Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
São Paulo - Delayed Quote BRL

Ishares Msci China Etf (BCHI39.SA)

Compare
38.96
+0.46
+(1.19%)
As of 12:13:53 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Feb 25, 202539.0539.0838.9638.9638.96145
Feb 24, 202539.2239.4838.4038.5038.50244
Feb 21, 202539.6740.2039.4839.7839.7850,768
Feb 20, 202537.5339.4237.5339.0639.06627
Feb 19, 202538.7938.7938.1238.3038.302,774
Feb 18, 202538.5238.5238.2038.2538.2534,819
Feb 17, 202538.1739.0236.2238.3938.399,281
Feb 14, 202538.3338.6037.7937.7937.79204
Feb 13, 202537.2037.4136.8637.4137.4184
Feb 12, 202537.0237.6236.9137.3237.32253,056
Feb 11, 202536.1736.5436.1736.3436.343,369
Feb 10, 202537.0037.0036.2036.8236.82482
Feb 7, 202536.2836.2835.9736.0836.081,256
Feb 6, 202535.6035.6035.3035.3035.30528
Feb 5, 202535.6735.6735.0335.1035.1022,486
Feb 4, 202534.7835.8034.7835.6735.672,392
Feb 3, 202534.8235.5434.8234.8834.881,029
Jan 31, 202536.1436.3635.2535.2535.251,473
Jan 30, 202536.0536.4035.9736.4036.4019,293
Jan 29, 202535.5135.6635.3135.4035.40658
Jan 28, 202534.9935.3634.6835.2535.25518
Jan 27, 202535.2535.5535.1435.1435.1490
Jan 24, 202534.6035.0734.6035.0735.07324
Jan 23, 202533.8733.8733.8733.8733.872
Jan 22, 202534.2934.3534.2934.3134.31145
Jan 21, 202535.1235.1734.7235.0735.079,486
Jan 20, 202535.3435.3434.6734.7034.70794
Jan 17, 202535.0035.0035.0035.0035.00200
Jan 16, 202534.0034.3234.0034.1934.19984
Jan 15, 202534.0034.1433.9734.0134.017,175
Jan 14, 202533.9033.9033.9033.9033.9015
Jan 13, 202533.4833.5533.3733.3733.37281
Jan 10, 202533.5433.6033.3933.5633.56161,032
Jan 9, 202534.0234.0333.6033.6033.601,544
Jan 8, 202534.3334.4634.3334.3334.33157,091
Jan 7, 202534.7034.7034.4134.6234.62467
Jan 6, 202536.2636.2634.9334.9934.99183
Jan 3, 202535.6735.9035.6735.9035.90700
Jan 2, 202536.6336.6335.2935.2935.2924,441
Dec 30, 202436.1036.4136.1036.2636.26398
Dec 27, 202436.9836.9836.6036.6036.60295
Dec 26, 202436.6236.7936.6236.7936.795
Dec 23, 202436.1236.6336.1236.6236.62295,023
Dec 20, 202435.6236.0035.6235.8035.801,175
Dec 19, 202436.6436.8035.7235.8435.845,201
Dec 18, 202435.1036.5535.1036.4636.466,650
Dec 17, 2024 0.48 Dividend
Dec 17, 202436.4036.6935.8435.9235.9212,279
Dec 16, 202436.1936.3036.0836.2435.761,799
Dec 13, 202436.6136.7136.2436.5236.041,212
Dec 12, 202436.1836.9236.1836.7236.23132,014
Dec 11, 202436.6437.2436.5036.5036.0257,625
Dec 10, 202439.0939.0937.0537.1736.68297,525
Dec 9, 202436.8339.6036.8339.0938.57327,487
Dec 6, 202436.1436.4436.1436.2835.80465
Dec 5, 202435.3035.4235.3035.4234.95318
Dec 4, 202436.1236.1235.4635.4634.99303
Dec 3, 202436.1236.1236.0636.0835.603,093
Dec 2, 202435.6536.0035.6536.0035.525,991
Nov 29, 202435.6935.6935.2735.6535.186,769
Nov 28, 202435.4735.7434.9034.9234.46424
Nov 27, 202434.0635.1234.0634.9034.44998
Nov 26, 202432.9733.5832.9733.4332.9918,042
Nov 25, 202433.6133.6633.5433.6533.20805
Nov 22, 202434.1534.1533.7833.7833.331,014
Nov 21, 202434.6234.6834.5234.6534.197,083
Nov 19, 202434.5334.5634.2934.4734.0111,230
Nov 18, 202434.1234.5734.1234.5334.073,447
Nov 14, 202434.0134.5034.0134.2033.7511,989
Nov 13, 202434.4535.2834.4534.5334.07248
Nov 12, 202435.1735.1734.4434.4533.99366
Nov 11, 202435.9936.1235.5635.5635.09729
Nov 8, 202437.4837.4835.3435.3434.871,343
Nov 7, 202436.0037.4436.0037.3536.851,224
Nov 6, 202436.2836.2835.2035.2034.73441
Nov 5, 202436.7737.0436.5236.5636.08628
Nov 4, 202436.4236.6035.9836.0035.521,784
Nov 1, 202435.8636.2435.8636.0535.57449
Oct 31, 202435.4035.5435.2135.5435.07433
Oct 30, 202435.7235.8434.5634.5634.1012,457
Oct 29, 202435.9136.1235.9136.1235.64185
Oct 28, 202435.7336.0735.5636.0735.5915,655
Oct 25, 202435.5335.5335.5335.5335.0647
Oct 24, 202435.0035.4035.0035.2834.816,159
Oct 23, 202435.9035.9035.9035.9035.42-
Oct 22, 202435.5036.0835.5035.9035.4220,525
Oct 21, 202435.6035.8335.3335.5235.05516
Oct 18, 202435.9535.9535.7635.9135.431,360
Oct 17, 202435.9435.9434.1934.2833.8314,547
Oct 16, 202433.8135.4333.8135.4334.963,750
Oct 15, 202435.8035.8034.5134.5134.054,453
Oct 14, 202437.0037.0035.9035.9035.42539
Oct 11, 202437.0537.3036.7337.1636.67232,517
Oct 10, 202436.8536.8536.3636.6836.1910,208
Oct 9, 202436.0036.5235.4536.3635.88146,669
Oct 8, 202436.7236.7236.1236.4735.99188,711
Oct 7, 202439.6941.0439.4841.0440.5011,087
Oct 4, 202437.6239.1037.6238.8238.31971
Oct 3, 202438.1738.1737.2237.6237.1264,451
Oct 2, 202436.2338.1736.2338.1737.66161,562
Oct 1, 202435.1236.1234.7436.1235.64173,711
Sep 30, 202434.4635.7934.4634.7734.3121,719
Sep 27, 202434.3334.8834.3034.4533.993,316
Sep 26, 202433.8234.1433.4633.9933.543,519
Sep 25, 202432.4332.4331.3531.5031.08234
Sep 24, 202430.2532.1430.2532.1031.679,910
Sep 23, 202429.6430.1229.6430.0329.63670
Sep 20, 202429.4329.4329.3729.4329.04495
Sep 19, 202428.3829.0128.3829.0128.633,199
Sep 18, 202428.3828.3828.3828.3828.0018
Sep 17, 202428.2628.4828.2528.4728.091,968
Sep 16, 202428.6428.6428.2528.2527.88226
Sep 13, 202428.6228.6228.3028.5028.123,452
Sep 12, 202428.7629.4328.7629.4329.0436
Sep 11, 202428.8328.8328.5928.7428.3645
Sep 10, 202428.3428.5428.3428.5428.16425
Sep 9, 202428.4528.4528.3828.3828.0039
Sep 6, 202428.7128.7128.4128.4928.11295
Sep 5, 202428.9428.9428.6528.7128.33102
Sep 4, 202429.5029.5029.0829.1628.77188
Sep 3, 202429.0329.2029.0329.2028.81132
Sep 2, 202429.4330.1329.4330.1329.7360
Aug 30, 202429.5730.1329.3429.5829.19254
Aug 29, 202429.4329.4329.1629.1628.777,320
Aug 28, 202428.6328.6528.4228.5928.21450
Aug 27, 202428.6828.8328.6828.7728.39114
Aug 26, 202428.5928.5928.5028.5028.1217,328
Aug 23, 202429.4629.4629.4629.4629.076
Aug 22, 202429.0129.4929.0029.4629.07540
Aug 21, 202429.0029.1028.9528.9528.57213
Aug 20, 202428.7828.7828.6228.6228.24510
Aug 19, 202429.1229.1228.9528.9528.5715,113
Aug 16, 202428.2529.2528.2529.1628.7711,552
Aug 15, 202428.5328.8328.5328.8328.45462
Aug 14, 202428.3028.3028.1628.2927.921,596
Aug 13, 202428.9128.9128.7428.7428.361,206
Aug 12, 202428.5329.0128.5328.7928.41418
Aug 9, 202429.0529.0528.3928.5328.15290
Aug 8, 202429.1329.1329.0529.0528.66108
Aug 7, 202428.8028.8028.5928.5928.2160
Aug 6, 202428.4928.8028.4928.8028.42632
Aug 5, 202429.3729.3729.0429.1928.801,227
Aug 2, 202428.6629.1628.6629.0728.6839
Aug 1, 202429.3629.3629.1029.2528.865,841
Jul 31, 202429.3429.4129.3429.3628.97162
Jul 30, 202428.5028.8628.5028.6028.2264,671
Jul 29, 202429.0029.0028.9628.9628.58100
Jul 26, 202428.5729.1528.5729.1428.75226
Jul 25, 202429.0129.0928.9428.9428.562,897
Jul 24, 202429.2829.4129.2829.3528.96542
Jul 23, 202429.8530.0629.1829.3428.95275
Jul 22, 202429.2729.8729.2729.8529.45934
Jul 19, 202429.1529.2729.1529.2728.88243
Jul 18, 202429.2429.5829.2429.5229.1311,291
Jul 17, 202429.1429.1929.0929.1928.80205
Jul 16, 202429.0129.2029.0129.2028.81128
Jul 15, 202429.6229.6229.3229.3228.934,067
Jul 12, 202430.1530.1529.9229.9229.52138
Jul 11, 202428.9229.7228.9229.6929.304,874
Jul 10, 202428.8628.9428.8028.9428.56880
Jul 9, 202428.9329.0828.9329.0728.683,008
Jul 8, 202429.2429.2428.9728.9728.593,503
Jul 5, 202429.1929.3429.1429.1428.7512,300
Jul 4, 202429.8329.9829.6129.6129.22126
Jul 3, 202430.1130.2530.1030.2529.851,104
Jul 2, 202429.7530.2229.7530.1829.786,607
Jul 1, 202429.3929.8529.3929.7529.36335
Jun 28, 202429.0429.4629.0429.3929.0010,367
Jun 27, 202429.6429.6429.6429.6429.25-
Jun 26, 202429.6029.6429.5729.6429.2513,350
Jun 25, 202429.2129.2829.2129.2328.8410,773
Jun 24, 202429.3729.3729.2729.2728.88926
Jun 21, 202429.6529.6529.2529.2528.863,225
Jun 20, 202429.5929.7529.4329.7029.312,742
Jun 19, 202429.4329.4329.3529.3628.971,551
Jun 18, 202429.2929.4329.2929.4329.04376
Jun 17, 202429.2929.2929.2129.2628.873,541
Jun 14, 202428.9929.0028.8128.9028.52558
Jun 13, 202429.3329.3328.9929.0028.62110
Jun 12, 202429.2129.4229.1929.2328.841,470
Jun 11, 2024 0.09 Dividend
Jun 11, 202429.0529.1928.9029.1028.71296
Jun 10, 202429.3029.4529.3029.3528.871,490
Jun 7, 202428.9228.9628.8328.9628.491,362
Jun 6, 202429.2329.2529.1629.2528.7712,670
Jun 5, 202429.2929.4329.2229.3728.891,560
Jun 4, 202429.2029.2829.2029.2828.8050,013
Jun 3, 202428.7528.7528.6028.7528.282,155
May 31, 202428.6828.6828.4728.6528.18128
May 29, 202428.6528.9128.6528.8928.425,895
May 28, 202429.1729.1728.9428.9828.511,180
May 27, 202428.9828.9828.8128.8128.34810
May 24, 202428.9328.9828.9328.9828.5181
May 23, 202429.2029.2028.9328.9328.46694
May 22, 202429.5229.8229.5029.5029.021,469
May 21, 202429.5229.5229.5229.5229.04400
May 20, 202430.3930.3929.9729.9729.481,973
May 17, 202430.2830.5130.1530.3229.8323,887
May 16, 202429.7330.2429.7330.1529.666,414
May 15, 202429.6929.7329.5529.7329.254,237
May 14, 202429.5229.5229.3429.4328.956,349
May 13, 202429.1729.7029.1729.5829.101,693
May 10, 202426.3229.1626.3229.1628.69331
May 9, 202428.8028.9828.7428.7728.304,870
May 8, 202427.8527.8527.8027.8027.35142
May 7, 202428.3328.3328.0228.0227.56107
May 6, 202428.3028.5128.2728.2727.81392
May 3, 202428.3828.3828.1728.3027.84151
May 2, 202427.7128.4327.7128.3827.921,008
Apr 30, 202427.3027.3527.2027.3526.9049
Apr 29, 202427.1527.3027.0927.3026.863,862
Apr 26, 202427.0927.1527.0927.1526.7128
Apr 25, 202426.6226.8526.6126.8526.4140
Apr 24, 202426.5526.7026.5226.5826.15955
Apr 23, 202426.2126.2126.0026.0125.591,308
Apr 22, 202425.7825.9525.7825.9525.531,164
Apr 19, 202426.0026.0025.8025.8025.38658
Apr 18, 202425.6226.0125.6225.8825.4657
Apr 17, 202425.6425.6425.6025.6025.186
Apr 16, 202425.5725.7625.5725.6425.225,869
Apr 15, 202425.7125.7125.4725.4725.06251
Apr 12, 202425.6225.6225.1725.1724.76683
Apr 11, 202425.8125.8825.6825.7425.3294
Apr 10, 202425.0025.5025.0025.5025.08309
Apr 9, 202425.3525.3525.3125.3424.9329
Apr 8, 202425.4025.4125.2025.2924.881,466
Apr 5, 202425.2125.3825.1725.3724.96367
Apr 4, 202425.4525.4925.3825.3824.975,318
Apr 3, 202425.4725.4725.4025.4725.061,566
Apr 2, 202425.5025.6525.5025.5925.17667
Apr 1, 202425.4525.5425.3825.5025.081,845
Mar 28, 202424.7924.9824.5724.5724.171,303
Mar 27, 202424.5324.5424.4524.5424.143,386
Mar 26, 202424.0124.7424.0124.7224.32121
Mar 25, 202424.6624.6624.4824.5024.10328
Mar 22, 202424.5624.7424.5624.6624.261,131
Mar 21, 202425.1225.2224.9324.9324.52476
Mar 20, 202425.3025.3025.1225.1224.711,455
Mar 19, 202425.2525.2725.0625.1424.73757
Mar 18, 202425.2325.3525.2325.3524.94321
Mar 15, 202425.0825.1024.9924.9924.587,827
Mar 14, 202425.4425.4424.9924.9924.584,535
Mar 13, 202425.4725.6825.4425.4425.031,898
Mar 12, 202424.2425.3224.2425.2424.832,352
Mar 11, 202424.5424.8824.5424.7824.381,896
Mar 8, 202424.5424.5424.0424.2423.852,613
Mar 7, 202423.8623.9323.8323.9323.547,716
Mar 6, 202424.0924.2624.0424.1523.761,136
Mar 5, 202423.8523.9423.8523.8523.46349
Mar 4, 202423.8624.3023.8624.0223.631,299
Mar 1, 202424.4424.7324.4424.5424.141,362
Feb 29, 202424.4524.4524.2224.3223.9221,722
Feb 28, 202424.1424.2224.0824.2223.834,376
Feb 27, 202424.7025.1024.7024.7824.383,642
Feb 26, 202424.6824.8224.6624.7024.306,660

Related Tickers

BCHQ39.SA Global X Funds
29.76
0.00%
 
BCLO39.SA Global X Funds
46.95
0.00%
 
BLAK34.SA BlackRock, Inc.
83.19
-3.77%
 
VILG11.SA Vinci Logistica Fundo Investimento Imobiliario FII
78.47
+0.77%
 
0NC6.IL Investor AB (publ)
189.28
0.00%
 
OAK-PB Oaktree Capital Group, LLC
22.05
-0.27%
 
SEIC SEI Investments Company
79.29
-0.91%