Global X Brazil Active ETF (BRAZ)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:34PM EDT
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 100 |
| 23 may 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 100 |
| 22 may 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 200 |
| 21 may 2024 | 26.00 | 26.09 | 26.00 | 26.09 | 26.09 | 100 |
| 20 may 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 100 |
| 17 may 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 100 |
| 16 may 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 100 |
| 15 may 2024 | 25.92 | 26.06 | 25.92 | 26.06 | 26.06 | 400 |
| 14 may 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 100 |
| 13 may 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 100 |
| 10 may 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 100 |
| 09 may 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 100 |
| 08 may 2024 | 26.31 | 26.65 | 26.31 | 26.65 | 26.65 | 400 |
| 07 may 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 100 |
| 06 may 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 100 |
| 03 may 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 100 |
| 02 may 2024 | 25.94 | 26.04 | 25.94 | 26.04 | 26.04 | 100 |
| 01 may 2024 | 25.47 | 25.65 | 25.47 | 25.65 | 25.65 | 100 |
| 30 abr 2024 | 25.76 | 25.78 | 25.52 | 25.52 | 25.52 | 500 |
| 29 abr 2024 | 25.99 | 26.13 | 25.99 | 26.13 | 26.13 | 500 |
| 26 abr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 2,300 |
| 25 abr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 100 |
| 24 abr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 23 abr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 100 |
| 22 abr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 200 |
| 19 abr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 100 |
| 18 abr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 100 |
| 17 abr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 100 |
| 16 abr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 100 |
| 15 abr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 100 |
| 12 abr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 100 |
| 11 abr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 100 |
| 10 abr 2024 | 26.85 | 26.85 | 26.60 | 26.60 | 26.60 | 400 |
| 09 abr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 300 |
| 08 abr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 100 |
| 05 abr 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 300 |
| 04 abr 2024 | 27.10 | 27.10 | 26.62 | 26.62 | 26.62 | 1,100 |
| 03 abr 2024 | 26.44 | 26.67 | 26.32 | 26.67 | 26.67 | 1,400 |
| 02 abr 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 100 |
| 01 abr 2024 | 26.89 | 26.89 | 26.44 | 26.49 | 26.49 | 500 |
| 28 mar 2024 | 26.82 | 26.98 | 26.82 | 26.98 | 26.98 | 400 |
| 27 mar 2024 | 26.68 | 26.94 | 26.68 | 26.94 | 26.94 | 500 |
| 26 mar 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 100 |
| 25 mar 2024 | 26.70 | 26.81 | 26.70 | 26.81 | 26.81 | 600 |
| 22 mar 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 100 |
| 21 mar 2024 | 27.01 | 27.01 | 26.98 | 26.98 | 26.98 | 300 |
| 20 mar 2024 | 27.17 | 27.20 | 27.16 | 27.16 | 27.16 | 600 |
| 19 mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 100 |
| 18 mar 2024 | 26.67 | 26.67 | 26.47 | 26.47 | 26.47 | 400 |
| 15 mar 2024 | 26.89 | 26.89 | 26.67 | 26.67 | 26.67 | 500 |
| 14 mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 300 |
| 13 mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
© 2024 Yahoo. Todos los derechos reservados.