BRLRSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 21.69252 | -0.02 | -0.11% | 21.71704 | 21.7538 | 21.69252 | 0 |
Mar 27 2024 | 21.71629 | -0.01 | -0.06% | 21.72959 | 21.76987 | 21.70372 | 0 |
Mar 26 2024 | 21.72977 | -0.01 | -0.05% | 21.74148 | 21.73237 | 21.65078 | 0 |
Mar 25 2024 | 21.74129 | 0.04 | 0.18% | 21.78593 | 21.78593 | 21.63728 | 0 |
Mar 24 2024 | 21.70323 | 0.00 | 0.01% | 21.70323 | 21.70323 | 21.70323 | 0 |
Mar 23 2024 | 21.70194 | 0.00 | 0.00% | 21.70194 | 21.70194 | 21.70194 | 0 |
Mar 22 2024 | 21.70194 | 0.02 | 0.09% | 21.68294 | 21.78655 | 21.64644 | 0 |
Mar 21 2024 | 21.68276 | 0.11 | 0.50% | 21.57656 | 21.70528 | 21.49241 | 0 |
Mar 20 2024 | 21.57509 | 0.13 | 0.60% | 21.44721 | 21.59772 | 21.4357 | 0 |
Mar 19 2024 | 21.44739 | -0.07 | -0.33% | 21.51829 | 21.53595 | 21.40295 | 0 |
Mar 18 2024 | 21.51866 | -0.02 | -0.07% | 21.56521 | 21.56626 | 21.42374 | 0 |
Mar 17 2024 | 21.53462 | 0.00 | 0.00% | 21.53462 | 21.53462 | 21.53462 | 0 |
Mar 16 2024 | 21.53462 | 0.00 | 0.00% | 21.53462 | 21.53462 | 21.53462 | 0 |
Mar 15 2024 | 21.53462 | -0.04 | -0.21% | 21.57962 | 21.59047 | 21.52959 | 0 |
Mar 14 2024 | 21.57888 | 0.06 | 0.26% | 21.52177 | 21.63477 | 21.54389 | 0 |
Mar 13 2024 | 21.5225 | -0.05 | -0.22% | 21.56981 | 21.59632 | 21.49882 | 0 |
Mar 12 2024 | 21.56963 | 0.02 | 0.10% | 21.54979 | 21.61834 | 21.49415 | 0 |
Mar 11 2024 | 21.54869 | -0.17 | -0.77% | 21.71682 | 21.71682 | 21.45766 | 0 |
Mar 10 2024 | 21.71682 | 0.00 | 0.00% | 21.71682 | 21.71682 | 21.71682 | 0 |
Mar 09 2024 | 21.71682 | 0.21 | 0.99% | 21.50285 | 21.71682 | 21.50285 | 0 |
Mar 08 2024 | 21.50304 | -0.20 | -0.91% | 21.70061 | 21.75564 | 21.45441 | 0 |
Mar 07 2024 | 21.7008 | -0.05 | -0.24% | 21.75191 | 21.81756 | 21.69122 | 0 |
Mar 06 2024 | 21.75228 | -0.04 | -0.19% | 21.7937 | 21.8302 | 21.72757 | 0 |
Mar 05 2024 | 21.7937 | -0.02 | -0.09% | 21.81449 | 21.84837 | 21.76584 | 0 |
Mar 04 2024 | 21.81431 | -0.01 | -0.03% | 21.8181 | 21.84491 | 21.78683 | 0 |
Mar 03 2024 | 21.82126 | 0.00 | 0.00% | 21.82126 | 21.82126 | 21.82126 | 0 |
Mar 02 2024 | 21.82126 | 0.00 | 0.00% | 21.82126 | 21.82126 | 21.82126 | 0 |
Mar 01 2024 | 21.82126 | 0.01 | 0.03% | 21.81326 | 21.87624 | 21.76663 | 0 |
Feb 29 2024 | 21.81382 | 0.05 | 0.23% | 21.76342 | 21.96245 | 21.66713 | 0 |
Feb 28 2024 | 21.76305 | -0.14 | -0.65% | 21.90636 | 21.99508 | 21.67255 | 0 |
Feb 27 2024 | 21.90561 | 0.21 | 0.98% | 21.69335 | 21.90654 | 21.62497 | 0 |
Feb 26 2024 | 21.69298 | -0.12 | -0.55% | 21.68983 | 21.72323 | 21.62147 | 0 |
Feb 25 2024 | 21.81297 | 0.00 | 0.00% | 21.81297 | 21.81297 | 21.81297 | 0 |
Feb 24 2024 | 21.81297 | 0.12 | 0.56% | 21.68983 | 21.81297 | 21.68983 | 0 |
Feb 23 2024 | 21.6915 | -0.17 | -0.79% | 21.86529 | 21.87508 | 21.69039 | 0 |
Feb 22 2024 | 21.86454 | -0.07 | -0.34% | 21.93874 | 22.02157 | 21.82689 | 0 |
Feb 21 2024 | 21.93893 | -0.05 | -0.24% | 21.99238 | 22.03497 | 21.87731 | 0 |
Feb 20 2024 | 21.99163 | 0.08 | 0.36% | 21.91219 | 22.00353 | 21.86862 | 0 |
Feb 19 2024 | 21.91238 | 0.04 | 0.20% | 21.86961 | 21.95923 | 21.8675 | 0 |
Feb 18 2024 | 21.86961 | -0.02 | -0.11% | 21.86961 | 21.86961 | 21.86961 | 0 |
Feb 17 2024 | 21.89324 | 0.00 | 0.00% | 21.89324 | 21.89324 | 21.89324 | 0 |
Feb 16 2024 | 21.89324 | -0.01 | -0.03% | 21.89986 | 21.95978 | 21.86293 | 0 |
Feb 15 2024 | 21.89986 | -0.07 | -0.32% | 21.96884 | 22.09019 | 21.86167 | 0 |
Feb 14 2024 | 21.9709 | -0.13 | -0.58% | 22.10028 | 22.10885 | 21.94246 | 0 |
Feb 13 2024 | 22.09952 | 0.14 | 0.63% | 21.9606 | 22.10122 | 21.91228 | 0 |
Feb 12 2024 | 21.96078 | 0.17 | 0.78% | 21.78993 | 21.97899 | 21.78993 | 0 |
Feb 11 2024 | 21.78993 | 0.00 | 0.00% | 21.78993 | 21.78993 | 21.78993 | 0 |
Feb 10 2024 | 21.78993 | -0.12 | -0.55% | 21.90317 | 21.90317 | 21.78993 | 0 |
Feb 09 2024 | 21.91102 | 0.14 | 0.63% | 21.77407 | 21.93418 | 21.76907 | 0 |
Feb 08 2024 | 21.77426 | -0.12 | -0.55% | 21.89636 | 21.9312 | 21.76354 | 0 |
Feb 07 2024 | 21.89524 | -0.07 | -0.31% | 21.96472 | 21.95222 | 21.86797 | 0 |
Feb 06 2024 | 21.96266 | 0.03 | 0.14% | 21.92977 | 22.00909 | 21.84208 | 0 |
Feb 05 2024 | 21.93202 | 0.07 | 0.33% | 21.92008 | 21.95017 | 21.778 | 0 |
Feb 04 2024 | 21.86077 | 0.00 | -0.01% | 21.86077 | 21.8632 | 21.86077 | 0 |
Feb 03 2024 | 21.8632 | 0.00 | 0.00% | 21.8632 | 21.8632 | 21.8632 | 0 |
Feb 02 2024 | 21.8632 | -0.07 | -0.31% | 21.93165 | 21.93138 | 21.82806 | 0 |
Feb 01 2024 | 21.93165 | 0.04 | 0.18% | 21.89303 | 22.01902 | 21.83026 | 0 |
Jan 31 2024 | 21.89284 | 0.05 | 0.22% | 21.84569 | 21.90616 | 21.76941 | 0 |
Jan 30 2024 | 21.84457 | -0.04 | -0.17% | 21.88107 | 22.02022 | 21.74351 | 0 |
Jan 29 2024 | 21.88088 | -0.10 | -0.46% | 21.92052 | 22.06605 | 21.87267 | 0 |
Jan 28 2024 | 21.98095 | 0.06 | 0.28% | 21.98095 | 21.98095 | 21.92052 | 0 |
Jan 27 2024 | 21.92052 | -0.06 | -0.27% | 21.98095 | 21.98095 | 21.92052 | 0 |
Jan 26 2024 | 21.97945 | 0.01 | 0.02% | 21.9721 | 22.03064 | 21.82167 | 0 |
Jan 25 2024 | 21.97398 | 0.15 | 0.69% | 21.82329 | 22.01146 | 21.72766 | 0 |
Jan 24 2024 | 21.82236 | 0.01 | 0.04% | 21.81285 | 21.89714 | 21.61733 | 0 |
Jan 23 2024 | 21.81285 | 0.22 | 1.01% | 21.59592 | 21.83507 | 21.53727 | 0 |
Jan 22 2024 | 21.59536 | -0.24 | -1.11% | 21.832 | 21.84378 | 21.5724 | 0 |
Jan 21 2024 | 21.83754 | 0.00 | 0.00% | 21.83754 | 21.83754 | 21.83754 | 0 |
Jan 20 2024 | 21.83754 | 0.00 | 0.00% | 21.83754 | 21.83754 | 21.83754 | 0 |
Jan 19 2024 | 21.83754 | -0.05 | -0.21% | 21.88478 | 21.95613 | 21.81686 | 0 |
Jan 18 2024 | 21.88384 | 0.01 | 0.06% | 21.87038 | 21.90765 | 21.7846 | 0 |
Jan 17 2024 | 21.87001 | -0.02 | -0.08% | 22.13315 | 22.13485 | 21.82619 | 0 |
Jan 16 2024 | 21.88813 | -0.12 | -0.55% | 22.00807 | 22.16445 | 21.88177 | 0 |
Jan 15 2024 | 22.00845 | 0.02 | 0.11% | 22.03146 | 22.07109 | 21.93873 | 0 |
Jan 14 2024 | 21.98519 | 0.00 | 0.00% | 21.98519 | 21.98519 | 21.98519 | 0 |
Jan 13 2024 | 21.98519 | -0.05 | -0.21% | 22.03146 | 22.03146 | 21.98519 | 0 |
Jan 12 2024 | 22.03202 | 0.13 | 0.60% | 21.89968 | 22.07706 | 21.81898 | 0 |
Jan 11 2024 | 21.90006 | 0.05 | 0.24% | 21.84807 | 22.00083 | 21.81093 | 0 |
Jan 10 2024 | 21.84788 | -0.02 | -0.11% | 21.87083 | 21.9994 | 21.81213 | 0 |
Jan 09 2024 | 21.87139 | -0.10 | -0.44% | 21.9668 | 22.01927 | 21.87064 | 0 |
Jan 08 2024 | 21.96736 | 0.03 | 0.15% | 21.93396 | 22.01258 | 21.87492 | 0 |
Jan 07 2024 | 21.93396 | 0.00 | 0.00% | 21.98743 | 21.98743 | 21.93396 | 0 |
Jan 06 2024 | 21.93396 | -0.05 | -0.23% | 21.98743 | 21.98743 | 21.93396 | 0 |
Jan 05 2024 | 21.98518 | 0.16 | 0.73% | 21.82649 | 21.9958 | 21.77455 | 0 |
Jan 04 2024 | 21.82686 | -0.02 | -0.10% | 21.84722 | 21.82719 | 21.72869 | 0 |
Jan 03 2024 | 21.84797 | 0.07 | 0.31% | 21.78145 | 22.01097 | 21.706 | 0 |
Jan 02 2024 | 21.78107 | -0.02 | -0.09% | 21.80103 | 22.01029 | 21.77657 | 0 |
Jan 01 2024 | 21.80047 | 0.00 | 0.00% | 21.80047 | 21.80047 | 21.80047 | 0 |
Dec 31 2023 | 21.80047 | -0.07 | -0.33% | 21.80047 | 21.87209 | 21.80047 | 0 |
Dec 30 2023 | 21.87209 | 0.00 | -0.01% | 21.87209 | 21.87471 | 21.87209 | 0 |