Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
WHRL3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 4.79 | 0.22 | 4.81% | 4.57 | 4.80 | 4.55 | 900 |
| 23 Abr 2024 | 4.57 | -0.27 | -5.58% | 4.58 | 4.58 | 4.57 | 1,700 |
| 22 Abr 2024 | 4.84 | 0.15 | 3.20% | 4.84 | 4.84 | 4.84 | 200 |
| 19 Abr 2024 | 4.69 | -0.04 | -0.85% | 4.61 | 4.69 | 4.59 | 1,700 |
| 18 Abr 2024 | 4.73 | -0.02 | -0.42% | 4.74 | 4.74 | 4.73 | 600 |
| 17 Abr 2024 | 4.75 | 0.13 | 2.81% | 4.82 | 4.82 | 4.63 | 400 |
| 16 Abr 2024 | 4.62 | -0.22 | -4.55% | 4.80 | 4.80 | 4.62 | 400 |
| 15 Abr 2024 | 4.84 | -0.01 | -0.21% | 4.74 | 4.84 | 4.74 | 1,600 |
| 12 Abr 2024 | 4.85 | -0.05 | -1.02% | 4.95 | 4.95 | 4.85 | 300 |
| 11 Abr 2024 | 4.90 | -0.07 | -1.41% | 4.91 | 4.91 | 4.70 | 1,200 |
| 10 Abr 2024 | 4.97 | 0.27 | 5.74% | 4.70 | 4.99 | 4.70 | 43,800 |
| 09 Abr 2024 | 4.70 | 0.15 | 3.30% | 4.55 | 4.85 | 4.55 | 37,800 |
| 08 Abr 2024 | 4.55 | -0.03 | -0.66% | 4.56 | 4.59 | 4.55 | 1,200 |
| 05 Abr 2024 | 4.58 | 0.03 | 0.66% | 4.55 | 4.59 | 4.55 | 1,300 |
| 04 Abr 2024 | 4.55 | 0.00 | 0.00% | 4.55 | 4.59 | 4.55 | 22,600 |
| 03 Abr 2024 | 4.55 | -0.04 | -0.87% | 4.55 | 4.55 | 4.55 | 6,100 |
| 02 Abr 2024 | 4.59 | -0.05 | -1.08% | 4.58 | 4.59 | 4.58 | 400 |
| 01 Abr 2024 | 4.64 | 0.09 | 1.98% | 4.55 | 4.64 | 4.55 | 4,000 |
| 28 Mar 2024 | 4.55 | 0.02 | 0.44% | 4.38 | 4.55 | 4.38 | 2,700 |
| 27 Mar 2024 | 4.53 | 0.00 | 0.00% | 4.53 | 4.53 | 4.38 | 1,800 |
| 26 Mar 2024 | 4.53 | -0.01 | -0.22% | 4.54 | 4.54 | 4.53 | 1,400 |
| 25 Mar 2024 | 4.54 | 0.03 | 0.67% | 4.55 | 4.55 | 4.50 | 500 |
| 22 Mar 2024 | 4.51 | 0.02 | 0.45% | 4.51 | 4.51 | 4.51 | 2,600 |
| 21 Mar 2024 | 4.49 | 0.01 | 0.22% | 4.49 | 4.49 | 4.49 | 1,800 |
| 20 Mar 2024 | 4.48 | 0.01 | 0.22% | 4.40 | 4.48 | 4.40 | 2,100 |
| 19 Mar 2024 | 4.47 | 0.02 | 0.45% | 4.40 | 4.47 | 4.40 | 200 |
| 18 Mar 2024 | 4.45 | -0.08 | -1.77% | 4.38 | 4.45 | 4.37 | 500 |
| 15 Mar 2024 | 4.53 | 0.03 | 0.67% | 4.49 | 4.53 | 4.37 | 1,000 |
| 14 Mar 2024 | 4.50 | 0.07 | 1.58% | 4.43 | 4.54 | 4.43 | 700 |
| 13 Mar 2024 | 4.43 | 0.06 | 1.37% | 4.43 | 4.49 | 4.43 | 300 |
| 12 Mar 2024 | 4.37 | -0.01 | -0.23% | 4.37 | 4.37 | 4.37 | 200 |
| 11 Mar 2024 | 4.38 | -0.02 | -0.45% | 4.39 | 4.39 | 4.38 | 200 |
| 08 Mar 2024 | 4.40 | 0.12 | 2.80% | 4.27 | 4.40 | 4.26 | 400 |
| 07 Mar 2024 | 4.28 | -0.02 | -0.47% | 4.27 | 4.28 | 4.26 | 300 |
| 06 Mar 2024 | 4.30 | -0.20 | -4.44% | 4.27 | 4.50 | 4.27 | 900 |
| 05 Mar 2024 | 4.50 | 0.30 | 7.14% | 4.22 | 4.50 | 4.16 | 13,100 |
| 04 Mar 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.23 | 4.20 | 1,100 |
| 01 Mar 2024 | 4.20 | 0.08 | 1.94% | 4.20 | 4.20 | 4.20 | 700 |
| 29 Feb 2024 | 4.12 | -0.11 | -2.60% | 4.23 | 4.23 | 4.12 | 4,900 |
| 28 Feb 2024 | 4.23 | 0.00 | 0.00% | 4.23 | 4.23 | 4.23 | 200 |
| 27 Feb 2024 | 4.23 | 0.00 | 0.00% | 4.23 | 4.24 | 4.18 | 2,100 |
| 26 Feb 2024 | 4.23 | 0.01 | 0.24% | 4.22 | 4.27 | 4.22 | 1,000 |
| 23 Feb 2024 | 4.22 | 0.00 | 0.00% | 4.22 | 4.22 | 4.22 | 0 |
| 22 Feb 2024 | 4.22 | -0.07 | -1.63% | 4.25 | 4.30 | 4.22 | 2,800 |
| 21 Feb 2024 | 4.29 | 0.00 | 0.00% | 4.29 | 4.29 | 4.24 | 2,800 |
| 20 Feb 2024 | 4.29 | 0.04 | 0.94% | 4.26 | 4.29 | 4.26 | 2,000 |
| 19 Feb 2024 | 4.25 | -0.02 | -0.47% | 4.22 | 4.25 | 4.22 | 700 |
| 16 Feb 2024 | 4.27 | 0.06 | 1.43% | 4.21 | 4.29 | 4.21 | 1,200 |
| 15 Feb 2024 | 4.21 | 0.01 | 0.24% | 4.21 | 4.22 | 4.20 | 2,000 |
| 14 Feb 2024 | 4.20 | -0.07 | -1.64% | 4.21 | 4.21 | 4.20 | 8,100 |
| 09 Feb 2024 | 4.27 | 0.10 | 2.40% | 4.11 | 4.30 | 4.11 | 5,900 |
| 08 Feb 2024 | 4.17 | -0.11 | -2.57% | 4.24 | 4.24 | 4.16 | 900 |
| 07 Feb 2024 | 4.28 | 0.00 | 0.00% | 4.28 | 4.28 | 4.28 | 0 |
| 06 Feb 2024 | 4.28 | 0.06 | 1.42% | 4.20 | 4.28 | 4.20 | 2,100 |
| 05 Feb 2024 | 4.22 | 0.00 | 0.00% | 4.22 | 4.22 | 4.20 | 1,500 |
| 02 Feb 2024 | 4.22 | -0.01 | -0.24% | 4.23 | 4.23 | 4.20 | 800 |
| 01 Feb 2024 | 4.23 | 0.03 | 0.71% | 4.20 | 4.23 | 4.20 | 9,000 |
| 31 Ene 2024 | 4.20 | 0.05 | 1.20% | 4.19 | 4.20 | 4.16 | 2,800 |
| 30 Ene 2024 | 4.15 | -0.04 | -0.95% | 4.15 | 4.15 | 4.15 | 7,100 |
| 29 Ene 2024 | 4.19 | 0.04 | 0.96% | 4.16 | 4.20 | 4.16 | 8,700 |
| 26 Ene 2024 | 4.15 | 0.03 | 0.73% | 4.15 | 4.17 | 4.15 | 3,400 |
