XNAS
Datos históricos de biote Corp.
biote Corp. · BTMD
$1.15
▲ +0.01 (+0.87%)
Última operación · 11/10/2026, 20:30:58 UTC
- Variación en el periodo
- −59.79%
- Máximo
- US$3.26
- 22 de octubre de 2025
- Mínimo
- US$1.06
- 8 de octubre de 2026
- Volumen medio diario
- 0.22 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.17 | 1.25 | 1.15 | 1.15 | −1.71% | 45,577.47 |
| 8 oct 2026 | 1.10 | 1.17 | 1.06 | 1.17 | +5.41% | 149,696.683 |
| 7 oct 2026 | 1.13 | 1.18 | 1.09 | 1.11 | −2.63% | 194,957.749 |
| 6 oct 2026 | 1.12 | 1.25 | 1.12 | 1.14 | +1.79% | 231,341.504 |
| 5 oct 2026 | 1.15 | 1.17 | 1.10 | 1.12 | −2.61% | 205,195.949 |
| 2 oct 2026 | 1.16 | 1.23 | 1.15 | 1.15 | −0.86% | 125,383.181 |
| 1 oct 2026 | 1.20 | 1.21 | 1.15 | 1.16 | −4.13% | 154,413.68 |
| 30 sep 2026 | 1.22 | 1.24 | 1.20 | 1.21 | −2.42% | 36,587.397 |
| 29 sep 2026 | 1.24 | 1.26 | 1.22 | 1.24 | +0.81% | 67,197.653 |
| 28 sep 2026 | 1.20 | 1.26 | 1.15 | 1.23 | +0.82% | 62,862.894 |
| 25 sep 2026 | 1.22 | 1.26 | 1.22 | 1.22 | −0.81% | 52,376.694 |
| 24 sep 2026 | 1.30 | 1.31 | 1.21 | 1.23 | −5.38% | 269,514.13 |
| 23 sep 2026 | 1.32 | 1.33 | 1.26 | 1.30 | −1.52% | 69,103.541 |
| 22 sep 2026 | 1.36 | 1.36 | 1.31 | 1.32 | −0.38% | 96,071.571 |
| 21 sep 2026 | 1.38 | 1.40 | 1.32 | 1.33 | −2.57% | 125,400.579 |
| 18 sep 2026 | 1.35 | 1.40 | 1.33 | 1.36 | +0.74% | 147,428.625 |
| 17 sep 2026 | 1.36 | 1.43 | 1.34 | 1.35 | +0.75% | 140,775.926 |
| 16 sep 2026 | 1.43 | 1.43 | 1.33 | 1.34 | −3.60% | 69,155.388 |
| 15 sep 2026 | 1.40 | 1.46 | 1.38 | 1.39 | −0.71% | 271,017.937 |
| 14 sep 2026 | 1.33 | 1.41 | 1.33 | 1.40 | +5.26% | 174,583.395 |
| 11 sep 2026 | 1.32 | 1.40 | 1.32 | 1.33 | +1.53% | 138,435.937 |
| 10 sep 2026 | 1.45 | 1.45 | 1.30 | 1.31 | −9.66% | 298,644.953 |
| 9 sep 2026 | 1.51 | 1.51 | 1.44 | 1.45 | −3.97% | 59,458.338 |
| 8 sep 2026 | 1.53 | 1.56 | 1.45 | 1.51 | −2.27% | 119,557.711 |
| 4 sep 2026 | 1.55 | 1.60 | 1.52 | 1.55 | −0.32% | 77,395.922 |
| 3 sep 2026 | 1.70 | 1.71 | 1.51 | 1.55 | −8.28% | 88,428.932 |
| 2 sep 2026 | 1.67 | 1.80 | 1.63 | 1.69 | +1.20% | 585,143.78 |
| 1 sep 2026 | 1.63 | 1.69 | 1.56 | 1.67 | +1.83% | 692,930.034 |
| 31 ago 2026 | 1.57 | 1.66 | 1.53 | 1.64 | +4.46% | 313,962.835 |
| 28 ago 2026 | 1.63 | 1.69 | 1.57 | 1.57 | −3.68% | 141,918.783 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.