Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BRA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 18.47 | 0.00 | 0.02% | 18.666 | 18.716 | 18.432 | 6,687 |
| Jul 29 2024 | 18.466 | -0.04 | -0.24% | 18.52 | 18.656 | 18.466 | 57,693 |
| Jul 26 2024 | 18.51 | 0.13 | 0.69% | 18.33 | 18.532 | 18.328 | 30,795 |
| Jul 25 2024 | 18.384 | -0.14 | -0.76% | 18.428 | 18.45 | 18.28 | 8,917 |
| Jul 24 2024 | 18.524 | -0.21 | -1.11% | 18.472 | 18.692 | 18.468 | 2,541 |
| Jul 23 2024 | 18.732 | -0.17 | -0.89% | 18.86 | 18.86 | 18.658 | 7,997 |
| Jul 22 2024 | 18.90 | 0.04 | 0.21% | 18.624 | 18.914 | 18.624 | 1,261 |
| Jul 19 2024 | 18.86 | -0.05 | -0.29% | 18.89 | 19.042 | 18.86 | 742 |
| Jul 18 2024 | 18.914 | -0.29 | -1.49% | 19.324 | 19.344 | 18.914 | 2,171 |
| Jul 17 2024 | 19.20 | -0.32 | -1.66% | 19.208 | 19.246 | 19.20 | 1,817 |
| Jul 16 2024 | 19.524 | 0.25 | 1.30% | 19.312 | 19.55 | 19.282 | 4,397 |
| Jul 15 2024 | 19.274 | 0.01 | 0.04% | 19.434 | 19.438 | 19.258 | 3,064 |
| Jul 12 2024 | 19.266 | -0.04 | -0.23% | 19.416 | 19.436 | 19.218 | 4,014 |
| Jul 11 2024 | 19.31 | -0.07 | -0.36% | 19.35 | 19.37 | 19.26 | 543 |
| Jul 10 2024 | 19.38 | 0.27 | 1.41% | 19.29 | 19.512 | 19.26 | 5,790 |
| Jul 09 2024 | 19.11 | 0.19 | 1.03% | 19.02 | 19.162 | 19.02 | 1,372 |
| Jul 08 2024 | 18.916 | 0.06 | 0.30% | 19.104 | 19.104 | 18.892 | 4,225 |
| Jul 05 2024 | 18.86 | -0.15 | -0.78% | 19.01 | 19.032 | 18.70 | 6,957 |
| Jul 04 2024 | 19.008 | 0.29 | 1.57% | 18.708 | 19.138 | 18.708 | 43,781 |
| Jul 03 2024 | 18.714 | 0.36 | 1.98% | 18.464 | 18.768 | 18.318 | 1,867 |
| Jul 02 2024 | 18.35 | -0.24 | -1.28% | 18.386 | 18.466 | 18.274 | 2,259 |
| Jul 01 2024 | 18.588 | -0.05 | -0.26% | 18.47 | 18.588 | 18.428 | 1,530 |
| Jun 28 2024 | 18.636 | 0.02 | 0.12% | 18.838 | 19.012 | 18.516 | 1,080 |
| Jun 27 2024 | 18.614 | 0.11 | 0.58% | 18.558 | 18.73 | 18.558 | 640 |
| Jun 26 2024 | 18.506 | -0.24 | -1.30% | 18.83 | 18.83 | 18.45 | 1,633 |
| Jun 25 2024 | 18.75 | -0.10 | -0.54% | 18.92 | 18.93 | 18.75 | 3,908 |
| Jun 24 2024 | 18.852 | 0.28 | 1.52% | 18.656 | 18.962 | 18.62 | 1,660 |
| Jun 21 2024 | 18.57 | 0.10 | 0.53% | 18.394 | 18.57 | 18.382 | 3,570 |
| Jun 20 2024 | 18.472 | 0.34 | 1.89% | 18.452 | 18.728 | 18.452 | 2,640 |
| Jun 19 2024 | 18.13 | -0.10 | -0.53% | 18.344 | 18.404 | 18.066 | 8,314 |
| Jun 18 2024 | 18.226 | 0.03 | 0.14% | 18.318 | 18.364 | 18.176 | 32,179 |
| Jun 17 2024 | 18.20 | -0.50 | -2.67% | 18.508 | 18.592 | 18.20 | 1,942 |
| Jun 14 2024 | 18.70 | 0.45 | 2.45% | 18.538 | 18.70 | 18.424 | 8,841 |
| Jun 13 2024 | 18.252 | -0.01 | -0.03% | 18.26 | 18.372 | 18.192 | 3,786 |
| Jun 12 2024 | 18.258 | -0.68 | -3.58% | 18.734 | 18.802 | 18.20 | 10,699 |
| Jun 11 2024 | 18.936 | 0.15 | 0.79% | 18.592 | 18.936 | 18.582 | 5,869 |
| Jun 10 2024 | 18.788 | -0.23 | -1.23% | 18.662 | 18.822 | 18.59 | 4,839 |
| Jun 07 2024 | 19.022 | -0.10 | -0.51% | 19.102 | 19.23 | 19.00 | 928 |
| Jun 06 2024 | 19.12 | 0.16 | 0.84% | 18.786 | 19.12 | 18.776 | 5,217 |
| Jun 05 2024 | 18.96 | 0.16 | 0.85% | 18.908 | 18.978 | 18.806 | 1,860 |
| Jun 04 2024 | 18.80 | -0.37 | -1.95% | 18.94 | 19.058 | 18.80 | 3,543 |
| Jun 03 2024 | 19.174 | -0.01 | -0.06% | 19.26 | 19.294 | 19.00 | 3,027 |
| May 31 2024 | 19.186 | -0.29 | -1.47% | 19.374 | 19.382 | 19.10 | 6,692 |
| May 30 2024 | 19.472 | 0.01 | 0.07% | 19.338 | 19.472 | 19.332 | 8,152 |
| May 29 2024 | 19.458 | -0.30 | -1.51% | 19.644 | 19.676 | 19.344 | 7,522 |
| May 28 2024 | 19.756 | 0.12 | 0.63% | 19.66 | 19.978 | 19.64 | 2,793 |
| May 27 2024 | 19.632 | -0.23 | -1.16% | 19.778 | 19.778 | 19.63 | 2,717 |
| May 24 2024 | 19.862 | 0.02 | 0.09% | 19.976 | 19.984 | 19.862 | 867 |
| May 23 2024 | 19.844 | -0.32 | -1.57% | 20.025 | 20.06 | 19.844 | 8,757 |
| May 22 2024 | 20.16 | -0.34 | -1.63% | 20.345 | 20.345 | 20.04 | 3,742 |
| May 21 2024 | 20.495 | -0.02 | -0.07% | 20.415 | 20.51 | 20.41 | 1,408 |
| May 20 2024 | 20.51 | 0.00 | 0.00% | 20.535 | 20.60 | 20.38 | 1,815 |
| May 17 2024 | 20.51 | 0.06 | 0.29% | 20.49 | 20.555 | 20.465 | 4,121 |
| May 16 2024 | 20.45 | 0.05 | 0.27% | 20.50 | 20.665 | 20.38 | 3,239 |
| May 15 2024 | 20.395 | -0.39 | -1.88% | 20.455 | 20.48 | 20.23 | 15,976 |
| May 14 2024 | 20.785 | 0.11 | 0.56% | 20.725 | 20.785 | 20.61 | 12,167 |
| May 13 2024 | 20.67 | -0.14 | -0.65% | 20.66 | 20.835 | 20.63 | 11,410 |
| May 10 2024 | 20.805 | 0.12 | 0.58% | 20.84 | 20.87 | 20.755 | 20,775 |
| May 09 2024 | 20.685 | -0.46 | -2.15% | 21.13 | 21.135 | 20.505 | 12,698 |
| May 08 2024 | 21.14 | -0.16 | -0.75% | 21.19 | 21.22 | 21.02 | 1,954 |
| May 07 2024 | 21.30 | 0.16 | 0.78% | 21.085 | 21.315 | 20.99 | 3,896 |
| May 06 2024 | 21.135 | 0.11 | 0.50% | 21.175 | 21.215 | 20.985 | 5,145 |
| May 03 2024 | 21.03 | 0.19 | 0.89% | 20.80 | 21.095 | 20.80 | 16,029 |
| May 02 2024 | 20.845 | 0.37 | 1.81% | 20.59 | 20.86 | 20.40 | 2,479 |
