FinData: Historical Data for AMEX, BRAZ

Thursday, 25 April 2024

Global X Brazil Mid Cap

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
06/10/17	11.39	11.43	11.38	11.40	5,300
05/10/17	11.33	11.43	11.32	11.43	4,800
03/10/17	11.40	11.40	11.40	11.40	400
02/10/17	11.37	11.39	11.37	11.39	300
29/09/17	11.30	11.30	11.30	11.30	100
28/09/17	11.00	11.30	11.00	11.30	1,100
27/09/17	11.52	11.52	11.33	11.33	3,600
26/09/17	11.61	11.70	11.59	11.70	2,900
25/09/17	11.77	11.77	11.63	11.64	600
22/09/17	11.88	11.95	11.88	11.95	24,300
21/09/17	11.94	12.05	11.89	11.89	400
20/09/17	12.07	12.12	12.03	12.12	2,100
19/09/17	11.98	12.00	11.98	11.98	1,500
18/09/17	12.07	12.16	12.05	12.05	700
15/09/17	11.86	12.03	11.86	12.02	3,400
14/09/17	11.69	11.85	11.69	11.85	2,900
13/09/17	11.69	11.73	11.69	11.73	1,700
12/09/17	11.73	11.90	11.73	11.75	3,600
11/09/17	11.80	11.90	11.76	11.90	4,600
08/09/17	11.63	11.70	11.63	11.70	1,000
07/09/17	11.56	11.73	11.56	11.63	3,300
06/09/17	11.46	11.59	11.46	11.59	2,000
05/09/17	11.44	11.44	11.44	11.44	200
01/09/17	11.07	11.07	11.07	11.07	100
31/08/17	11.07	11.07	11.07	11.07	100
30/08/17	11.07	11.07	11.07	11.07	100
28/08/17	11.20	11.20	11.07	11.07	1,700
25/08/17	11.17	11.17	11.17	11.17	100
24/08/17	11.17	11.17	11.17	11.17	100
23/08/17	11.04	11.04	10.99	10.99	300
22/08/17	11.00	11.00	10.97	10.97	1,800
21/08/17	10.70	10.70	10.70	10.70	100
18/08/17	10.70	10.70	10.70	10.70	100
17/08/17	10.70	10.70	10.70	10.70	100
16/08/17	10.74	10.77	10.72	10.76	1,400
15/08/17	10.63	10.65	10.63	10.65	300
14/08/17	10.63	10.63	10.62	10.62	400
11/08/17	10.53	10.53	10.52	10.52	1,100
10/08/17	10.48	10.48	10.41	10.41	1,000
09/08/17	10.65	10.65	10.57	10.58	1,700
08/08/17	10.79	10.79	10.79	10.79	100
07/08/17	10.67	10.79	10.67	10.79	2,200

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.