Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BRLCLP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 163.54105 | 6.92 | 4.42% | 163.28809 | 165.2511 | 161.9212 | 0 |
| Jan 02 2025 | 156.618 | -1.19 | -0.75% | 157.85698 | 157.68921 | 156.52195 | 0 |
| Jan 01 2025 | 157.80688 | -3.03 | -1.88% | 160.91199 | 161.11009 | 157.68676 | 0 |
| Dec 31 2024 | 160.8328 | 0.00 | 0.00% | 160.8328 | 160.8328 | 160.8328 | 0 |
| Dec 30 2024 | 160.8328 | 0.56 | 0.35% | 160.2592 | 162.11952 | 158.7579 | 0 |
| Dec 29 2024 | 160.2695 | 0.00 | 0.00% | 160.2695 | 160.2695 | 160.2695 | 0 |
| Dec 28 2024 | 160.2695 | 0.00 | 0.00% | 160.2695 | 160.2695 | 160.2695 | 0 |
| Dec 27 2024 | 160.2695 | 13.62 | 9.29% | 160.0162 | 160.88402 | 159.358 | 0 |
| Dec 26 2024 | 146.65026 | -0.26 | -0.18% | 146.91408 | 146.94681 | 146.44948 | 0 |
| Dec 25 2024 | 146.9119 | -13.62 | -8.49% | 160.37947 | 158.40044 | 146.83558 | 0 |
| Dec 24 2024 | 160.5354 | 0.66 | 0.41% | 159.9716 | 160.7594 | 159.3436 | 0 |
| Dec 23 2024 | 159.87346 | -2.65 | -1.63% | 162.6891 | 162.9462 | 159.7735 | 0 |
| Dec 22 2024 | 162.52341 | 0.00 | 0.00% | 162.52341 | 162.52341 | 162.52341 | 0 |
| Dec 21 2024 | 162.52341 | 0.00 | 0.00% | 162.52341 | 162.52341 | 162.52341 | 0 |
| Dec 20 2024 | 162.52341 | 1.34 | 0.83% | 161.09198 | 163.82698 | 160.4196 | 0 |
| Dec 19 2024 | 161.18625 | 3.10 | 1.96% | 158.0451 | 162.53971 | 157.32 | 0 |
| Dec 18 2024 | 158.08529 | -2.87 | -1.78% | 160.88844 | 161.85701 | 156.53989 | 0 |
| Dec 17 2024 | 160.95168 | 0.91 | 0.57% | 160.001 | 162.204 | 158.4889 | 0 |
| Dec 16 2024 | 160.0426 | -2.33 | -1.43% | 161.8467 | 163.8398 | 159.94897 | 0 |
| Dec 15 2024 | 162.3684 | 0.00 | 0.00% | 162.3684 | 162.3684 | 162.3684 | 0 |
| Dec 14 2024 | 162.3684 | 0.00 | 0.00% | 162.3684 | 162.3684 | 162.3684 | 0 |
| Dec 13 2024 | 162.3684 | -0.52 | -0.32% | 162.93721 | 163.6705 | 161.49911 | 0 |
| Dec 12 2024 | 162.89102 | -0.85 | -0.52% | 163.81657 | 165.97059 | 161.4691 | 0 |
| Dec 11 2024 | 163.7395 | 2.50 | 1.55% | 161.26669 | 164.15861 | 160.78987 | 0 |
| Dec 10 2024 | 161.23735 | 1.70 | 1.07% | 159.53145 | 161.39052 | 158.6362 | 0 |
| Dec 09 2024 | 159.5367 | -0.57 | -0.36% | 159.7918 | 160.81563 | 158.2662 | 0 |
| Dec 08 2024 | 160.11132 | 0.00 | 0.00% | 160.11132 | 160.11132 | 160.11132 | 0 |
| Dec 07 2024 | 160.11132 | 0.00 | 0.00% | 160.11132 | 160.11132 | 160.11132 | 0 |
| Dec 06 2024 | 160.11132 | -1.24 | -0.77% | 161.41957 | 162.03595 | 159.77344 | 0 |
| Dec 05 2024 | 161.35239 | -0.10 | -0.06% | 161.39245 | 163.3137 | 160.83349 | 0 |
| Dec 04 2024 | 161.45391 | 0.48 | 0.30% | 160.94616 | 162.08269 | 160.1117 | 0 |
| Dec 03 2024 | 160.9701 | -0.59 | -0.36% | 161.50889 | 161.9399 | 159.7492 | 0 |
| Dec 02 2024 | 161.55688 | -1.46 | -0.90% | 163.059 | 162.7253 | 160.2571 | 0 |
| Dec 01 2024 | 163.0174 | 0.00 | 0.00% | 163.0174 | 163.0174 | 163.0174 | 0 |
| Nov 30 2024 | 163.0174 | 0.00 | 0.00% | 163.0174 | 163.0174 | 163.0174 | 0 |
| Nov 29 2024 | 163.0174 | 0.44 | 0.27% | 162.5754 | 163.9505 | 159.85579 | 0 |
| Nov 28 2024 | 162.5727 | -1.99 | -1.21% | 164.54535 | 164.67011 | 162.3595 | 0 |
| Nov 27 2024 | 164.5675 | -3.64 | -2.16% | 168.18714 | 168.25277 | 164.4374 | 0 |
| Nov 26 2024 | 168.2074 | -0.09 | -0.06% | 168.36841 | 168.67658 | 167.2215 | 0 |
| Nov 25 2024 | 168.30165 | -1.81 | -1.07% | 168.5795 | 169.101 | 166.1558 | 0 |
| Nov 24 2024 | 170.11431 | 0.00 | 0.00% | 170.11431 | 170.11431 | 170.11431 | 0 |
| Nov 23 2024 | 170.11431 | 0.00 | 0.00% | 170.11431 | 170.11431 | 170.11431 | 0 |
| Nov 22 2024 | 170.11431 | 2.70 | 1.62% | 167.3985 | 170.2111 | 167.0653 | 0 |
| Nov 21 2024 | 167.41008 | -1.20 | -0.71% | 168.6099 | 168.68819 | 166.482 | 0 |
| Nov 20 2024 | 168.6099 | 0.37 | 0.22% | 168.17128 | 168.6633 | 167.6661 | 0 |
| Nov 19 2024 | 168.2412 | -1.03 | -0.61% | 169.3002 | 169.4654 | 167.5363 | 0 |
| Nov 18 2024 | 169.2708 | 0.16 | 0.09% | 169.0583 | 170.4295 | 167.9094 | 0 |
| Nov 17 2024 | 169.11573 | 0.00 | 0.00% | 169.11573 | 169.11573 | 169.11573 | 0 |
| Nov 16 2024 | 169.11573 | 0.00 | 0.00% | 169.11573 | 169.11573 | 169.11573 | 0 |
| Nov 15 2024 | 169.11573 | 0.62 | 0.37% | 168.4038 | 169.277 | 167.2785 | 0 |
| Nov 14 2024 | 168.49978 | -0.23 | -0.14% | 168.755 | 170.38505 | 166.62057 | 0 |
| Nov 13 2024 | 168.73472 | -2.74 | -1.60% | 171.51631 | 172.0284 | 168.4478 | 0 |
| Nov 12 2024 | 171.47156 | 3.12 | 1.86% | 168.31247 | 171.5939 | 169.53 | 0 |
| Nov 11 2024 | 168.34755 | -0.74 | -0.44% | 168.1131 | 170.3309 | 166.43369 | 0 |
| Nov 10 2024 | 169.08467 | 0.00 | 0.00% | 169.08467 | 169.08467 | 169.08467 | 0 |
| Nov 09 2024 | 169.08467 | 0.00 | 0.00% | 169.08467 | 169.08467 | 169.08467 | 0 |
| Nov 08 2024 | 169.08467 | 0.85 | 0.50% | 168.27679 | 169.5603 | 166.8157 | 0 |
| Nov 07 2024 | 168.2354 | 12.34 | 7.92% | 169.68844 | 170.2109 | 167.2803 | 0 |
| Nov 06 2024 | 155.8908 | -10.84 | -6.50% | 166.6777 | 163.186 | 155.52303 | 0 |
| Nov 05 2024 | 166.7329 | 1.96 | 1.19% | 164.7692 | 166.96279 | 163.91319 | 0 |
| Nov 04 2024 | 164.7692 | 1.01 | 0.61% | 163.6079 | 166.14779 | 162.2823 | 0 |
| Nov 03 2024 | 163.7621 | 0.00 | 0.00% | 163.7621 | 163.7621 | 163.7621 | 0 |
| Nov 02 2024 | 163.7621 | 0.00 | 0.00% | 163.7621 | 163.7621 | 163.7621 | 0 |
| Nov 01 2024 | 163.7621 | -2.26 | -1.36% | 166.02601 | 166.85 | 163.5859 | 0 |
| Oct 31 2024 | 166.026 | -0.85 | -0.51% | 166.876 | 167.1794 | 165.93212 | 0 |
| Oct 30 2024 | 166.87602 | 0.90 | 0.54% | 165.96377 | 167.1399 | 163.58303 | 0 |
| Oct 29 2024 | 165.9724 | 0.18 | 0.11% | 165.7895 | 167.16569 | 164.9094 | 0 |
| Oct 28 2024 | 165.78953 | -0.28 | -0.17% | 166.2362 | 166.7076 | 165.45635 | 0 |
| Oct 27 2024 | 166.071 | 0.00 | 0.00% | 166.071 | 166.071 | 166.071 | 0 |
| Oct 26 2024 | 166.071 | 0.00 | 0.00% | 166.071 | 166.071 | 166.071 | 0 |
| Oct 25 2024 | 166.071 | -1.07 | -0.64% | 167.15386 | 167.6139 | 165.84342 | 0 |
| Oct 24 2024 | 167.14501 | 0.95 | 0.57% | 166.20311 | 167.2708 | 164.8992 | 0 |
| Oct 23 2024 | 166.19726 | -0.57 | -0.34% | 166.7692 | 167.78883 | 165.1456 | 0 |
| Oct 22 2024 | 166.7692 | -0.60 | -0.36% | 167.3668 | 167.4687 | 165.6849 | 0 |
| Oct 21 2024 | 167.3668 | -0.02 | -0.01% | 167.3874 | 168.0225 | 166.0071 | 0 |
| Oct 20 2024 | 167.38758 | -0.11 | -0.06% | 167.3874 | 167.4941 | 167.3874 | 0 |
| Oct 19 2024 | 167.4941 | 0.00 | 0.00% | 167.4941 | 167.4941 | 167.4941 | 0 |
| Oct 18 2024 | 167.4941 | 0.09 | 0.05% | 167.4084 | 167.98035 | 166.62083 | 0 |
| Oct 17 2024 | 167.40842 | 2.03 | 1.23% | 165.3814 | 167.4655 | 164.77359 | 0 |
| Oct 16 2024 | 165.3814 | -0.89 | -0.53% | 166.2669 | 166.8052 | 164.7794 | 0 |
| Oct 15 2024 | 166.2669 | 0.65 | 0.39% | 165.6142 | 166.84948 | 164.22407 | 0 |
| Oct 14 2024 | 165.6142 | 0.49 | 0.30% | 165.7597 | 166.5128 | 163.9926 | 0 |
| Oct 13 2024 | 165.1218 | -0.04 | -0.02% | 165.7597 | 165.7597 | 165.1218 | 0 |
| Oct 12 2024 | 165.1571 | 0.00 | 0.00% | 165.1571 | 165.1571 | 165.1571 | 0 |
| Oct 11 2024 | 165.1571 | -1.43 | -0.86% | 166.5872 | 166.77574 | 164.0143 | 0 |
| Oct 10 2024 | 166.5872 | -0.14 | -0.09% | 166.7322 | 167.59907 | 166.07947 | 0 |
| Oct 09 2024 | 166.73218 | -1.92 | -1.14% | 168.6518 | 168.981 | 166.6369 | 0 |
| Oct 08 2024 | 168.6518 | 0.09 | 0.05% | 168.5627 | 169.8106 | 168.3688 | 0 |
| Oct 07 2024 | 168.5627 | -0.86 | -0.51% | 169.4252 | 170.49699 | 168.49525 | 0 |
| Oct 06 2024 | 169.4252 | -0.03 | -0.02% | 169.4252 | 169.45321 | 169.4252 | 0 |
| Oct 05 2024 | 169.45321 | 0.00 | 0.00% | 169.45321 | 169.45321 | 169.45321 | 0 |
