Global X Funds Historical Data - BCHQ39 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Global X Funds (BCHQ39)
Global X Funds (BCHQ39) Historical

Global X Funds (BCHQ39)

29.50

0.00

(0.00%)

Closed December 04 3:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	29.5	29.5	29.5	7902	29.5	DR
12	7.06	31.4616755793	22.44	33.7	22.44	13265	29.28135451	DR
26	5.4	22.4066390041	24.1	33.7	22.35	17196	26.08414341	DR
52	7.8	35.9447004608	21.7	33.7	18.55	15268	24.43684797	DR
156	6.6	28.8209606987	22.9	33.7	18.55	5235	25.92830369	DR
260	6.6	28.8209606987	22.9	33.7	18.55	5235	25.92830369	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733347740	29.5	0	0.00	29.5	29.5	29.5	0
1733261340	29.5	0	0.00	29.5	29.5	29.5	0
1733174940	29.5	0	0.00	29.5	29.5	29.5	0
1732915740	29.5	0	0.00	29.5	29.5	29.5	0
1732829340	29.5	0	0.00	29.5	29.5	29.5	0
1732742940	29.5	0	0.00	29.5	29.5	29.5	0
1732656540	29.5	0	0.00	29.5	29.5	29.5	0
1732570140	29.5	0	0.00	29.5	29.5	29.5	0
1732310940	29.5	0	0.00	29.5	29.5	29.5	0
1732224540	29.5	0	0.00	29.5	29.5	29.5	0
1732051740	29.5	0	0.00	29.5	29.5	29.5	0
1731965340	29.5	0	0.00	29.5	29.5	29.5	0
1731619740	29.5	0	0.00	29.5	29.5	29.5	0
1731533340	29.5	0	0.00	29.5	29.5	29.5	0
1731446940	29.5	0	0.00	29.5	29.5	29.5	0
1731360540	29.5	0	0.00	29.5	29.5	29.5	3
1731101400	29.5	0	0.00	29.5	29.5	29.5	0
1731015000	29.5	0	0.00	29.5	29.5	29.5	0
1730928600	29.5	-0.74	-2.45	29.5	29.5	29.5	15800
1730842200	30.24	0	0.00	30.24	30.24	30.24	0
1730755800	30.24	0	0.00	30.24	30.24	30.24	0
1730496600	30.24	0	0.00	30.24	30.24	30.24	0
1730410200	30.24	0	0.00	30.24	30.24	30.24	0
1730323800	30.24	0	0.00	30.24	30.24	30.24	3
1730237400	30.24	0	0.00	30.24	30.24	30.24	0
1730151000	30.24	0.12	0.40	30.24	30.24	30.24	1
1729891800	30.12	0	0.00	30.12	30.12	30.12	0
1729805400	30.12	0	0.00	30.12	30.12	30.12	0
1729719000	30.12	0	0.00	30.12	30.12	30.12	0
1729632600	30.12	0.96	3.29	30.13	30.13	30.12	20506
1729546140	29.16	0.82	2.89	29.16	29.16	29.16	2700
1729286940	28.34	0	0.00	28.34	28.34	28.34	0
1729200540	28.34	-1	-3.41	28.34	28.34	28.34	28400
1729114140	29.34	0.14	0.48	29.34	29.34	29.34	1
1729027740	29.2	-0.98	-3.25	29.2	29.2	29.2	28400
1728941340	30.18	-0.69	-2.24	30.6	30.6	30.18	1777
1728682140	30.87	0	0.00	30.87	30.87	30.87	0
1728595740	30.87	-2.83	-8.40	30.87	30.87	30.87	63000
1728509400	33.7	0	0.00	33.7	33.7	33.7	0
1728423000	33.7	0	0.00	33.7	33.7	33.7	0
1728336600	33.7	2.17	6.88	33.7	33.7	33.7	13900
1728077400	31.53	0	0.00	31.53	31.53	31.53	0
1727991000	31.53	-0.14	-0.44	31.53	31.53	31.53	100
1727904540	31.67	2.25	7.65	31.67	31.77	31.67	14702
1727818200	29.42	0	0.00	29.42	29.42	29.42	0
1727731800	29.42	4.2	16.65	29.43	29.43	29.41	2675
1727472600	25.22	0	0.00	25.22	25.22	25.22	0
1727386200	25.22	0	0.00	25.22	25.22	25.22	0
1727299800	25.22	0	0.00	25.22	25.22	25.22	0
1727213400	25.22	2.58	11.40	25.22	25.22	25.22	46800
1727127000	22.64	0	0.00	22.64	22.64	22.64	0
1726867800	22.64	0	0.00	22.64	22.64	22.64	0
1726781400	22.64	0	0.00	22.64	22.64	22.64	0
1726695000	22.64	0	0.00	22.64	22.64	22.64	0
1726608600	22.64	0.2	0.89	22.64	22.64	22.64	3
1726522200	22.44	0	0.00	22.44	22.44	22.44	0
1726263000	22.44	-0.4	-1.75	22.44	22.44	22.44	1
1726176600	22.84	0	0.00	22.84	22.84	22.84	0
1726090200	22.84	0	0.00	22.84	22.84	22.84	0
1726003800	22.84	0	0.00	22.84	22.84	22.84	0
1725917400	22.84	0	0.00	22.84	22.84	22.84	0
1725658200	22.84	0	0.00	22.84	22.84	22.84	0
1725571800	22.84	0.44	1.96	22.88	22.88	22.84	44800

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions