São Paulo - Delayed Quote BRL
Global X Funds (BCHQ39.SA)
29.25
0.00
(0.00%)
At close: April 22 at 4:45:15 PM GMT-3
Currency in BRL Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| Apr 24, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| Apr 23, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| Apr 22, 2025 | 28.53 | 29.25 | 28.53 | 29.25 | 29.25 | 17,115 |
| Apr 17, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| Apr 16, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 12 |
| Apr 15, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| Apr 14, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| Apr 11, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 3 |
| Apr 10, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| Apr 9, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| Apr 8, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| Apr 7, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| Apr 4, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 1 |
| Apr 3, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| Apr 2, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| Apr 1, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| Mar 31, 2025 | 32.49 | 32.49 | 31.82 | 31.82 | 31.82 | 1,005 |
| Mar 28, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 30 |
| Mar 27, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
| Mar 26, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 29 |
| Mar 25, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
| Mar 24, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
| Mar 21, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
| Mar 20, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
| Mar 19, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
| Mar 18, 2025 | 34.08 | 34.08 | 33.96 | 33.96 | 33.96 | 43 |
| Mar 17, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 15 |
| Mar 14, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| Mar 13, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 4 |
| Mar 12, 2025 | 32.67 | 32.91 | 32.64 | 32.91 | 32.91 | 45 |
| Mar 11, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| Mar 10, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 11 |
| Mar 7, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| Mar 6, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| Mar 5, 2025 | 32.56 | 32.56 | 32.43 | 32.43 | 32.43 | 13 |
| Feb 28, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| Feb 27, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| Feb 26, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| Feb 25, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| Feb 24, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| Feb 21, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| Feb 20, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| Feb 19, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| Feb 18, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 2 |
| Feb 17, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 1 |
| Feb 14, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| Feb 13, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| Feb 12, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 39,500 |
| Feb 11, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| Feb 10, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| Feb 7, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| Feb 6, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 58,200 |
| Feb 5, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 5 |
| Feb 4, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| Feb 3, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| Jan 31, 2025 | 29.00 | 29.10 | 29.00 | 29.10 | 29.10 | 101 |
| Jan 30, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Jan 29, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Jan 28, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Jan 27, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Jan 24, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Jan 23, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Jan 22, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Jan 21, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Jan 20, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Jan 17, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Jan 16, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Jan 15, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Jan 14, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Jan 13, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Jan 10, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Jan 9, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Jan 8, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Jan 7, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Jan 6, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Jan 3, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Jan 2, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Dec 30, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Dec 27, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Dec 26, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Dec 23, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Dec 20, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Dec 19, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Dec 18, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Dec 17, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Dec 16, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Dec 13, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Dec 12, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Dec 11, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Dec 10, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| Dec 9, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 1 |
| Dec 6, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Dec 5, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Dec 4, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Dec 3, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 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 | 0.124431 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 |
Related Tickers
BIXN39.SA Ishares Global Tech ETF
14.51
+1.19%
BAER39.SA Ishares Us Aerospace & Defense ETF
43.60
+1.35%
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%