BRLVES Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 07 2024 | 7.1965 | 0.00 | 0.00% | 7.1962 | 7.2351 | 7.1854 | 0 |
May 06 2024 | 7.1962 | 0.04 | 0.58% | 7.1548 | 7.2135 | 7.1537 | 0 |
May 05 2024 | 7.1546 | -0.04 | -0.56% | 7.1546 | 7.1951 | 7.1546 | 0 |
May 04 2024 | 7.1951 | 0.00 | 0.00% | 7.1951 | 7.1951 | 7.1951 | 0 |
May 03 2024 | 7.1951 | 0.06 | 0.86% | 7.1335 | 7.2281 | 7.1289 | 0 |
May 02 2024 | 7.1338 | 0.12 | 1.75% | 7.0108 | 7.1418 | 7.0109 | 0 |
May 01 2024 | 7.0108 | 0.00 | 0.05% | 7.0071 | 7.0108 | 7.0061 | 0 |
Apr 30 2024 | 7.0071 | -0.10 | -1.42% | 7.1076 | 7.1147 | 7.0024 | 0 |
Apr 29 2024 | 7.1078 | 0.00 | -0.05% | 7.1101 | 7.1309 | 7.1049 | 0 |
Apr 27 2024 | 7.1117 | 0.00 | 0.00% | 7.1117 | 7.1117 | 7.1117 | 0 |
Apr 26 2024 | 7.1117 | 0.00 | 0.00% | 7.1117 | 7.1117 | 7.1117 | 0 |
Apr 26 2024 | 7.1117 | 0.06 | 0.87% | 7.0506 | 7.1207 | 7.0443 | 0 |
Apr 25 2024 | 7.0506 | -0.01 | -0.19% | 7.0643 | 7.1092 | 7.0021 | 0 |
Apr 24 2024 | 7.0643 | -0.01 | -0.19% | 7.0773 | 7.0875 | 7.0243 | 0 |
Apr 23 2024 | 7.0775 | 0.05 | 0.74% | 7.0257 | 7.093 | 6.996 | 0 |
Apr 22 2024 | 7.0257 | 0.09 | 1.25% | 6.9394 | 7.0309 | 6.9397 | 0 |
Apr 21 2024 | 6.9393 | -0.04 | -0.52% | 6.9393 | 6.9753 | 6.9393 | 0 |
Apr 20 2024 | 6.9753 | 0.00 | 0.00% | 6.9753 | 6.9753 | 6.9753 | 0 |
Apr 19 2024 | 6.9753 | 0.05 | 0.76% | 6.9228 | 7.00 | 6.8793 | 0 |
Apr 18 2024 | 6.9226 | -0.01 | -0.08% | 6.928 | 6.9354 | 6.8698 | 0 |
Apr 17 2024 | 6.9281 | 0.07 | 1.07% | 6.8552 | 6.9437 | 6.8548 | 0 |
Apr 16 2024 | 6.8548 | -0.13 | -1.92% | 6.9889 | 6.9945 | 6.8499 | 0 |
Apr 15 2024 | 6.9892 | -0.09 | -1.29% | 7.0807 | 7.0997 | 6.9502 | 0 |
Apr 14 2024 | 7.0807 | 0.00 | 0.00% | 7.0807 | 7.0808 | 7.0807 | 0 |
Apr 13 2024 | 7.0808 | 0.00 | 0.00% | 7.0808 | 7.0808 | 7.0808 | 0 |
Apr 12 2024 | 7.0808 | -0.03 | -0.36% | 7.1065 | 7.1105 | 7.0296 | 0 |
Apr 11 2024 | 7.1065 | -0.02 | -0.35% | 7.1317 | 7.1443 | 7.0973 | 0 |
Apr 10 2024 | 7.1313 | -0.09 | -1.21% | 7.2184 | 7.2353 | 7.1098 | 0 |
Apr 09 2024 | 7.2184 | 0.03 | 0.38% | 7.1914 | 7.228 | 7.1832 | 0 |
Apr 08 2024 | 7.1912 | 0.04 | 0.52% | 7.154 | 7.1982 | 7.1291 | 0 |
Apr 07 2024 | 7.154 | 0.01 | 0.20% | 7.154 | 7.154 | 7.1399 | 0 |
Apr 06 2024 | 7.1399 | 0.00 | 0.00% | 7.1399 | 7.1399 | 7.1399 | 0 |
Apr 05 2024 | 7.1399 | -0.01 | -0.18% | 7.1528 | 7.197 | 7.1284 | 0 |
Apr 04 2024 | 7.1526 | -0.03 | -0.42% | 7.1825 | 7.2344 | 7.1525 | 0 |
Apr 03 2024 | 7.1827 | 0.03 | 0.45% | 7.1501 | 7.1926 | 7.1141 | 0 |
Apr 02 2024 | 7.1502 | -0.01 | -0.18% | 7.163 | 7.2084 | 7.1474 | 0 |
Apr 01 2024 | 7.163 | -0.06 | -0.89% | 7.2277 | 7.2351 | 7.1462 | 0 |
Mar 31 2024 | 7.2276 | 0.00 | 0.07% | 7.2276 | 7.2276 | 7.2229 | 0 |
Mar 30 2024 | 7.2229 | 0.00 | 0.00% | 7.2229 | 7.2229 | 7.2229 | 0 |
Mar 29 2024 | 7.2229 | -0.01 | -0.11% | 7.2307 | 7.2588 | 7.2229 | 0 |
Mar 28 2024 | 7.2307 | -0.03 | -0.47% | 7.2653 | 7.2853 | 7.2276 | 0 |
Mar 27 2024 | 7.2652 | -0.02 | -0.31% | 7.2876 | 7.2957 | 7.2635 | 0 |
Mar 26 2024 | 7.2876 | -0.01 | -0.10% | 7.2948 | 7.3055 | 7.266 | 0 |
Mar 25 2024 | 7.2951 | 0.04 | 0.57% | 7.2553 | 7.3031 | 7.2517 | 0 |
Mar 24 2024 | 7.2536 | 0.00 | 0.00% | 7.2536 | 7.2536 | 7.2536 | 0 |
Mar 23 2024 | 7.2536 | 0.00 | 0.00% | 7.2536 | 7.2536 | 7.2536 | 0 |
Mar 22 2024 | 7.2536 | -0.03 | -0.42% | 7.2847 | 7.287 | 7.2375 | 0 |
Mar 21 2024 | 7.2845 | -0.01 | -0.12% | 7.2931 | 7.3179 | 7.2666 | 0 |
Mar 20 2024 | 7.2931 | 0.09 | 1.31% | 7.1988 | 7.2969 | 7.1949 | 0 |
Mar 19 2024 | 7.1986 | 0.00 | -0.02% | 7.1999 | 7.2287 | 7.1642 | 0 |
Mar 18 2024 | 7.1999 | -0.06 | -0.77% | 7.2633 | 7.2735 | 7.1916 | 0 |
Mar 17 2024 | 7.2559 | 0.00 | 0.00% | 7.2559 | 7.2559 | 7.2559 | 0 |
Mar 16 2024 | 7.2559 | 0.00 | 0.00% | 7.2559 | 7.2559 | 7.2559 | 0 |
Mar 15 2024 | 7.2559 | 0.00 | 0.04% | 7.2533 | 7.2729 | 7.2445 | 0 |
Mar 14 2024 | 7.2533 | -0.03 | -0.45% | 7.2863 | 7.3109 | 7.252 | 0 |
Mar 13 2024 | 7.2863 | 0.01 | 0.11% | 7.2782 | 7.2874 | 7.2518 | 0 |
Mar 12 2024 | 7.2782 | 0.02 | 0.23% | 7.2617 | 7.2911 | 7.2393 | 0 |
Mar 11 2024 | 7.2617 | 0.01 | 0.14% | 7.2529 | 7.2854 | 7.2292 | 0 |
Mar 10 2024 | 7.2513 | 0.00 | 0.00% | 7.2513 | 7.2513 | 7.2513 | 0 |
Mar 09 2024 | 7.2513 | 0.00 | 0.00% | 7.2513 | 7.2513 | 7.2513 | 0 |
Mar 08 2024 | 7.2513 | -0.06 | -0.83% | 7.3124 | 7.3137 | 7.2284 | 0 |
Mar 07 2024 | 7.3121 | 0.01 | 0.14% | 7.3019 | 7.3265 | 7.3008 | 0 |
Mar 06 2024 | 7.3016 | 0.02 | 0.33% | 7.2776 | 7.3143 | 7.2739 | 0 |
Mar 05 2024 | 7.2776 | -0.01 | -0.14% | 7.2879 | 7.2959 | 7.2648 | 0 |
Mar 04 2024 | 7.2879 | 0.01 | 0.21% | 7.2732 | 7.2938 | 7.2666 | 0 |
Mar 03 2024 | 7.2729 | 0.00 | 0.00% | 7.2729 | 7.2729 | 7.2729 | 0 |
Mar 02 2024 | 7.2729 | 0.00 | 0.00% | 7.2729 | 7.2729 | 7.2729 | 0 |
Mar 01 2024 | 7.2729 | 0.02 | 0.25% | 7.2549 | 7.2946 | 7.2508 | 0 |
Feb 29 2024 | 7.2549 | 0.00 | -0.02% | 7.2564 | 7.2647 | 7.2121 | 0 |
Feb 28 2024 | 7.2564 | -0.05 | -0.65% | 7.3042 | 7.3073 | 7.244 | 0 |
Feb 27 2024 | 7.3042 | 0.07 | 0.98% | 7.2332 | 7.3091 | 7.2309 | 0 |
Feb 26 2024 | 7.2331 | 0.01 | 0.08% | 7.2293 | 7.2462 | 7.2113 | 0 |
Feb 25 2024 | 7.2276 | 0.00 | 0.00% | 7.2276 | 7.2276 | 7.2276 | 0 |
Feb 24 2024 | 7.2276 | 0.00 | 0.00% | 7.2276 | 7.2276 | 7.2276 | 0 |
Feb 23 2024 | 7.2276 | -0.06 | -0.86% | 7.2902 | 7.2947 | 7.2267 | 0 |
Feb 22 2024 | 7.29 | -0.05 | -0.64% | 7.3369 | 7.3626 | 7.2888 | 0 |
Feb 21 2024 | 7.3369 | -0.02 | -0.26% | 7.356 | 7.3666 | 7.3287 | 0 |
Feb 20 2024 | 7.356 | 0.06 | 0.77% | 7.3002 | 7.3578 | 7.2893 | 0 |
Feb 19 2024 | 7.2999 | 0.00 | 0.00% | 7.3039 | 7.3286 | 7.2952 | 0 |
Feb 18 2024 | 7.3001 | 0.00 | 0.00% | 7.3001 | 7.3001 | 7.3001 | 0 |
Feb 17 2024 | 7.3001 | 0.00 | 0.00% | 7.3001 | 7.3001 | 7.3001 | 0 |
Feb 16 2024 | 7.3001 | 0.02 | 0.24% | 7.2827 | 7.3061 | 7.2605 | 0 |
Feb 15 2024 | 7.2824 | -0.01 | -0.14% | 7.2931 | 7.3097 | 7.2745 | 0 |
Feb 14 2024 | 7.2929 | -0.03 | -0.41% | 7.3227 | 7.3239 | 7.2832 | 0 |
Feb 13 2024 | 7.3227 | 0.00 | 0.00% | 7.3224 | 7.3251 | 7.3176 | 0 |
Feb 12 2024 | 7.3224 | 0.01 | 0.08% | 7.3224 | 7.3236 | 7.2788 | 0 |
Feb 11 2024 | 7.3163 | 0.00 | 0.00% | 7.3163 | 7.3163 | 7.3163 | 0 |
Feb 10 2024 | 7.3163 | 0.00 | 0.00% | 7.3163 | 7.3163 | 7.3163 | 0 |
Feb 09 2024 | 7.3163 | 0.07 | 0.94% | 7.2479 | 7.3174 | 7.2473 | 0 |
Feb 08 2024 | 7.248 | -0.04 | -0.50% | 7.2845 | 7.2876 | 7.2384 | 0 |