Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BRSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 194.50 | 1.50 | 0.78% | 192.50 | 194.50 | 191.00 | 165,969 |
| Jun 13 2024 | 193.00 | 0.00 | 0.00% | 191.50 | 193.00 | 191.00 | 210,663 |
| Jun 12 2024 | 193.00 | 0.00 | 0.00% | 192.00 | 193.00 | 191.00 | 175,164 |
| Jun 11 2024 | 193.00 | -1.00 | -0.52% | 194.50 | 194.50 | 192.50 | 185,858 |
| Jun 10 2024 | 194.00 | -1.00 | -0.51% | 195.50 | 195.50 | 193.50 | 109,328 |
| Jun 07 2024 | 195.00 | 0.00 | 0.00% | 195.00 | 196.00 | 194.50 | 139,866 |
| Jun 06 2024 | 195.00 | -2.00 | -1.02% | 195.00 | 196.00 | 194.00 | 160,912 |
| Jun 05 2024 | 197.00 | -1.50 | -0.76% | 199.50 | 199.50 | 188.50 | 385,165 |
| Jun 04 2024 | 198.50 | -1.50 | -0.75% | 198.50 | 199.00 | 197.00 | 174,700 |
| Jun 03 2024 | 200.00 | 1.50 | 0.76% | 201.00 | 201.00 | 198.50 | 152,188 |
| May 31 2024 | 198.50 | 0.50 | 0.25% | 198.50 | 198.50 | 198.00 | 63,884 |
| May 30 2024 | 198.00 | 0.00 | 0.00% | 197.50 | 200.00 | 197.50 | 189,255 |
| May 29 2024 | 198.00 | -1.50 | -0.75% | 196.50 | 198.00 | 196.50 | 186,960 |
| May 28 2024 | 199.50 | -1.50 | -0.75% | 201.00 | 201.00 | 198.00 | 180,956 |
| May 24 2024 | 201.00 | -1.00 | -0.50% | 201.00 | 201.00 | 198.00 | 373,401 |
| May 23 2024 | 202.00 | -1.00 | -0.49% | 202.00 | 202.00 | 201.00 | 175,129 |
| May 22 2024 | 203.00 | 1.00 | 0.50% | 203.00 | 203.00 | 202.00 | 157,584 |
| May 21 2024 | 202.00 | -2.00 | -0.98% | 204.00 | 204.00 | 202.00 | 238,949 |
| May 20 2024 | 204.00 | 0.00 | 0.00% | 205.00 | 205.00 | 204.00 | 234,542 |
| May 17 2024 | 204.00 | -2.00 | -0.97% | 207.00 | 207.00 | 204.00 | 137,630 |
| May 16 2024 | 206.00 | 0.00 | 0.00% | 206.00 | 206.00 | 205.00 | 120,928 |
| May 15 2024 | 206.00 | 1.00 | 0.49% | 204.00 | 206.00 | 204.00 | 163,264 |
| May 14 2024 | 205.00 | 0.00 | 0.00% | 202.00 | 205.00 | 200.00 | 107,671 |
| May 13 2024 | 205.00 | -1.00 | -0.49% | 206.00 | 206.00 | 204.00 | 197,100 |
| May 10 2024 | 206.00 | 1.00 | 0.49% | 205.00 | 206.00 | 203.00 | 105,400 |
| May 09 2024 | 205.00 | 2.00 | 0.99% | 204.00 | 205.00 | 204.00 | 40,613 |
| May 08 2024 | 203.00 | 1.00 | 0.50% | 201.00 | 203.00 | 201.00 | 216,441 |
| May 07 2024 | 202.00 | 2.00 | 1.00% | 200.00 | 202.00 | 200.00 | 215,217 |
| May 03 2024 | 200.00 | 1.00 | 0.50% | 198.00 | 200.00 | 198.00 | 145,163 |
| May 02 2024 | 199.00 | 1.50 | 0.76% | 200.00 | 200.00 | 197.50 | 160,377 |
| May 01 2024 | 197.50 | 0.00 | 0.00% | 199.50 | 199.50 | 197.00 | 87,869 |
| Apr 30 2024 | 197.50 | -1.00 | -0.50% | 201.00 | 201.00 | 196.50 | 139,397 |
| Apr 29 2024 | 198.50 | 1.00 | 0.51% | 198.00 | 199.00 | 196.50 | 120,810 |
| Apr 26 2024 | 197.50 | 2.50 | 1.28% | 196.00 | 197.50 | 195.00 | 150,512 |
| Apr 25 2024 | 195.00 | -1.50 | -0.76% | 195.00 | 195.00 | 194.00 | 91,409 |
| Apr 24 2024 | 196.50 | 0.50 | 0.26% | 195.00 | 196.50 | 195.00 | 334,143 |
| Apr 23 2024 | 196.00 | 1.50 | 0.77% | 195.00 | 196.00 | 194.50 | 582,582 |
| Apr 22 2024 | 194.50 | 1.50 | 0.78% | 195.00 | 195.00 | 194.50 | 411,798 |
| Apr 19 2024 | 193.00 | -1.00 | -0.52% | 194.00 | 194.00 | 193.00 | 335,513 |
| Apr 18 2024 | 194.00 | 0.00 | 0.00% | 194.00 | 195.00 | 193.50 | 227,031 |
| Apr 17 2024 | 194.00 | -2.00 | -1.02% | 193.50 | 196.00 | 193.50 | 213,316 |
| Apr 16 2024 | 196.00 | -4.50 | -2.24% | 197.50 | 197.50 | 195.00 | 129,497 |
| Apr 15 2024 | 200.50 | -0.50 | -0.25% | 201.00 | 201.00 | 200.00 | 63,643 |
| Apr 12 2024 | 201.00 | 1.00 | 0.50% | 200.00 | 201.00 | 200.00 | 86,122 |
| Apr 11 2024 | 200.00 | 0.00 | 0.00% | 200.00 | 200.00 | 199.00 | 112,960 |
| Apr 10 2024 | 200.00 | 1.00 | 0.50% | 198.00 | 200.00 | 198.00 | 303,920 |
| Apr 09 2024 | 199.00 | -0.50 | -0.25% | 199.00 | 199.00 | 199.00 | 185,010 |
| Apr 08 2024 | 199.50 | 1.50 | 0.76% | 198.00 | 199.50 | 198.00 | 163,398 |
| Apr 05 2024 | 198.00 | -1.50 | -0.75% | 198.00 | 198.00 | 197.50 | 185,692 |
| Apr 04 2024 | 199.50 | 0.00 | 0.00% | 198.50 | 199.50 | 198.50 | 188,571 |
| Apr 03 2024 | 199.50 | 0.50 | 0.25% | 198.00 | 199.50 | 198.00 | 169,358 |
| Apr 02 2024 | 199.00 | 0.25 | 0.13% | 198.50 | 199.00 | 198.50 | 203,069 |
| Mar 28 2024 | 198.75 | -0.25 | -0.13% | 198.00 | 198.75 | 197.00 | 171,385 |
| Mar 27 2024 | 199.00 | 0.50 | 0.25% | 196.00 | 199.00 | 196.00 | 122,933 |
| Mar 26 2024 | 198.50 | 0.00 | 0.00% | 198.00 | 198.50 | 197.00 | 120,683 |
| Mar 25 2024 | 198.50 | 0.50 | 0.25% | 198.00 | 198.50 | 197.00 | 148,114 |
| Mar 22 2024 | 198.00 | 2.00 | 1.02% | 196.50 | 198.00 | 196.50 | 117,211 |
| Mar 21 2024 | 196.00 | 2.00 | 1.03% | 193.00 | 196.50 | 193.00 | 208,426 |
| Mar 20 2024 | 194.00 | 0.75 | 0.39% | 193.50 | 194.00 | 193.50 | 138,032 |
| Mar 19 2024 | 193.25 | 0.75 | 0.39% | 192.50 | 193.25 | 189.00 | 94,561 |
| Mar 18 2024 | 192.50 | 0.50 | 0.26% | 192.00 | 192.50 | 191.00 | 148,094 |
