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

São Paulo - Delayed Quote BRL

Ishares Msci Eurozone ETF (BEZU39.SA)

78.12
0.00
(0.00%)
At close: April 24 at 3:44:56 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202578.1278.1278.1278.1278.12-
Apr 24, 202577.8478.1277.8478.1278.12102
Apr 23, 202578.0078.0077.6877.6877.68400
Apr 22, 202577.1377.1377.1377.1377.131
Apr 17, 202578.0978.0978.0978.0978.09-
Apr 16, 202578.0978.0978.0978.0978.09-
Apr 15, 202578.0178.0977.9878.0978.09106
Apr 14, 202576.9876.9876.8476.9776.9742
Apr 11, 202575.6075.9175.4075.9175.915,600
Apr 10, 202574.6874.6874.6874.6874.68500
Apr 9, 202572.1576.0972.1576.0976.093,605
Apr 8, 202572.1372.1372.1372.1372.134
Apr 7, 202571.2871.2871.2871.2871.28100
Apr 4, 202573.5673.5672.6472.9672.961,418
Apr 3, 202574.8074.8074.1774.1774.174
Apr 2, 202575.9076.4975.9076.3376.33504
Apr 1, 202575.9975.9975.9975.9975.99-
Mar 31, 202575.9975.9975.9975.9975.99200
Mar 28, 202577.3077.4177.3077.4077.403,315
Mar 27, 202577.5577.5577.5577.5577.55-
Mar 26, 202578.9578.9977.5577.5577.55424
Mar 25, 202578.5278.5278.5278.5278.525,000
Mar 24, 202578.3578.7578.3578.7578.754
Mar 21, 202578.4278.4278.4278.4278.422,000
Mar 20, 202578.5278.5278.3078.3078.30350
Mar 19, 202579.0679.2079.0079.2079.2080
Mar 18, 202579.4079.4079.3179.3179.3116
Mar 17, 202579.1979.1978.9578.9578.958
Mar 14, 202578.6178.9078.6178.9078.9064
Mar 13, 202578.8178.8178.8178.8178.81-
Mar 12, 202579.2779.2778.8178.8178.81736
Mar 11, 202579.1079.1079.1079.1079.10-
Mar 10, 202579.0879.1079.0879.1079.102,000
Mar 7, 202579.9779.9779.9779.9779.973,000
Mar 6, 202579.5579.5579.5279.5279.524,000
Mar 5, 202579.9079.9079.9079.9079.90800
Feb 28, 202575.1575.1575.1575.1575.15-
Feb 27, 202575.1575.1575.1575.1575.15-
Feb 26, 202575.1575.1575.1575.1575.15-
Feb 25, 202575.1575.1575.1575.1575.15-
Feb 24, 202575.1575.1575.1575.1575.15-
Feb 21, 202575.2075.3574.8675.1575.157,930
Feb 20, 202574.9874.9874.9874.9874.98-
Feb 19, 202575.4975.7274.6374.9874.98502
Feb 18, 202575.9475.9475.9475.9475.94-
Feb 17, 202575.9475.9475.9475.9475.94-
Feb 14, 202575.9475.9475.9475.9475.9412
Feb 13, 202575.2876.1275.2875.8075.80200
Feb 12, 202575.0875.0875.0875.0875.084
Feb 11, 202573.5073.5073.5073.5073.50-
Feb 10, 202573.5073.5073.5073.5073.505
Feb 7, 202573.5773.6072.5273.4673.46611
Feb 6, 202574.5474.5474.5474.5474.54-
Feb 5, 202574.5474.5474.5474.5474.54-
Feb 4, 202574.5474.5474.5474.5474.54-
Feb 3, 202574.5474.5474.5474.5474.54-
Jan 31, 202574.5474.5474.5474.5474.54-
Jan 30, 202574.5474.5474.5474.5474.54-
Jan 29, 202574.5474.5474.5474.5474.54-
Jan 28, 202574.5474.5474.5474.5474.54-
Jan 27, 202574.5474.5474.5474.5474.54-
Jan 24, 202574.5474.5474.5474.5474.54-
Jan 23, 202574.5474.5474.5474.5474.545
Jan 22, 202575.1475.1474.1674.5474.542,352
Jan 21, 202572.3272.3272.3272.3272.32-
Jan 20, 202572.3272.3272.3272.3272.32-
Jan 17, 202572.3272.3272.3272.3272.32-
Jan 16, 202572.3272.3272.3272.3272.32-
Jan 15, 202572.9272.9272.3272.3272.32838
Jan 14, 202572.1072.1072.1072.1072.10-
Jan 13, 202572.0072.1072.0072.1072.1025,000
Jan 10, 202573.0973.0973.0973.0973.09-
Jan 9, 202573.0973.0973.0973.0973.09-
Jan 8, 202573.0973.0973.0973.0973.09-
Jan 7, 202572.7873.1672.7873.0973.097,620
Jan 6, 202571.7971.7971.7971.7971.79-
Jan 3, 202571.7971.7971.7971.7971.7919
Jan 2, 202572.6472.6472.6472.6472.64138
Dec 30, 202472.9472.9472.9472.9472.94-
Dec 27, 202472.9472.9472.9472.9472.94-
Dec 26, 202472.9472.9472.9472.9472.94-
Dec 23, 202472.2073.2272.2072.9472.94146
Dec 20, 202471.1972.0071.1971.7371.73725
Dec 19, 202473.0873.0872.2572.3872.38119
Dec 18, 202474.1074.1074.0274.0674.06102
Dec 17, 2024 0.351749 Dividend
Dec 17, 202474.0874.0874.0874.0874.08-
Dec 16, 202474.0874.0874.0874.0873.73-
Dec 13, 202474.1674.2873.5674.0873.7326,450
Dec 12, 202472.9572.9572.9572.9572.60-
Dec 11, 202472.9572.9572.9572.9572.60-
Dec 10, 202472.9572.9572.9572.9572.60-
Dec 9, 202472.9572.9572.9572.9572.60-
Dec 6, 202472.9572.9572.9572.9572.60-
Dec 5, 202472.9572.9572.9572.9572.60-
Dec 4, 202472.9572.9572.9572.9572.60-
Dec 3, 202472.9572.9572.9572.9572.605
Dec 2, 202468.1868.1868.1868.1867.86-
Nov 29, 202468.1868.1868.1868.1867.86-
Nov 28, 202468.1868.1868.1868.1867.86-
Nov 27, 202468.1868.1868.1868.1867.86-
Nov 26, 202468.1868.1868.1868.1867.86-
Nov 25, 202468.1868.1868.1868.1867.86-
Nov 22, 202468.1868.1868.1868.1867.86-
Nov 21, 202468.1868.1868.1868.1867.86-
Nov 19, 202468.1868.1868.1868.1867.86-
Nov 18, 202468.1868.1868.1868.1867.86-
Nov 14, 202468.1868.1868.1868.1867.86-
Nov 13, 202468.1868.1868.1868.1867.86400
Nov 12, 202468.3068.3068.2568.2567.936,000
Nov 11, 202470.1470.1470.1470.1469.814
Nov 8, 202469.9569.9569.9569.9569.625
Nov 7, 202471.6271.6271.6271.6271.28-
Nov 6, 202471.6271.6271.6271.6271.28-
Nov 5, 202471.6271.6271.6271.6271.28200
Nov 4, 202471.7071.7071.7071.7071.36-
Nov 1, 202471.7071.7071.7071.7071.36-
Oct 31, 202471.7071.7071.7071.7071.36-
Oct 30, 202471.7071.7071.7071.7071.36300
Oct 29, 202470.9870.9870.9870.9870.64-
Oct 28, 202470.9870.9870.9870.9870.64-
Oct 25, 202470.9870.9870.9870.9870.64500
Oct 24, 202471.4771.4771.4771.4771.13-
Oct 23, 202471.4771.4771.4771.4771.13-
Oct 22, 202471.4771.4771.4771.4771.13-
Oct 21, 202472.3872.3871.4771.4771.131,502
Oct 18, 202472.2472.2472.2472.2471.90300
Oct 17, 202471.1071.1271.1071.1270.786,500
Oct 16, 202470.7970.7970.7970.7970.4535,000
Oct 15, 202471.8571.8571.8571.8571.51-
Oct 14, 202471.8571.8571.8571.8571.51-
Oct 11, 202471.7771.8571.7771.8571.51444
Oct 10, 202470.6870.6870.6870.6870.348
Oct 9, 202470.0770.0770.0770.0769.74-
Oct 8, 202470.0770.0770.0770.0769.74-
Oct 7, 202470.0770.0770.0770.0769.74-
Oct 4, 202470.0770.0770.0770.0769.745
Oct 3, 202469.2769.2769.2769.2768.94900
Oct 2, 202470.1470.1470.1470.1469.81-
Oct 1, 202470.1470.1470.1470.1469.81-
Sep 30, 202470.1470.1470.1470.1469.81-
Sep 27, 202470.1470.1470.1470.1469.81-
Sep 26, 202470.1470.1470.1470.1469.81-
Sep 25, 202470.1470.1470.1470.1469.81-
Sep 24, 202470.1470.1470.1470.1469.8133
Sep 23, 202470.2870.2870.2870.2869.95-
Sep 20, 202470.2870.2870.2870.2869.95-
Sep 19, 202470.2870.2870.2870.2869.95-
Sep 18, 202470.2870.2870.2870.2869.95-
Sep 17, 202470.2870.2870.2870.2869.95-
Sep 16, 202470.2870.2870.2870.2869.95-
Sep 13, 202470.2870.2870.2870.2869.95400
Sep 12, 202471.8971.8971.8971.8971.55-
Sep 11, 202471.8971.8971.8971.8971.55-
Sep 10, 202471.8971.8971.8971.8971.55-
Sep 9, 202471.8971.8971.8971.8971.55-
Sep 6, 202471.8971.8971.8971.8971.55-
Sep 5, 202471.8971.8971.8971.8971.55-
Sep 4, 202471.8971.8971.8971.8971.55-
Sep 3, 202471.8971.8971.8971.8971.55-
Sep 2, 202471.8971.8971.8971.8971.55-
Aug 30, 202471.8971.8971.8971.8971.55-
Aug 29, 202471.8971.8971.8971.8971.55200
Aug 28, 202470.2170.2170.2170.2169.88-
Aug 27, 202470.2170.2170.2170.2169.88-
Aug 26, 202470.2170.2170.2170.2169.883
Aug 23, 202468.7468.7468.7468.7468.41-
Aug 22, 202468.7468.7468.7468.7468.41-
Aug 21, 202468.7468.7468.7468.7468.41-
Aug 20, 202468.8868.8868.7468.7468.41801
Aug 19, 202468.0468.0468.0468.0467.721,400
Aug 16, 202467.9067.9067.9067.9067.58-
Aug 15, 202467.7267.9067.6967.9067.58270
Aug 14, 202465.5965.5965.5965.5965.28-
Aug 13, 202465.5965.5965.5965.5965.28-
Aug 12, 202465.9865.9865.5965.5965.28432
Aug 9, 202466.6566.6566.6566.6566.33-
Aug 8, 202466.6566.6566.6566.6566.33-
Aug 7, 202466.6566.6566.6566.6566.33200
Aug 6, 202467.1467.1467.1467.1466.82-
Aug 5, 202467.5267.5267.1467.1466.822,600
Aug 2, 202468.8168.8168.8168.8168.48-
Aug 1, 202468.8168.8168.8168.8168.482
Jul 31, 202468.8868.8868.8868.8868.55-
Jul 30, 202468.8868.8868.8868.8868.55200
Jul 29, 202469.8069.8069.8069.8069.47-
Jul 26, 202469.8069.8069.8069.8069.47-
Jul 25, 202469.8069.8069.8069.8069.47-
Jul 24, 202469.8069.8069.8069.8069.4715
Jul 23, 202469.5669.5669.5369.5369.20301
Jul 22, 202469.2169.2169.2169.2168.8816
Jul 19, 202468.6868.9368.6868.9368.60304
Jul 18, 202469.5869.5869.1569.4469.111,401
Jul 17, 202469.6169.6169.6169.6169.28-
Jul 16, 202469.6169.6169.6169.6169.28-
Jul 15, 202469.6169.6169.6169.6169.28-
Jul 12, 202469.6169.6169.6169.6169.28600
Jul 11, 202468.2568.2568.2568.2567.93-
Jul 10, 202468.2568.2568.2568.2567.93-
Jul 9, 202468.2568.2568.2568.2567.93-
Jul 8, 202468.6068.6068.2568.2567.933
Jul 5, 202468.7268.7468.7168.7468.415,000
Jul 4, 202470.0070.0070.0070.0069.67-
Jul 3, 202470.0070.0070.0070.0069.671
Jul 2, 202469.3269.3269.3269.3268.991,105
Jul 1, 202467.9267.9267.9267.9267.60-
Jun 28, 202467.9267.9267.9267.9267.601,000
Jun 27, 202467.3267.3267.3267.3267.00-
Jun 26, 202467.3267.3267.3267.3267.0050,000
Jun 25, 202466.8967.1066.8967.1066.7890,002
Jun 24, 202466.5866.5866.5866.5866.26-
Jun 21, 202466.5866.5866.5866.5866.262
Jun 20, 202467.1067.1067.1067.1066.78500
Jun 19, 202467.2067.2067.2067.2066.88-
Jun 18, 202466.9267.2066.7867.2066.881,700
Jun 17, 202466.3066.3066.3066.3065.99500
Jun 14, 202466.7866.7866.7866.7866.46-
Jun 13, 202467.3067.3066.6766.7866.462,030
Jun 12, 202468.8168.8168.8168.8168.48-
Jun 11, 2024 0.986763 Dividend
Jun 11, 202468.8168.8168.8168.8168.48-
Jun 10, 202468.8168.8168.8168.8167.50-
Jun 7, 202468.6968.8168.6968.8167.504,700
Jun 6, 202468.2068.2068.2068.2066.90-
Jun 5, 202468.2068.2068.2068.2066.90-
Jun 4, 202468.2068.2068.2068.2066.901
Jun 3, 202466.7666.7666.7666.7665.49-
May 31, 202466.7666.7666.7666.7665.49-
May 29, 202466.7866.8466.7166.7665.493,492
May 28, 202467.0067.0067.0067.0065.73-
May 27, 202467.0067.0067.0067.0065.73-
May 24, 202467.0067.0067.0067.0065.738,000
May 23, 202467.0567.0566.5866.5865.3113
May 22, 202466.8766.8766.7866.7865.518,000
May 21, 202467.0667.0667.0667.0665.78-
May 20, 202467.0667.0667.0667.0665.78-
May 17, 202467.0667.0667.0667.0665.78-
May 16, 202467.2067.2767.0667.0665.78750
May 15, 202466.9466.9466.9466.9465.67-
May 14, 202466.9466.9466.9466.9465.6720,000
May 13, 202466.7566.8166.7566.7765.503,600
May 10, 202466.6266.6266.6066.6065.3330,000
May 9, 202466.3366.3366.2966.2965.036,600
May 8, 202463.3363.3363.3363.3362.13-
May 7, 202463.3363.3363.3363.3362.13-
May 6, 202463.3363.3363.3363.3362.13-
May 3, 202463.3563.4863.3363.3362.131,822
May 2, 202463.3663.4663.3663.4662.2550,400
Apr 30, 202463.9664.0463.9164.0362.8140,800
Apr 29, 202463.2563.2563.2563.2562.05-
Apr 26, 202463.2563.2563.2563.2562.05-
Apr 25, 202463.2563.2563.2563.2562.05-