,500 |
| 16 Abr 2024 | 16.06 | -0.02 | -0.12% | 16.01 | 16.19 | 15.78 | 1,396,500 |
| 15 Abr 2024 | 16.08 | -0.35 | -2.13% | 16.45 | 16.48 | 15.86 | 2,080,800 |
| 12 Abr 2024 | 16.43 | -0.47 | -2.78% | 17.02 | 17.02 | 16.30 | 1,175,500 |
| 11 Abr 2024 | 16.90 | -0.03 | -0.18% | 16.93 | 17.04 | 16.81 | 385,600 |
| 10 Abr 2024 | 16.93 | -0.25 | -1.46% | 17.15 | 17.15 | 16.72 | 930,900 |
| 09 Abr 2024 | 17.18 | 0.04 | 0.23% | 17.14 | 17.27 | 16.98 | 604,700 |
| 08 Abr 2024 | 17.14 | 0.44 | 2.63% | 16.80 | 17.19 | 16.57 | 983,300 |
| 05 Abr 2024 | 16.70 | 0.13 | 0.78% | 16.58 | 16.77 | 16.35 | 1,382,100 |
| 04 Abr 2024 | 16.57 | -0.18 | -1.07% | 16.68 | 16.92 | 16.47 | 1,893,300 |
| 03 Abr 2024 | 16.75 | -0.05 | -0.30% | 16.86 | 16.98 | 16.52 | 646,500 |
| 02 Abr 2024 | 16.80 | -0.10 | -0.59% | 16.72 | 16.85 | 16.45 | 796,800 |
| 01 Abr 2024 | 16.90 | -0.34 | -1.97% | 17.32 | 17.32 | 16.60 | 2,476,800 |
| 28 Mar 2024 | 17.24 | -0.09 | -0.52% | 17.33 | 17.43 | 17.12 | 1,208,800 |
| 27 Mar 2024 | 17.33 | 0.19 | 1.11% | 17.21 | 17.33 | 16.95 | 1,000,200 |
| 26 Mar 2024 | 17.14 | -0.06 | -0.35% | 17.30 | 17.32 | 17.14 | 493,000 |
| 25 Mar 2024 | 17.20 | -0.15 | -0.86% | 17.37 | 17.50 | 17.09 | 551,800 |
| 22 Mar 2024 | 17.35 | -0.39 | -2.20% | 17.75 | 17.76 | 17.15 | 655,600 |
| 21 Mar 2024 | 17.74 | -0.53 | -2.90% | 18.27 | 18.29 | 17.64 | 667,900 |
| 20 Mar 2024 | 18.27 | 0.47 | 2.64% | 17.95 | 18.30 | 17.81 | 614,800 |
| 19 Mar 2024 | 17.80 | -0.17 | -0.95% | 17.99 | 18.15 | 17.46 | 982,900 |
| 18 Mar 2024 | 17.97 | -0.23 | -1.26% | 18.35 | 18.35 | 17.93 | 565,500 |
| 15 Mar 2024 | 18.20 | -0.25 | -1.36% | 18.49 | 18.55 | 18.20 | 588,800 |
| 14 Mar 2024 | 18.45 | -0.74 | -3.86% | 18.40 | 18.47 | 18.11 | 1,106,300 |
| 13 Mar 2024 | 19.19 | 0.34 | 1.80% | 18.87 | 19.32 | 18.72 | 1,575,700 |
| 12 Mar 2024 | 18.85 | -0.25 | -1.31% | 19.11 | 19.18 | 18.55 | 993,100 |
| 11 Mar 2024 | 19.10 | 0.36 | 1.92% | 18.73 | 19.11 | 18.53 | 3,012,100 |
| 08 Mar 2024 | 18.74 | -1.42 | -7.04% | 20.50 | 20.50 | 18.33 | 5,558,700 |
| 07 Mar 2024 | 20.16 | 0.55 | 2.80% | 19.69 | 20.16 | 19.53 | 2,205,400 |
| 06 Mar 2024 | 19.61 | 0.15 | 0.77% | 19.59 | 19.82 | 19.19 | 1,822,100 |
| 05 Mar 2024 | 19.46 | 0.33 | 1.73% | 19.18 | 19.46 | 19.06 | 2,288,000 |
| 04 Mar 2024 | 19.13 | 0.28 | 1.49% | 18.85 | 19.13 | 18.38 | 1,656,300 |
| 01 Mar 2024 | 18.85 | 0.30 | 1.62% | 18.67 | 19.09 | 18.59 | 1,337,900 |
| 29 Feb 2024 | 18.55 | -0.14 | -0.75% | 18.69 | 18.73 | 18.40 | 1,306,300 |
| 28 Feb 2024 | 18.69 | -0.31 | -1.63% | 18.95 | 18.95 | 18.63 | 671,300 |
| 27 Feb 2024 | 19.00 | 0.22 | 1.17% | 18.87 | 19.08 | 18.77 | 863,000 |
| 26 Feb 2024 | 18.78 | 0.08 | 0.43% | 18.71 | 19.19 | 18.64 | 1,561,100 |
| 23 Feb 2024 | 18.70 | -0.01 | -0.05% | 18.67 | 18.95 | 18.50 | 1,333,400 |
| 22 Feb 2024 | 18.71 | 0.11 | 0.59% | 18.60 | 18.98 | 18.33 | 1,530,000 |
| 21 Feb 2024 | 18.60 | 0.01 | 0.05% | 18.59 | 18.68 | 18.19 | 1,441,300 |
| 20 Feb 2024 | 18.59 | 0.31 | 1.70% | 18.13 | 18.62 | 18.08 | 1,670,200 |
| 19 Feb 2024 | 18.28 | 0.15 | 0.83% | 18.02 | 18.33 | 17.91 | 492,400 |
| 16 Feb 2024 | 18.13 | 0.38 | 2.14% | 17.81 | 18.22 | 17.71 | 838,100 |
| 15 Feb 2024 | 17.75 | 0.20 | 1.14% | 17.54 | 17.84 | 17.47 | 857,800 |
| 14 Feb 2024 | 17.55 | -0.14 | -0.79% | 17.60 | 18.32 | 17.49 | 955,800 |
| 09 Feb 2024 | 17.69 | 0.19 | 1.09% | 17.50 | 17.87 | 17.28 | 1,470,700 |
| 08 Feb 2024 | 17.50 | -0.58 | -3.21% | 18.08 | 18.22 | 17.41 | 2,017,800 |
| 07 Feb 2024 | 18.08 | -0.42 | -2.27% | 18.54 | 18.63 | 17.45 | 1,885,900 |
| 06 Feb 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.74 | 18.31 | 898,200 |
| 05 Feb 2024 | 18.50 | -0.25 | -1.33% | 18.75 | 18.86 | 17.96 | 677,000 |
| 02 Feb 2024 | 18.75 | -0.07 | -0.37% | 18.91 | 19.24 | 18.72 | 562,200 |
