Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Trend Etf Msci Acwi Fundo De Indice (ACWI11.SA)

13.67
-0.05
(-0.36%)
As of 12:34:27 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202513.8013.8013.6413.6713.678,710
Apr 24, 202513.6213.8113.4713.7213.7269,423
Apr 23, 202513.4013.6813.4013.5313.5318,983
Apr 22, 202513.3113.4613.2513.3913.3934,161
Apr 17, 202513.6813.6813.4913.4913.4946,890
Apr 16, 202513.8313.8313.4613.5713.5719,717
Apr 15, 202513.6713.9713.6313.8313.83399,866
Apr 14, 202513.7213.8313.6813.7413.7430,291
Apr 11, 202513.3413.7813.2713.5913.5917,192
Apr 10, 202513.7113.7113.2413.4313.4331,743
Apr 9, 202512.9413.7912.9313.7313.73131,499
Apr 8, 202513.0813.4212.8812.9512.954,222,061
Apr 7, 202512.4313.0912.4312.9112.915,901,829
Apr 4, 202513.2613.2612.8812.8812.88138,258
Apr 3, 202513.6613.7413.2413.2713.2755,548
Apr 2, 202513.7114.0013.6113.9413.9413,129
Apr 1, 202513.7513.8913.7213.8513.8532,581
Mar 31, 202513.9413.9413.7013.8413.8434,948
Mar 28, 202514.0914.2713.9413.9613.9667,537
Mar 27, 202514.1814.2414.1214.1614.1611,922
Mar 26, 202514.2714.2914.1314.1514.1523,246
Mar 25, 202514.3714.4614.1814.2614.2672,576
Mar 24, 202514.0114.3714.0114.3714.3760,638
Mar 21, 202513.9014.0613.9014.0614.0658,314
Mar 20, 202513.9914.0513.8913.9813.9871,110
Mar 19, 202513.9314.0313.9213.9913.9953,140
Mar 18, 202514.0214.0713.8913.9313.9319,820
Mar 17, 202514.0614.1213.9914.0714.0713,397
Mar 14, 202513.7914.0713.7914.0614.0678,890
Mar 13, 202514.0114.1913.9213.9213.9247,813
Mar 12, 202514.1714.2414.0514.1014.10153,522
Mar 11, 202514.2514.2714.0214.0514.0558,274
Mar 10, 202514.4014.4314.0914.2014.2091,998
Mar 7, 202514.4014.4514.2114.4314.4318,718
Mar 6, 202514.4914.5014.2214.2814.2856,304
Mar 5, 202514.8214.8614.3914.4914.4943,550
Feb 28, 202514.5514.8214.5314.8214.8252,366
Feb 27, 202514.8614.8914.5514.5514.5538,927
Feb 26, 202514.5314.7914.5314.7414.7426,905
Feb 25, 202514.6214.6814.5114.5414.549,648
Feb 24, 202514.5214.6714.5014.6214.6245,175
Feb 21, 202514.7514.7714.5814.5914.5926,447
Feb 20, 202514.7914.7914.6214.7314.7313,394
Feb 19, 202514.8714.8714.6714.7914.7912,957
Feb 18, 202514.6414.8314.6414.7214.7221,127
Feb 17, 202514.8514.8714.6214.7814.7815,164
Feb 14, 202514.6814.8414.6814.7014.7018,776
Feb 13, 202514.6114.8914.6114.8914.896,902
Feb 12, 202514.6614.8014.6014.7014.7016,229
Feb 11, 202514.7814.7814.6614.7214.7215,059
Feb 10, 202514.6714.7914.6714.7814.7831,472
Feb 7, 202514.7814.8214.6214.7214.7244,146
Feb 6, 202514.6314.8314.6314.7214.7235,305
Feb 5, 202514.5814.7514.5614.7514.7516,228
Feb 4, 202514.5614.6414.5114.5814.5830,932
Feb 3, 202514.5814.7414.5614.5614.5647,932
Jan 31, 202514.9615.0014.7614.7914.7920,067
Jan 30, 202514.9115.0214.8514.9614.9647,963
Jan 29, 202514.7514.8814.7114.8114.8110,701
Jan 28, 202514.8614.9114.7814.8714.8738,839
Jan 27, 202515.0415.0414.7814.8614.8640,011
Jan 24, 202514.9515.0914.8915.0715.0730,160
Jan 23, 202514.8615.1014.8615.1015.1037,821
Jan 22, 202515.0715.2514.9915.0615.0648,994
Jan 21, 202515.0915.2515.0915.2015.2078,853
Jan 20, 202515.1815.3014.9515.0915.0931,430
Jan 17, 202514.9715.2014.9115.1815.1827,592
Jan 16, 202514.8915.0414.8514.9714.9742,121
Jan 15, 202514.7514.9814.6914.8914.8943,899
Jan 14, 202514.8114.8114.6514.7514.7532,249
Jan 13, 202514.7814.8114.5914.8114.8164,469
Jan 10, 202514.7314.9214.7314.8114.81489,052
Jan 9, 202515.0815.2314.8914.8914.8926,389
Jan 8, 202514.9715.1214.9515.0815.0849,922
Jan 7, 202515.2415.2414.9915.0615.0643,945
Jan 6, 202515.2915.3915.1215.2415.2469,348
Jan 3, 202515.0515.3114.9915.2915.2943,170
Jan 2, 202515.2015.3814.5015.0515.0568,042
Dec 30, 202415.4215.4415.1315.1915.19167,761
Dec 27, 202415.4915.6315.3215.3715.37273,167
Dec 26, 202415.3515.5315.3515.4915.4933,589
Dec 23, 202415.0515.4715.0115.3515.3568,005
Dec 20, 202414.8615.1314.7615.0115.01149,628
Dec 19, 202415.4515.6415.0115.0315.03220,622
Dec 18, 202415.4615.7715.4515.4515.4533,579
Dec 17, 202415.5615.6515.3215.4615.46117,633
Dec 16, 202415.3315.5615.3315.5615.5625,472
Dec 13, 202415.3715.5115.2315.3315.33128,260
Dec 12, 202415.2315.3915.0215.2115.2142,886
Dec 11, 202415.3415.5015.1815.2315.2391,735
Dec 10, 202415.5115.5115.3115.3315.3363,995
Dec 9, 202415.6215.6715.4415.5115.5114,437
Dec 6, 202415.3415.5815.3315.5415.5438,993
Dec 5, 202415.4015.4615.1815.3315.3333,144
Dec 4, 202415.3715.5315.3415.4015.408,767
Dec 3, 202415.4515.4815.3115.3515.3529,104
Dec 2, 202415.1515.4315.1515.3615.3651,472
Nov 29, 202415.1115.4615.0615.1015.1094,785
Nov 28, 202414.9315.2014.9315.1015.108,552
Nov 27, 202414.6115.2114.4514.9014.90330,978
Nov 26, 202414.6114.6914.5114.6114.6113,542
Nov 25, 202414.5214.6314.5214.5614.5622,345
Nov 22, 202414.4714.5514.4414.5214.5219,739
Nov 21, 202414.3414.5714.3414.4714.477,126
Nov 19, 202414.1714.3514.1714.3214.3219,107
Nov 18, 202414.4114.4114.1414.2314.2326,491
Nov 14, 202414.4714.5714.3714.4114.4110,994
Nov 13, 202414.5214.5714.4214.4714.4720,302
Nov 12, 202414.5514.5514.3714.4214.4213,113
Nov 11, 202414.5414.6814.4014.5214.5234,190
Nov 8, 202414.3814.6014.3614.4314.4336,780
Nov 7, 202414.3514.4414.1814.3614.3615,341
Nov 6, 202414.3514.5914.1514.1814.1861,745
Nov 5, 202414.1214.2914.1014.1914.1920,119
Nov 4, 202414.2514.3114.0414.1214.1243,177
Nov 1, 202414.0414.3714.0414.3214.3230,161
Oct 31, 202414.2514.2514.0414.0414.0433,701
Oct 30, 202414.3314.4014.2114.2114.212,219,075
Oct 29, 202414.1514.3314.1114.2614.2622,360
Oct 28, 202414.1014.2014.1014.1514.1516,734
Oct 25, 202414.0614.1914.0614.0814.0822,579
Oct 24, 202414.0814.1614.0014.0014.0015,181
Oct 23, 202414.2714.2713.9914.0514.0526,925
Oct 22, 202414.1914.2314.0714.1714.178,601
Oct 21, 202414.3614.3614.1714.1814.1825,824
Oct 18, 202414.1114.3214.1114.2614.2610,272
Oct 17, 202414.1414.3414.1114.1114.1136,918
Oct 16, 202414.0514.1414.0514.1314.1333,505
Oct 15, 202414.1214.1514.0114.0214.0210,041
Oct 14, 202414.1714.1713.9514.0114.0124,100
Oct 11, 202414.0614.0813.9013.9913.9928,196
Oct 10, 202413.9113.9113.8113.8613.866,364
Oct 9, 202413.6813.9013.6813.8613.8622,602
Oct 8, 202413.5313.6813.4913.6613.6621,732
Oct 7, 202413.5513.6013.4713.5313.5313,549
Oct 4, 202413.4913.5913.4713.5513.5510,679
Oct 3, 202413.4413.5513.3913.4713.4727,055
Oct 2, 202413.4013.4813.3513.4713.4742,705
Oct 1, 202413.5713.5813.3913.4713.4725,261
Sep 30, 202413.4513.5613.4113.5213.5223,942
Sep 27, 202413.5613.6513.4813.4913.4915,382
Sep 26, 202413.4913.5613.4913.5613.5641,706
Sep 25, 202413.5113.5813.4613.4813.4818,590
Sep 24, 202413.5513.5513.4113.5113.51311,909
Sep 23, 202413.5413.7113.5413.5913.5948,779
Sep 20, 202413.3413.5313.3413.5113.5153,433
Sep 19, 202413.2813.3713.1713.3413.3421,062
Sep 18, 202413.2913.3513.1713.1713.1735,906
Sep 17, 202413.3513.4413.2513.2913.2927,488
Sep 16, 202413.4213.4513.2713.3513.3576,595
Sep 13, 202413.5113.5113.3813.4513.4516,906
Sep 12, 202413.4613.5513.4013.5113.5135,304
Sep 11, 202413.3513.4713.1913.4713.4731,013
Sep 10, 202413.1513.3913.1213.3513.3566,080
Sep 9, 202413.1413.2513.1313.1513.1519,571
Sep 6, 202413.2413.2413.0213.0313.0312,491
Sep 5, 202413.4113.4313.0513.2413.2467,867
Sep 4, 202413.4213.4513.3513.4113.4136,786
Sep 3, 202413.5313.7113.4313.4313.4325,215
Sep 2, 202413.9113.9313.6613.6613.6614,690
Aug 30, 202413.6413.7913.5713.6913.6910,218
Aug 29, 202413.4613.7613.4613.5713.5761,461
Aug 28, 202413.3413.4213.2813.3913.3941,533
Aug 27, 202413.3113.3913.2513.3313.3312,594
Aug 26, 202413.3213.3613.2213.3113.31111,119
Aug 23, 202413.3713.4413.2513.3213.32167,993
Aug 22, 202413.3313.4513.2613.3713.37117,945
Aug 21, 202413.2513.3013.1213.2513.2545,196
Aug 20, 202413.1513.2113.0913.1913.19702,147
Aug 19, 202413.1013.1412.9413.0513.05144,547
Aug 16, 202413.1113.1112.9513.0613.06775,351
Aug 15, 202412.8313.0712.8113.0413.04761,051
Aug 14, 202412.6712.8312.6512.8112.8137,631
Aug 13, 202412.6312.7912.6112.7312.7325,996
Aug 12, 202412.6612.7212.5812.6312.6326,130
Aug 9, 202412.7412.7412.5512.6612.6673,060
Aug 8, 202412.6312.8112.6012.7512.7546,793
Aug 7, 202412.7312.8612.6012.6112.6152,544
Aug 6, 202412.7212.8512.6212.7012.7037,585
Aug 5, 202413.0613.1412.7112.7812.7826,528
Aug 2, 202413.3613.3613.0113.0613.0650,490
Aug 1, 202413.4813.5513.2713.3713.3746,857
Jul 31, 202413.2613.4613.2413.4313.4318,056
Jul 30, 202413.2613.3013.0913.1213.1214,335
Jul 29, 202413.3813.3813.1613.1613.1619,279
Jul 26, 202413.1013.3313.1013.2613.2611,084
Jul 25, 202413.1713.2213.0913.0913.0928,244
Jul 24, 202413.2713.3313.1413.1713.177,881
Jul 23, 202413.2813.3413.2413.2713.2712,128
Jul 22, 202413.2213.3613.1413.2713.2713,516
Jul 19, 202413.2613.2613.1113.2213.2210,229
Jul 18, 202413.1613.3313.1513.2613.2637,652
Jul 17, 202413.1713.1813.1113.1313.1316,323
Jul 16, 202413.2113.2113.0713.1713.1725,275
Jul 15, 202413.1213.2813.1213.1213.123,387
Jul 12, 202413.0513.2413.0513.1113.1124,009
Jul 11, 202412.9613.1112.9613.0513.0510,239
Jul 10, 202412.9113.0512.7813.0313.03128,082
Jul 9, 202413.0813.0812.9012.9112.9133,949
Jul 8, 202413.0713.1412.9913.0413.0418,483
Jul 5, 202413.2413.2412.9913.0313.03151,375
Jul 4, 202413.2113.3013.1213.1213.1226,234
Jul 3, 202413.4113.4413.1513.2113.2130,894
Jul 2, 202413.1613.4013.1113.3413.3480,307
Jul 1, 202413.1013.2213.0213.2213.2230,947
Jun 28, 202412.9113.1612.8913.0513.0555,389
Jun 27, 202412.8912.9712.8512.8912.8926,074
Jun 26, 202412.7712.9112.7712.8912.8953,568
Jun 25, 202412.6212.8112.6112.7612.7638,985
Jun 24, 202412.7412.7412.5912.5912.5940,018
Jun 21, 202412.7912.8112.6712.7112.7133,204
Jun 20, 202412.8012.8712.7012.7912.798,507
Jun 19, 202412.7612.9112.7612.8012.808,668
Jun 18, 202412.6612.7812.6312.7612.7613,633
Jun 17, 202412.5112.7012.5112.6612.6626,172
Jun 14, 202412.4512.5112.3912.5112.513,992
Jun 13, 202412.6712.7112.4712.4912.4913,295
Jun 12, 202412.4212.7112.3612.6212.62620,518
Jun 11, 202412.4912.4912.1912.3212.3239,357
Jun 10, 202412.3812.4712.3812.4312.4325,508
Jun 7, 202412.1312.3512.1312.3312.3311,816
Jun 6, 202412.3612.3812.1812.2212.2226,930
Jun 5, 202412.1612.3212.1412.3112.313,562
Jun 4, 202412.0512.1812.0512.1512.1529,398
Jun 3, 202412.0512.1411.9412.0512.0570,096
May 31, 202411.9112.0511.8412.0512.0549,319
May 29, 202411.9211.9611.8511.9111.9142,805
May 28, 202411.9811.9911.8711.9211.92326,969
May 27, 202411.9312.1511.9311.9811.9824,892
May 24, 202411.8311.9611.8211.9311.9367,384
May 23, 202411.9311.9311.8011.8311.8310,132
May 22, 202411.9011.9611.8711.9111.9115,291
May 21, 202411.8711.9011.8011.8811.8813,723
May 20, 202411.8711.9211.8311.8611.86108,075
May 17, 202411.9511.9511.8011.8411.8448,003
May 16, 202411.8811.9411.8011.8811.8833,060
May 15, 202411.8111.9311.8111.9311.9310,135
May 14, 202411.7611.8211.7011.7711.7723,200
May 13, 202411.6511.7911.6511.7111.71359,447
May 10, 202411.7311.8111.6111.6111.61273,959
May 9, 202411.5211.7711.5211.7111.7136,208
May 8, 202411.4811.5411.4511.5111.5118,470
May 7, 202411.5211.5511.4311.4711.479,141
May 6, 202411.3811.5111.3811.4911.4929,861
May 3, 202411.3611.3811.3311.3511.3511,571
May 2, 202411.4011.4111.2411.3611.3641,709
Apr 30, 202411.3811.5311.3811.4011.4068,924
Apr 29, 202411.3811.4111.3711.4111.414,506
Apr 26, 202411.3511.3911.3011.3811.3839,368
Apr 25, 202411.2911.3811.2511.3511.355,422