São Paulo - Delayed Quote BRL

Global X Funds (BCHQ39.SA)

Compare
29.50 0.00 (0.00%)
At close: November 11 at 10:00 AM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Dec 2, 2024 29.50 29.50 29.50 29.50 29.50 -
Nov 29, 2024 29.50 29.50 29.50 29.50 29.50 -
Nov 28, 2024 29.50 29.50 29.50 29.50 29.50 -
Nov 27, 2024 29.50 29.50 29.50 29.50 29.50 -
Nov 26, 2024 29.50 29.50 29.50 29.50 29.50 -
Nov 25, 2024 29.50 29.50 29.50 29.50 29.50 -
Nov 22, 2024 29.50 29.50 29.50 29.50 29.50 -
Nov 21, 2024 29.50 29.50 29.50 29.50 29.50 -
Nov 19, 2024 29.50 29.50 29.50 29.50 29.50 -
Nov 18, 2024 29.50 29.50 29.50 29.50 29.50 -
Nov 14, 2024 29.50 29.50 29.50 29.50 29.50 -
Nov 13, 2024 29.50 29.50 29.50 29.50 29.50 -
Nov 12, 2024 29.50 29.50 29.50 29.50 29.50 -
Nov 11, 2024 29.50 29.50 29.50 29.50 29.50 3
Nov 8, 2024 29.50 29.50 29.50 29.50 29.50 -
Nov 7, 2024 29.50 29.50 29.50 29.50 29.50 -
Nov 6, 2024 29.50 29.50 29.50 29.50 29.50 15,800
Nov 5, 2024 30.24 30.24 30.24 30.24 30.24 -
Nov 4, 2024 30.24 30.24 30.24 30.24 30.24 -
Nov 1, 2024 30.24 30.24 30.24 30.24 30.24 -
Oct 31, 2024 30.24 30.24 30.24 30.24 30.24 -
Oct 30, 2024 30.24 30.24 30.24 30.24 30.24 3
Oct 29, 2024 30.24 30.24 30.24 30.24 30.24 -
Oct 28, 2024 30.24 30.24 30.24 30.24 30.24 1
Oct 25, 2024 30.12 30.12 30.12 30.12 30.12 -
Oct 24, 2024 30.12 30.12 30.12 30.12 30.12 -
Oct 23, 2024 30.12 30.12 30.12 30.12 30.12 -
Oct 22, 2024 30.13 30.13 30.12 30.12 30.12 20,506
Oct 21, 2024 29.16 29.16 29.16 29.16 29.16 2,700
Oct 18, 2024 28.34 28.34 28.34 28.34 28.34 -
Oct 17, 2024 28.34 28.34 28.34 28.34 28.34 28,400
Oct 16, 2024 29.34 29.34 29.34 29.34 29.34 1
Oct 15, 2024 29.20 29.20 29.20 29.20 29.20 28,400
Oct 14, 2024 30.60 30.60 30.18 30.18 30.18 1,777
Oct 11, 2024 30.87 30.87 30.87 30.87 30.87 -
Oct 10, 2024 30.87 30.87 30.87 30.87 30.87 63,000
Oct 9, 2024 33.70 33.70 33.70 33.70 33.70 -
Oct 8, 2024 33.70 33.70 33.70 33.70 33.70 -
Oct 7, 2024 33.70 33.70 33.70 33.70 33.70 13,900
Oct 4, 2024 31.53 31.53 31.53 31.53 31.53 -
Oct 3, 2024 31.53 31.53 31.53 31.53 31.53 100
Oct 2, 2024 31.67 31.77 31.67 31.67 31.67 14,702
Oct 1, 2024 29.42 29.42 29.42 29.42 29.42 -
Sep 30, 2024 29.43 29.43 29.41 29.42 29.42 2,675
Sep 27, 2024 25.22 25.22 25.22 25.22 25.22 -
Sep 26, 2024 25.22 25.22 25.22 25.22 25.22 -
Sep 25, 2024 25.22 25.22 25.22 25.22 25.22 -
Sep 24, 2024 25.22 25.22 25.22 25.22 25.22 46,800
Sep 23, 2024 22.64 22.64 22.64 22.64 22.64 -
Sep 20, 2024 22.64 22.64 22.64 22.64 22.64 -
Sep 19, 2024 22.64 22.64 22.64 22.64 22.64 -
Sep 18, 2024 22.64 22.64 22.64 22.64 22.64 -
Sep 17, 2024 22.64 22.64 22.64 22.64 22.64 3
Sep 16, 2024 22.44 22.44 22.44 22.44 22.44 -
Sep 13, 2024 22.44 22.44 22.44 22.44 22.44 1
Sep 12, 2024 22.84 22.84 22.84 22.84 22.84 -
Sep 11, 2024 22.84 22.84 22.84 22.84 22.84 -
Sep 10, 2024 22.84 22.84 22.84 22.84 22.84 -
Sep 9, 2024 22.84 22.84 22.84 22.84 22.84 -
Sep 6, 2024 22.84 22.84 22.84 22.84 22.84 -
Sep 5, 2024 22.88 22.88 22.84 22.84 22.84 44,800
Sep 4, 2024 22.40 22.40 22.40 22.40 22.40 -
Sep 3, 2024 22.40 22.40 22.40 22.40 22.40 -
Sep 2, 2024 22.40 22.40 22.40 22.40 22.40 -
Aug 30, 2024 22.40 22.40 22.40 22.40 22.40 -
Aug 29, 2024 22.40 22.40 22.40 22.40 22.40 -
Aug 28, 2024 22.40 22.40 22.40 22.40 22.40 -
Aug 27, 2024 22.40 22.40 22.40 22.40 22.40 -
Aug 26, 2024 22.40 22.40 22.40 22.40 22.40 -
Aug 23, 2024 22.50 22.64 22.40 22.40 22.40 13,500
Aug 22, 2024 22.35 22.35 22.35 22.35 22.35 -
Aug 21, 2024 22.35 22.35 22.35 22.35 22.35 -
Aug 20, 2024 22.35 22.35 22.35 22.35 22.35 -
Aug 19, 2024 22.35 22.35 22.35 22.35 22.35 -
Aug 16, 2024 22.35 22.35 22.35 22.35 22.35 105,500
Aug 15, 2024 23.16 23.16 23.16 23.16 23.16 -
Aug 14, 2024 23.16 23.16 23.16 23.16 23.16 -
Aug 13, 2024 23.16 23.16 23.16 23.16 23.16 -
Aug 12, 2024 23.16 23.16 23.16 23.16 23.16 -
Aug 9, 2024 23.16 23.16 23.16 23.16 23.16 -
Aug 8, 2024 23.16 23.16 23.16 23.16 23.16 -
Aug 7, 2024 23.16 23.16 23.16 23.16 23.16 -
Aug 6, 2024 23.16 23.16 23.16 23.16 23.16 -
Aug 5, 2024 23.16 23.16 23.16 23.16 23.16 -
Aug 2, 2024 23.16 23.16 23.16 23.16 23.16 -
Aug 1, 2024 23.16 23.16 23.16 23.16 23.16 -
Jul 31, 2024 23.16 23.16 23.16 23.16 23.16 -
Jul 30, 2024 23.16 23.16 23.16 23.16 23.16 -
Jul 29, 2024 23.16 23.16 23.16 23.16 23.16 -
Jul 26, 2024 23.16 23.16 23.16 23.16 23.16 -
Jul 25, 2024 23.16 23.16 23.16 23.16 23.16 -
Jul 24, 2024 23.16 23.16 23.16 23.16 23.16 -
Jul 23, 2024 23.16 23.24 23.10 23.16 23.16 40,000
Jul 22, 2024 23.14 23.14 23.14 23.14 23.14 -
Jul 19, 2024 23.14 23.14 23.14 23.14 23.14 -
Jul 18, 2024 23.14 23.14 23.14 23.14 23.14 -
Jul 17, 2024 23.14 23.14 23.14 23.14 23.14 -
Jul 16, 2024 23.14 23.14 23.14 23.14 23.14 -
Jul 15, 2024 23.14 23.14 23.14 23.14 23.14 1
Jul 12, 2024 22.92 22.92 22.92 22.92 22.92 -
Jul 11, 2024 22.92 22.92 22.92 22.92 22.92 -
Jul 10, 2024 22.92 22.92 22.92 22.92 22.92 -
Jul 9, 2024 22.92 22.92 22.92 22.92 22.92 -
Jul 8, 2024 22.92 22.92 22.92 22.92 22.92 1
Jul 5, 2024 23.46 23.46 23.46 23.46 23.46 -
Jul 4, 2024 23.46 23.46 23.46 23.46 23.46 -
Jul 3, 2024 23.46 23.46 23.46 23.46 23.46 -
Jul 2, 2024 23.46 23.46 23.46 23.46 23.46 -
Jul 1, 2024 23.46 23.46 23.46 23.46 23.46 -
Jun 28, 2024 23.42 23.55 23.32 23.46 23.46 10,705
Jun 27, 2024 0.12 Dividend
Jun 27, 2024 23.42 23.42 23.42 23.42 23.42 11,000
Jun 26, 2024 24.10 24.10 24.10 24.10 23.98 5
Jun 25, 2024 23.88 23.88 23.88 23.88 23.76 -
Jun 24, 2024 23.88 23.88 23.88 23.88 23.76 -
Jun 21, 2024 23.88 23.88 23.88 23.88 23.76 -
Jun 20, 2024 23.88 23.88 23.88 23.88 23.76 -
Jun 19, 2024 23.88 23.88 23.88 23.88 23.76 -
Jun 18, 2024 23.88 23.88 23.88 23.88 23.76 -
Jun 17, 2024 23.88 23.88 23.88 23.88 23.76 -
Jun 14, 2024 23.88 23.88 23.88 23.88 23.76 -
Jun 13, 2024 23.88 23.88 23.88 23.88 23.76 -
Jun 12, 2024 23.88 23.88 23.88 23.88 23.76 -
Jun 11, 2024 23.88 23.88 23.88 23.88 23.76 -
Jun 10, 2024 23.88 23.88 23.88 23.88 23.76 -
Jun 7, 2024 23.88 23.88 23.88 23.88 23.76 -
Jun 6, 2024 23.88 23.88 23.88 23.88 23.76 -
Jun 5, 2024 23.88 23.88 23.88 23.88 23.76 -
Jun 4, 2024 23.88 23.88 23.88 23.88 23.76 -
Jun 3, 2024 23.88 23.88 23.88 23.88 23.76 -
May 31, 2024 23.84 23.94 23.64 23.88 23.76 20,602
May 29, 2024 24.87 24.87 24.87 24.87 24.74 -
May 28, 2024 24.87 24.87 24.87 24.87 24.74 -
May 27, 2024 24.87 24.87 24.87 24.87 24.74 -
May 24, 2024 24.87 24.87 24.87 24.87 24.74 -
May 23, 2024 24.87 24.87 24.87 24.87 24.74 -
May 22, 2024 24.87 24.87 24.87 24.87 24.74 -
May 21, 2024 24.87 24.87 24.87 24.87 24.74 -
May 20, 2024 24.87 24.87 24.87 24.87 24.74 -
May 17, 2024 24.87 24.87 24.87 24.87 24.74 -
May 16, 2024 24.87 24.87 24.87 24.87 24.74 -
May 15, 2024 24.87 24.87 24.87 24.87 24.74 -
May 14, 2024 24.87 24.87 24.87 24.87 24.74 1
May 13, 2024 23.96 23.96 23.96 23.96 23.84 -
May 10, 2024 23.96 23.96 23.96 23.96 23.84 -
May 9, 2024 23.96 23.96 23.96 23.96 23.84 -
May 8, 2024 23.96 23.96 23.96 23.96 23.84 -
May 7, 2024 23.96 23.96 23.96 23.96 23.84 89,020
May 6, 2024 23.38 23.38 23.38 23.38 23.26 -
May 3, 2024 23.38 23.38 23.38 23.38 23.26 -
May 2, 2024 23.38 23.38 23.38 23.38 23.26 -
Apr 30, 2024 23.38 23.38 23.38 23.38 23.26 -
Apr 29, 2024 23.38 23.38 23.38 23.38 23.26 -
Apr 26, 2024 23.38 23.38 23.38 23.38 23.26 13
Apr 25, 2024 22.87 22.87 22.87 22.87 22.75 20,500
Apr 24, 2024 22.10 22.10 22.10 22.10 21.99 -
Apr 23, 2024 22.10 22.10 22.10 22.10 21.99 -
Apr 22, 2024 22.10 22.10 22.10 22.10 21.99 -
Apr 19, 2024 22.10 22.10 22.10 22.10 21.99 -
Apr 18, 2024 22.10 22.10 22.10 22.10 21.99 -
Apr 17, 2024 22.10 22.10 22.10 22.10 21.99 -
Apr 16, 2024 22.10 22.10 22.10 22.10 21.99 -
Apr 15, 2024 22.10 22.10 22.10 22.10 21.99 -
Apr 12, 2024 22.12 22.12 22.10 22.10 21.99 27,680
Apr 11, 2024 22.63 22.70 22.63 22.70 22.58 32,001
Apr 10, 2024 20.80 20.80 20.80 20.80 20.69 -
Apr 9, 2024 20.80 20.80 20.80 20.80 20.69 -
Apr 8, 2024 20.80 20.80 20.80 20.80 20.69 -
Apr 5, 2024 20.80 20.80 20.80 20.80 20.69 -
Apr 4, 2024 20.80 20.80 20.80 20.80 20.69 -
Apr 3, 2024 20.80 20.80 20.80 20.80 20.69 -
Apr 2, 2024 20.80 20.80 20.80 20.80 20.69 -
Apr 1, 2024 20.80 20.80 20.80 20.80 20.69 -
Mar 28, 2024 20.80 20.80 20.80 20.80 20.69 -
Mar 27, 2024 20.80 20.80 20.80 20.80 20.69 68,400
Mar 26, 2024 21.20 21.24 21.20 21.24 21.13 3,200
Mar 25, 2024 21.36 21.36 21.36 21.36 21.25 -
Mar 22, 2024 21.36 21.36 21.36 21.36 21.25 1
Mar 21, 2024 21.60 21.70 21.60 21.70 21.59 20,800
Mar 20, 2024 21.66 21.66 21.66 21.66 21.55 -
Mar 19, 2024 21.66 21.66 21.66 21.66 21.55 -
Mar 18, 2024 21.66 21.66 21.66 21.66 21.55 -
Mar 15, 2024 21.64 21.66 21.64 21.66 21.55 800
Mar 14, 2024 21.76 21.76 21.76 21.76 21.65 -
Mar 13, 2024 21.76 21.76 21.76 21.76 21.65 -
Mar 12, 2024 21.76 21.76 21.76 21.76 21.65 1,100
Mar 11, 2024 20.60 20.60 20.60 20.60 20.49 -
Mar 8, 2024 20.60 20.60 20.60 20.60 20.49 -
Mar 7, 2024 20.60 20.60 20.60 20.60 20.49 1
Mar 6, 2024 20.64 20.64 20.64 20.64 20.53 -
Mar 5, 2024 20.64 20.64 20.64 20.64 20.53 -
Mar 4, 2024 20.64 20.64 20.64 20.64 20.53 1,100
Mar 1, 2024 21.02 21.02 21.02 21.02 20.91 -
Feb 29, 2024 21.02 21.02 21.02 21.02 20.91 -
Feb 28, 2024 21.02 21.02 21.02 21.02 20.91 -
Feb 27, 2024 21.02 21.02 21.02 21.02 20.91 -
Feb 26, 2024 21.02 21.02 21.02 21.02 20.91 -
Feb 23, 2024 20.99 21.04 20.99 21.02 20.91 28,000
Feb 22, 2024 19.84 19.84 19.84 19.84 19.74 -
Feb 21, 2024 19.84 19.84 19.84 19.84 19.74 -
Feb 20, 2024 19.84 19.84 19.84 19.84 19.74 -
Feb 19, 2024 19.84 19.84 19.84 19.84 19.74 -
Feb 16, 2024 19.84 19.84 19.84 19.84 19.74 -
Feb 15, 2024 19.84 19.84 19.84 19.84 19.74 -
Feb 14, 2024 19.84 19.84 19.84 19.84 19.74 -
Feb 9, 2024 19.84 19.84 19.84 19.84 19.74 -
Feb 8, 2024 19.84 19.84 19.84 19.84 19.74 -
Feb 7, 2024 19.84 19.84 19.84 19.84 19.74 -
Feb 6, 2024 19.84 19.84 19.84 19.84 19.74 26,000
Feb 5, 2024 18.70 18.72 18.70 18.72 18.62 101
Feb 2, 2024 18.66 18.66 18.66 18.66 18.56 -
Feb 1, 2024 18.66 18.66 18.66 18.66 18.56 24
Jan 31, 2024 18.55 18.55 18.55 18.55 18.45 24
Jan 30, 2024 18.74 18.74 18.74 18.74 18.64 24
Jan 29, 2024 19.52 19.52 19.52 19.52 19.42 -
Jan 26, 2024 19.52 19.52 19.52 19.52 19.42 1
Jan 25, 2024 19.74 19.74 19.74 19.74 19.64 -
Jan 24, 2024 19.75 19.75 19.74 19.74 19.64 640
Jan 23, 2024 20.33 20.33 20.33 20.33 20.23 -
Jan 22, 2024 20.33 20.33 20.33 20.33 20.23 -
Jan 19, 2024 20.33 20.33 20.33 20.33 20.23 -
Jan 18, 2024 20.33 20.33 20.33 20.33 20.23 -
Jan 17, 2024 20.33 20.33 20.33 20.33 20.23 -
Jan 16, 2024 20.33 20.33 20.33 20.33 20.23 -
Jan 15, 2024 20.33 20.33 20.33 20.33 20.23 -
Jan 12, 2024 20.33 20.33 20.33 20.33 20.23 120
Jan 11, 2024 20.87 20.87 20.87 20.87 20.76 -
Jan 10, 2024 20.87 20.87 20.87 20.87 20.76 -
Jan 9, 2024 20.87 20.87 20.87 20.87 20.76 -
Jan 8, 2024 20.87 20.87 20.87 20.87 20.76 -
Jan 5, 2024 20.87 20.87 20.87 20.87 20.76 640
Jan 4, 2024 21.70 21.70 21.70 21.70 21.59 -
Jan 3, 2024 21.70 21.70 21.70 21.70 21.59 -
Jan 2, 2024 0.31 Dividend
Jan 2, 2024 21.70 21.70 21.70 21.70 21.59 -
Dec 28, 2023 21.70 21.70 21.70 21.70 21.27 -
Dec 27, 2023 21.70 21.70 21.70 21.70 21.27 -
Dec 26, 2023 21.70 21.70 21.70 21.70 21.27 -
Dec 22, 2023 21.70 21.70 21.70 21.70 21.27 -
Dec 21, 2023 21.70 21.70 21.70 21.70 21.27 -
Dec 20, 2023 21.70 21.70 21.70 21.70 21.27 -
Dec 19, 2023 21.70 21.70 21.70 21.70 21.27 -
Dec 18, 2023 21.70 21.70 21.70 21.70 21.27 -
Dec 15, 2023 21.70 21.70 21.70 21.70 21.27 -
Dec 14, 2023 21.70 21.70 21.70 21.70 21.27 -
Dec 13, 2023 21.70 21.70 21.70 21.70 21.27 -
Dec 12, 2023 21.70 21.72 21.70 21.70 21.27 4,113
Dec 11, 2023 22.16 22.16 22.16 22.16 21.73 -
Dec 8, 2023 22.16 22.16 22.16 22.16 21.73 -
Dec 7, 2023 22.16 22.16 22.16 22.16 21.73 -
Dec 6, 2023 22.16 22.16 22.16 22.16 21.73 -
Dec 5, 2023 22.16 22.16 22.16 22.16 21.73 -
Dec 4, 2023 22.16 22.16 22.16 22.16 21.73 -