São Paulo - Delayed Quote BRL

Global X Funds (BBUG39.SA)

62.40

0.00

(0.00%)

At close: April 24 at 5:05:00 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	62.40	62.40	62.40	62.40	62.40	-
Apr 24, 2025	61.62	62.46	58.98	62.40	62.40	113
Apr 23, 2025	61.40	61.40	60.78	60.78	60.78	16
Apr 22, 2025	61.74	61.74	61.74	61.74	61.74	-
Apr 17, 2025	62.34	62.67	59.20	61.74	61.74	622
Apr 16, 2025	63.48	63.76	58.26	62.82	62.82	974
Apr 15, 2025	64.32	64.50	60.01	60.01	60.01	1,996
Apr 14, 2025	63.05	63.05	63.05	63.05	63.05	19
Apr 11, 2025	61.96	61.96	61.96	61.96	61.96	-
Apr 10, 2025	61.96	61.96	61.96	61.96	61.96	42
Apr 9, 2025	63.55	63.55	63.55	63.55	63.55	82
Apr 8, 2025	61.44	61.44	59.16	59.64	59.64	165
Apr 7, 2025	57.98	59.61	57.98	59.61	59.61	239
Apr 4, 2025	58.79	58.79	58.45	58.45	58.45	4
Apr 3, 2025	59.58	59.58	58.14	58.86	58.86	95
Apr 2, 2025	62.40	62.40	62.40	62.40	62.40	1
Apr 1, 2025	60.90	60.90	60.90	60.90	60.90	1
Mar 31, 2025	61.08	61.14	60.92	60.96	60.96	240
Mar 28, 2025	63.24	63.42	62.76	63.12	63.12	111
Mar 27, 2025	64.22	64.80	59.98	64.80	64.80	58
Mar 26, 2025	65.24	67.00	59.98	64.75	64.75	78
Mar 25, 2025	65.52	65.80	64.90	65.73	65.73	155
Mar 24, 2025	65.52	65.70	64.60	65.09	65.09	208
Mar 21, 2025	63.06	63.42	63.06	63.37	63.37	347
Mar 20, 2025	63.66	63.66	63.12	63.12	63.12	13
Mar 19, 2025	63.56	63.56	63.56	63.56	63.56	68
Mar 18, 2025	63.51	63.51	63.51	63.51	63.51	-
Mar 17, 2025	63.51	63.51	63.51	63.51	63.51	29
Mar 14, 2025	61.86	62.34	61.80	62.27	62.27	96
Mar 13, 2025	62.40	62.40	61.56	61.90	61.90	113
Mar 12, 2025	63.33	63.33	63.33	63.33	63.33	38
Mar 11, 2025	62.22	62.22	62.22	62.22	62.22	-
Mar 10, 2025	62.12	62.40	62.12	62.22	62.22	110
Mar 7, 2025	64.74	64.92	63.00	64.29	64.29	375
Mar 6, 2025	65.86	65.86	65.86	65.86	65.86	-
Mar 5, 2025	65.86	65.86	65.86	65.86	65.86	-
Feb 28, 2025	66.15	66.50	65.86	65.86	65.86	124
Feb 27, 2025	66.09	66.09	66.09	66.09	66.09	-
Feb 26, 2025	65.38	66.36	62.12	66.09	66.09	1,090
Feb 25, 2025	65.03	65.24	59.99	65.11	65.11	3,311
Feb 24, 2025	65.45	66.15	65.45	66.01	66.01	55
Feb 21, 2025	67.62	67.62	66.10	66.10	66.10	124
Feb 20, 2025	69.79	69.86	67.76	68.31	68.31	69
Feb 19, 2025	69.78	69.79	69.36	69.36	69.36	659
Feb 18, 2025	69.43	69.78	69.43	69.78	69.78	79
Feb 17, 2025	68.96	68.96	68.96	68.96	68.96	230
Feb 14, 2025	69.43	69.43	69.43	69.43	69.43	304
Feb 13, 2025	68.39	69.76	68.38	69.76	69.76	104
Feb 12, 2025	67.60	67.60	67.60	67.60	67.60	-
Feb 11, 2025	67.60	67.60	67.60	67.60	67.60	-
Feb 10, 2025	67.20	67.80	67.20	67.60	67.60	20
Feb 7, 2025	66.67	66.67	66.67	66.67	66.67	-
Feb 6, 2025	67.13	67.20	66.67	66.67	66.67	109
Feb 5, 2025	67.06	67.55	66.50	67.34	67.34	168
Feb 4, 2025	66.76	66.85	66.70	66.85	66.85	10
Feb 3, 2025	66.02	66.64	62.15	65.87	65.87	340
Jan 31, 2025	66.52	67.55	60.00	66.20	66.20	1,560
Jan 30, 2025	66.54	66.54	66.54	66.54	66.54	-
Jan 29, 2025	67.07	67.07	66.34	66.54	66.54	482
Jan 28, 2025	67.64	67.64	67.07	67.07	67.07	42
Jan 27, 2025	65.37	65.37	65.37	65.37	65.37	-
Jan 24, 2025	65.67	65.67	65.10	65.37	65.37	106
Jan 23, 2025	66.15	66.15	66.15	66.15	66.15	-
Jan 22, 2025	66.00	66.22	65.94	66.15	66.15	79
Jan 21, 2025	65.71	65.71	65.71	65.71	65.71	-
Jan 20, 2025	65.71	65.71	65.71	65.71	65.71	-
Jan 17, 2025	65.71	65.71	65.71	65.71	65.71	178
Jan 16, 2025	65.76	65.76	65.76	65.76	65.76	102
Jan 15, 2025	64.71	64.71	64.71	64.71	64.71	94
Jan 14, 2025	64.17	64.17	63.42	64.14	64.14	1,310
Jan 13, 2025	64.92	66.24	63.84	64.38	64.38	183
Jan 10, 2025	64.78	64.78	64.78	64.78	64.78	63
Jan 9, 2025	65.48	65.48	65.48	65.48	65.48	50
Jan 8, 2025	65.48	65.48	65.48	65.48	65.48	97
Jan 7, 2025	65.03	65.03	64.84	64.84	64.84	83
Jan 6, 2025	66.64	66.64	66.19	66.19	66.19	116
Jan 3, 2025	66.50	66.50	66.50	66.50	66.50	120
Jan 2, 2025	66.80	66.80	66.80	66.80	66.80	-
Dec 30, 2024	0.043601 Dividend
Dec 30, 2024	64.00	66.80	64.00	66.80	66.80	137
Dec 27, 2024	67.61	67.61	67.61	67.61	67.57	139
Dec 26, 2024	67.44	67.44	67.44	67.44	67.40	-
Dec 23, 2024	67.34	67.62	66.71	67.44	67.40	151
Dec 20, 2024	65.59	67.13	65.45	66.21	66.17	940
Dec 19, 2024	68.18	68.18	66.22	66.77	66.73	877
Dec 18, 2024	69.23	69.80	69.00	69.16	69.12	2,065
Dec 17, 2024	68.93	68.93	68.93	68.93	68.89	128
Dec 16, 2024	68.11	68.11	68.11	68.11	68.07	-
Dec 13, 2024	68.46	68.74	67.41	68.11	68.07	167
Dec 12, 2024	69.23	69.37	68.80	68.80	68.76	84
Dec 11, 2024	70.14	70.14	67.97	68.71	68.67	127
Dec 10, 2024	68.95	69.16	68.24	68.24	68.20	174
Dec 9, 2024	70.28	70.28	69.51	69.51	69.47	44
Dec 6, 2024	68.81	72.94	68.81	69.70	69.66	287
Dec 5, 2024	68.81	70.84	68.32	68.56	68.52	703
Dec 4, 2024	68.74	69.58	68.74	69.23	69.19	328
Dec 3, 2024	68.04	68.04	67.62	68.04	68.00	52
Dec 2, 2024	67.83	68.89	67.76	68.49	68.45	329
Nov 29, 2024	67.55	67.55	67.55	67.55	67.51	58
Nov 28, 2024	66.46	66.46	66.46	66.46	66.42	-
Nov 27, 2024	66.22	67.95	64.40	66.46	66.42	768
Nov 26, 2024	64.74	65.24	64.74	65.24	65.20	662
Nov 25, 2024	64.92	65.04	64.92	64.98	64.94	174
Nov 22, 2024	64.62	65.16	64.50	65.16	65.12	222
Nov 21, 2024	65.10	65.16	64.98	64.98	64.94	67
Nov 19, 2024	62.28	63.06	62.28	62.61	62.57	45
Nov 18, 2024	62.64	63.00	62.22	62.25	62.21	237
Nov 14, 2024	64.62	64.62	64.38	64.50	64.46	62
Nov 13, 2024	65.76	66.42	65.76	65.76	65.72	78
Nov 12, 2024	64.26	64.50	63.96	64.36	64.32	497
Nov 11, 2024	64.50	64.68	64.32	64.50	64.46	124
Nov 8, 2024	63.00	63.72	63.00	63.24	63.20	268
Nov 7, 2024	61.32	61.85	61.08	61.85	61.81	111
Nov 6, 2024	59.55	61.98	59.55	61.14	61.10	848
Nov 5, 2024	59.52	59.82	59.40	59.55	59.51	270
Nov 4, 2024	58.74	59.28	58.44	59.28	59.24	159
Nov 1, 2024	59.28	59.76	59.16	59.46	59.42	137
Oct 31, 2024	58.80	59.40	58.74	59.16	59.12	220
Oct 30, 2024	58.85	60.36	58.85	59.28	59.24	151
Oct 29, 2024	59.10	60.18	59.10	60.06	60.02	625
Oct 28, 2024	59.52	59.52	59.52	59.52	59.48	-
Oct 25, 2024	59.94	59.94	59.34	59.52	59.48	135
Oct 24, 2024	58.81	58.81	58.81	58.81	58.77	-
Oct 23, 2024	59.28	59.28	58.80	58.81	58.77	92
Oct 22, 2024	60.54	60.78	60.18	60.54	60.50	118
Oct 21, 2024	60.72	60.90	60.60	60.60	60.56	67
Oct 18, 2024	60.90	60.90	60.90	60.90	60.86	41
Oct 17, 2024	60.30	60.30	60.30	60.30	60.26	-
Oct 16, 2024	60.60	60.60	60.30	60.30	60.26	441
Oct 15, 2024	60.84	61.32	60.78	60.90	60.86	276
Oct 14, 2024	60.30	60.30	60.30	60.30	60.26	2
Oct 11, 2024	60.66	60.66	60.66	60.66	60.62	57
Oct 10, 2024	59.70	59.70	59.60	59.60	59.56	129
Oct 9, 2024	58.08	58.86	58.08	58.31	58.27	272
Oct 8, 2024	56.88	56.88	56.88	56.88	56.84	709
Oct 7, 2024	55.36	55.36	55.36	55.36	55.32	36
Oct 4, 2024	55.38	55.38	55.38	55.38	55.34	10
Oct 3, 2024	55.25	55.25	55.25	55.25	55.21	-
Oct 2, 2024	55.26	55.40	55.15	55.25	55.21	195
Oct 1, 2024	55.32	55.62	54.72	55.26	55.22	111
Sep 30, 2024	55.38	55.38	55.38	55.38	55.34	-
Sep 27, 2024	55.68	55.74	55.38	55.38	55.34	171
Sep 26, 2024	55.64	55.64	55.64	55.64	55.60	-
Sep 25, 2024	55.64	55.64	55.64	55.64	55.60	26
Sep 24, 2024	55.44	55.80	55.32	55.74	55.70	144
Sep 23, 2024	57.12	57.12	56.28	56.28	56.24	479
Sep 20, 2024	55.15	56.00	55.01	56.00	55.96	2,321
Sep 19, 2024	54.50	54.50	54.50	54.50	54.46	-
Sep 18, 2024	54.50	54.50	54.50	54.50	54.46	10
Sep 17, 2024	54.50	54.50	54.50	54.50	54.46	-
Sep 16, 2024	54.50	54.50	54.50	54.50	54.46	10
Sep 13, 2024	55.68	55.74	55.36	55.62	55.58	86
Sep 12, 2024	55.27	55.27	55.27	55.27	55.23	-
Sep 11, 2024	55.27	55.27	55.27	55.27	55.23	515
Sep 10, 2024	53.86	53.86	53.86	53.86	53.83	-
Sep 9, 2024	53.86	53.86	53.86	53.86	53.83	68
Sep 6, 2024	54.84	54.84	54.84	54.84	54.80	-
Sep 5, 2024	55.20	55.50	54.84	54.84	54.80	313
Sep 4, 2024	56.17	56.17	56.17	56.17	56.13	44
Sep 3, 2024	57.66	58.00	56.82	57.15	57.11	1,313
Sep 2, 2024	57.96	57.96	57.96	57.96	57.92	-
Aug 30, 2024	59.28	59.28	57.30	57.96	57.92	64
Aug 29, 2024	58.38	58.74	57.66	58.14	58.10	560
Aug 28, 2024	56.84	56.84	56.84	56.84	56.80	-
Aug 27, 2024	56.84	56.84	56.84	56.84	56.80	29
Aug 26, 2024	54.98	54.98	54.98	54.98	54.94	-
Aug 23, 2024	54.98	54.98	54.98	54.98	54.94	-
Aug 22, 2024	54.98	54.98	54.98	54.98	54.94	-
Aug 21, 2024	54.98	54.98	54.98	54.98	54.94	-
Aug 20, 2024	54.98	54.98	54.98	54.98	54.94	-
Aug 19, 2024	54.98	54.98	54.98	54.98	54.94	20
Aug 16, 2024	53.92	53.92	53.92	53.92	53.89	-
Aug 15, 2024	53.92	53.92	53.92	53.92	53.89	-
Aug 14, 2024	54.25	54.40	53.92	53.92	53.89	389
Aug 13, 2024	53.10	53.10	53.10	53.10	53.07	-
Aug 12, 2024	53.10	53.10	53.10	53.10	53.07	-
Aug 9, 2024	52.85	53.15	52.85	53.10	53.07	101
Aug 8, 2024	52.95	52.95	52.95	52.95	52.92	-
Aug 7, 2024	52.95	52.95	52.95	52.95	52.92	98
Aug 6, 2024	52.07	52.07	52.07	52.07	52.04	118
Aug 5, 2024	53.70	53.70	53.70	53.70	53.67	-
Aug 2, 2024	53.10	53.70	53.10	53.70	53.67	16
Aug 1, 2024	55.95	55.95	55.95	55.95	55.91	-
Jul 31, 2024	55.75	56.15	55.55	55.95	55.91	102
Jul 30, 2024	54.40	55.25	54.18	55.15	55.11	643
Jul 29, 2024	55.57	55.57	55.57	55.57	55.53	-
Jul 26, 2024	55.57	55.57	55.57	55.57	55.53	65
Jul 25, 2024	54.96	54.96	54.96	54.96	54.92	20
Jul 24, 2024	55.00	55.00	54.79	54.79	54.75	217
Jul 23, 2024	54.85	54.93	54.85	54.93	54.89	179
Jul 22, 2024	54.40	54.55	53.80	54.44	54.40	248
Jul 19, 2024	54.40	54.40	54.40	54.40	54.36	5
Jul 18, 2024	55.15	55.15	54.55	54.79	54.75	338
Jul 17, 2024	54.36	54.36	54.36	54.36	54.32	30
Jul 16, 2024	55.15	55.15	55.15	55.15	55.11	-
Jul 15, 2024	54.90	55.25	54.90	55.15	55.11	199
Jul 12, 2024	53.10	53.10	53.10	53.10	53.07	-
Jul 11, 2024	53.10	53.10	53.10	53.10	53.07	-
Jul 10, 2024	53.10	53.10	53.10	53.10	53.07	-
Jul 9, 2024	52.75	53.10	52.75	53.10	53.07	13
Jul 8, 2024	54.20	54.20	54.11	54.11	54.08	106
Jul 5, 2024	54.89	54.89	54.89	54.89	54.85	-
Jul 4, 2024	54.94	54.94	54.89	54.89	54.85	127
Jul 3, 2024	55.80	56.16	54.87	55.00	54.96	196
Jul 2, 2024	55.93	55.93	55.93	55.93	55.89	40
Jul 1, 2024	55.30	55.30	55.30	55.30	55.26	20
Jun 28, 2024	55.20	55.30	55.20	55.30	55.26	5
Jun 27, 2024	51.83	51.83	51.83	51.83	51.80	-
Jun 26, 2024	51.74	51.83	51.74	51.83	51.80	38
Jun 25, 2024	51.00	51.19	51.00	51.19	51.16	65
Jun 24, 2024	50.80	50.85	50.40	50.42	50.39	149
Jun 21, 2024	51.25	51.25	50.70	50.90	50.87	910
Jun 20, 2024	50.80	50.90	50.30	50.55	50.52	200
Jun 19, 2024	51.40	51.40	51.40	51.40	51.37	31
Jun 18, 2024	51.05	51.05	51.05	51.05	51.02	19
Jun 17, 2024	51.35	51.35	51.35	51.35	51.32	-
Jun 14, 2024	51.35	51.35	51.35	51.35	51.32	-
Jun 13, 2024	51.25	51.45	51.00	51.35	51.32	742
Jun 12, 2024	51.90	52.10	51.85	52.00	51.97	237
Jun 11, 2024	51.00	51.17	51.00	51.17	51.14	167
Jun 10, 2024	50.11	50.11	50.11	50.11	50.08	-
Jun 7, 2024	49.60	50.11	49.55	50.11	50.08	524
Jun 6, 2024	49.60	49.60	49.60	49.60	49.57	-
Jun 5, 2024	49.45	49.60	49.45	49.60	49.57	104
Jun 4, 2024	48.80	48.80	48.40	48.52	48.49	837
Jun 3, 2024	49.70	49.70	49.70	49.70	49.67	21
May 31, 2024	48.75	48.80	48.65	48.70	48.67	1,390
May 29, 2024	49.95	49.95	49.95	49.95	49.92	-
May 28, 2024	49.95	49.95	49.95	49.95	49.92	5
May 27, 2024	50.35	50.35	50.35	50.35	50.32	-
May 24, 2024	50.35	50.35	50.35	50.35	50.32	-
May 23, 2024	50.35	50.35	50.35	50.35	50.32	-
May 22, 2024	50.35	50.35	50.35	50.35	50.32	734
May 21, 2024	50.15	50.15	50.06	50.06	50.03	212,498
May 20, 2024	51.20	51.20	51.20	51.20	51.17	-
May 17, 2024	51.20	51.20	51.20	51.20	51.17	-
May 16, 2024	51.20	51.20	51.20	51.20	51.17	400
May 15, 2024	51.10	51.10	51.10	51.10	51.07	330
May 14, 2024	50.01	50.01	50.01	50.01	49.98	132
May 13, 2024	49.00	49.00	49.00	49.00	48.97	-
May 10, 2024	49.00	49.00	49.00	49.00	48.97	-
May 9, 2024	49.10	49.30	48.95	49.00	48.97	2,076
May 8, 2024	49.05	49.05	49.05	49.05	49.02	-
May 7, 2024	49.05	49.05	49.05	49.05	49.02	93
May 6, 2024	48.30	48.30	48.30	48.30	48.27	-
May 3, 2024	48.30	48.30	48.30	48.30	48.27	70
May 2, 2024	48.60	48.60	48.60	48.60	48.57	-
Apr 30, 2024	48.60	48.60	48.60	48.60	48.57	-
Apr 29, 2024	48.80	48.80	48.50	48.60	48.57	1,357
Apr 26, 2024	49.00	49.25	49.00	49.05	49.02	194
Apr 25, 2024	49.11	49.11	49.11	49.11	49.08	-

BAER39.SA Ishares Us Aerospace & Defense ETF

43.60

+1.35%

BIXN39.SA Ishares Global Tech ETF

14.51

+1.19%

BCHI39.SA Ishares Msci China Etf

36.88

+0.22%

BIYF39.SA Ishares Us Financials Etf

41.19

+0.27%

BLAK34.SA BlackRock, Inc.

77.39

-1.14%

HPH Highest Performances Holdings Inc.

7.69

+6.22%

BX Blackstone Inc.

132.86

-1.26%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Global X Funds (BBUG39.SA)

Related Tickers