Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
VVCR11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | 9.90 | -0.02 | -0.20% | 9.92 | 9.96 | 9.88 | 35,440 |
| 20 Jun 2024 | 9.92 | 0.02 | 0.20% | 9.90 | 9.93 | 9.88 | 51,083 |
| 19 Jun 2024 | 9.90 | -0.02 | -0.20% | 9.08 | 9.90 | 9.07 | 9,892 |
| 18 Jun 2024 | 9.92 | 0.01 | 0.10% | 9.90 | 9.97 | 9.90 | 460 |
| 17 Jun 2024 | 9.91 | -0.01 | -0.10% | 9.90 | 9.92 | 9.90 | 407 |
| 14 Jun 2024 | 9.92 | 0.01 | 0.10% | 9.93 | 9.93 | 9.90 | 917 |
| 13 Jun 2024 | 9.91 | 0.01 | 0.10% | 9.90 | 10.04 | 9.81 | 18,440 |
| 12 Jun 2024 | 9.90 | -0.06 | -0.60% | 10.02 | 10.02 | 9.90 | 52,038 |
| 11 Jun 2024 | 9.96 | 0.11 | 1.12% | 9.65 | 10.02 | 9.65 | 2,914 |
| 10 Jun 2024 | 9.85 | -0.12 | -1.20% | 9.77 | 9.97 | 9.77 | 293 |
| 07 Jun 2024 | 9.97 | 0.07 | 0.71% | 9.92 | 9.99 | 9.70 | 1,224 |
| 06 Jun 2024 | 9.90 | 0.06 | 0.61% | 9.89 | 9.90 | 9.64 | 11,461 |
| 05 Jun 2024 | 9.84 | -0.05 | -0.51% | 9.89 | 9.89 | 9.71 | 295 |
| 04 Jun 2024 | 9.89 | -0.01 | -0.10% | 9.70 | 9.89 | 9.67 | 8,871 |
| 03 Jun 2024 | 9.90 | -0.01 | -0.10% | 9.91 | 9.99 | 9.64 | 9,350 |
| 31 May 2024 | 9.91 | 0.20 | 2.06% | 9.71 | 9.93 | 9.64 | 280,544 |
| 29 May 2024 | 9.71 | -0.11 | -1.12% | 9.97 | 9.97 | 9.71 | 13,601 |
| 28 May 2024 | 9.82 | 0.08 | 0.82% | 9.64 | 9.83 | 9.64 | 555 |
| 27 May 2024 | 9.74 | -0.20 | -2.01% | 9.74 | 9.90 | 9.60 | 22,502 |
| 24 May 2024 | 9.94 | -0.07 | -0.70% | 9.86 | 10.02 | 9.62 | 11,149 |
| 23 May 2024 | 10.01 | 0.07 | 0.70% | 9.90 | 10.02 | 9.90 | 1,106 |
| 22 May 2024 | 9.94 | -0.03 | -0.30% | 9.99 | 10.00 | 9.86 | 819 |
| 21 May 2024 | 9.97 | -0.03 | -0.30% | 9.86 | 9.99 | 9.86 | 96 |
| 20 May 2024 | 10.00 | 0.04 | 0.40% | 9.76 | 10.01 | 9.76 | 644 |
| 17 May 2024 | 9.96 | 0.00 | 0.00% | 9.96 | 9.97 | 9.89 | 277 |
| 16 May 2024 | 9.96 | 0.06 | 0.61% | 9.90 | 9.97 | 9.90 | 408 |
| 15 May 2024 | 9.90 | 0.02 | 0.20% | 9.88 | 9.99 | 9.88 | 76,034 |
| 14 May 2024 | 9.88 | -0.01 | -0.10% | 9.91 | 9.91 | 9.88 | 100,558 |
| 13 May 2024 | 9.89 | 0.01 | 0.10% | 9.97 | 9.98 | 9.89 | 58 |
| 10 May 2024 | 9.88 | 0.00 | 0.00% | 9.90 | 9.98 | 9.88 | 642 |
| 09 May 2024 | 9.88 | -0.10 | -1.00% | 9.96 | 9.96 | 9.88 | 256 |
| 08 May 2024 | 9.98 | 0.10 | 1.01% | 9.94 | 9.98 | 9.88 | 238 |
| 07 May 2024 | 9.88 | 0.00 | 0.00% | 9.90 | 9.90 | 9.70 | 3,960 |
| 06 May 2024 | 9.88 | 0.20 | 2.07% | 9.70 | 9.89 | 9.52 | 4,721 |
| 03 May 2024 | 9.68 | 0.00 | 0.00% | 9.64 | 9.68 | 9.62 | 9,491 |
| 02 May 2024 | 9.68 | -0.20 | -2.02% | 9.90 | 9.90 | 9.62 | 8,297 |
| 30 Abr 2024 | 9.88 | 0.07 | 0.71% | 9.83 | 9.89 | 9.81 | 347 |
| 29 Abr 2024 | 9.81 | 0.00 | 0.00% | 9.81 | 9.83 | 9.81 | 3,283 |
| 26 Abr 2024 | 9.81 | 0.00 | 0.00% | 9.83 | 9.83 | 9.74 | 751 |
| 25 Abr 2024 | 9.81 | 0.01 | 0.10% | 9.81 | 9.88 | 9.81 | 469 |
| 24 Abr 2024 | 9.80 | -0.07 | -0.71% | 9.87 | 9.87 | 9.60 | 46,616 |
| 23 Abr 2024 | 9.87 | 0.06 | 0.61% | 9.80 | 9.87 | 9.66 | 17,162 |
| 22 Abr 2024 | 9.81 | -0.02 | -0.20% | 9.83 | 9.86 | 9.56 | 13,349 |
| 19 Abr 2024 | 9.83 | -0.03 | -0.30% | 9.87 | 9.87 | 9.53 | 4,238 |
| 18 Abr 2024 | 9.86 | -0.01 | -0.10% | 9.58 | 9.86 | 9.58 | 944 |
| 17 Abr 2024 | 9.87 | -0.03 | -0.30% | 9.81 | 9.87 | 9.49 | 18,568 |
| 16 Abr 2024 | 9.90 | -0.05 | -0.50% | 9.77 | 9.94 | 9.62 | 14,924 |
| 15 Abr 2024 | 9.95 | 0.05 | 0.51% | 9.70 | 10.00 | 9.60 | 8,239 |
| 12 Abr 2024 | 9.90 | 0.03 | 0.30% | 9.70 | 9.99 | 9.70 | 9,477 |
| 11 Abr 2024 | 9.87 | -0.12 | -1.20% | 9.98 | 9.98 | 9.71 | 210 |
| 10 Abr 2024 | 9.99 | 0.03 | 0.30% | 9.95 | 9.99 | 9.82 | 2,166 |
| 09 Abr 2024 | 9.96 | 0.00 | 0.00% | 9.96 | 9.96 | 9.50 | 6,922 |
| 08 Abr 2024 | 9.96 | 0.06 | 0.61% | 9.90 | 9.98 | 9.90 | 380 |
| 05 Abr 2024 | 9.90 | -0.11 | -1.10% | 9.90 | 9.99 | 9.90 | 911 |
| 04 Abr 2024 | 10.01 | 0.02 | 0.20% | 10.01 | 10.04 | 9.90 | 4,257 |
| 03 Abr 2024 | 9.99 | 0.00 | 0.00% | 10.01 | 10.15 | 9.96 | 58,473 |
| 02 Abr 2024 | 9.99 | -0.13 | -1.28% | 10.13 | 10.13 | 9.96 | 714 |
| 01 Abr 2024 | 10.12 | -0.07 | -0.69% | 10.19 | 10.20 | 9.24 | 6,925 |
| 28 Mar 2024 | 10.19 | 0.19 | 1.90% | 10.00 | 10.20 | 9.98 | 12,986 |
| 27 Mar 2024 | 10.00 | -0.18 | -1.77% | 10.00 | 10.18 | 10.00 | 4,820 |
| 26 Mar 2024 | 10.18 | 0.04 | 0.39% | 10.14 | 10.18 | 10.01 | 295 |
| 25 Mar 2024 | 10.14 | -0.02 | -0.20% | 10.18 | 10.18 | 10.00 | 1,089 |
