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

Ishares Msci Eurozone ETF (BEZU39.SA)

Compare
79.10
-0.87
(-1.09%)
At close: March 10 at 2:02:25 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
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 0.59 Dividend
Dec 17, 202474.0874.0874.0874.0874.08-
Dec 16, 202474.0874.0874.0874.0873.49-
Dec 13, 202474.1674.2873.5674.0873.4926,450
Dec 12, 202472.9572.9572.9572.9572.37-
Dec 11, 202472.9572.9572.9572.9572.37-
Dec 10, 202472.9572.9572.9572.9572.37-
Dec 9, 202472.9572.9572.9572.9572.37-
Dec 6, 202472.9572.9572.9572.9572.37-
Dec 5, 202472.9572.9572.9572.9572.37-
Dec 4, 202472.9572.9572.9572.9572.37-
Dec 3, 202472.9572.9572.9572.9572.375
Dec 2, 202468.1868.1868.1868.1867.64-
Nov 29, 202468.1868.1868.1868.1867.64-
Nov 28, 202468.1868.1868.1868.1867.64-
Nov 27, 202468.1868.1868.1868.1867.64-
Nov 26, 202468.1868.1868.1868.1867.64-
Nov 25, 202468.1868.1868.1868.1867.64-
Nov 22, 202468.1868.1868.1868.1867.64-
Nov 21, 202468.1868.1868.1868.1867.64-
Nov 19, 202468.1868.1868.1868.1867.64-
Nov 18, 202468.1868.1868.1868.1867.64-
Nov 14, 202468.1868.1868.1868.1867.64-
Nov 13, 202468.1868.1868.1868.1867.64400
Nov 12, 202468.3068.3068.2568.2567.716,000
Nov 11, 202470.1470.1470.1470.1469.584
Nov 8, 202469.9569.9569.9569.9569.395
Nov 7, 202471.6271.6271.6271.6271.05-
Nov 6, 202471.6271.6271.6271.6271.05-
Nov 5, 202471.6271.6271.6271.6271.05200
Nov 4, 202471.7071.7071.7071.7071.13-
Nov 1, 202471.7071.7071.7071.7071.13-
Oct 31, 202471.7071.7071.7071.7071.13-
Oct 30, 202471.7071.7071.7071.7071.13300
Oct 29, 202470.9870.9870.9870.9870.42-
Oct 28, 202470.9870.9870.9870.9870.42-
Oct 25, 202470.9870.9870.9870.9870.42500
Oct 24, 202471.4771.4771.4771.4770.90-
Oct 23, 202471.4771.4771.4771.4770.90-
Oct 22, 202471.4771.4771.4771.4770.90-
Oct 21, 202472.3872.3871.4771.4770.901,502
Oct 18, 202472.2472.2472.2472.2471.67300
Oct 17, 202471.1071.1271.1071.1270.566,500
Oct 16, 202470.7970.7970.7970.7970.2335,000
Oct 15, 202471.8571.8571.8571.8571.28-
Oct 14, 202471.8571.8571.8571.8571.28-
Oct 11, 202471.7771.8571.7771.8571.28444
Oct 10, 202470.6870.6870.6870.6870.128
Oct 9, 202470.0770.0770.0770.0769.51-
Oct 8, 202470.0770.0770.0770.0769.51-
Oct 7, 202470.0770.0770.0770.0769.51-
Oct 4, 202470.0770.0770.0770.0769.515
Oct 3, 202469.2769.2769.2769.2768.72900
Oct 2, 202470.1470.1470.1470.1469.58-
Oct 1, 202470.1470.1470.1470.1469.58-
Sep 30, 202470.1470.1470.1470.1469.58-
Sep 27, 202470.1470.1470.1470.1469.58-
Sep 26, 202470.1470.1470.1470.1469.58-
Sep 25, 202470.1470.1470.1470.1469.58-
Sep 24, 202470.1470.1470.1470.1469.5833
Sep 23, 202470.2870.2870.2870.2869.72-
Sep 20, 202470.2870.2870.2870.2869.72-
Sep 19, 202470.2870.2870.2870.2869.72-
Sep 18, 202470.2870.2870.2870.2869.72-
Sep 17, 202470.2870.2870.2870.2869.72-
Sep 16, 202470.2870.2870.2870.2869.72-
Sep 13, 202470.2870.2870.2870.2869.72400
Sep 12, 202471.8971.8971.8971.8971.32-
Sep 11, 202471.8971.8971.8971.8971.32-
Sep 10, 202471.8971.8971.8971.8971.32-
Sep 9, 202471.8971.8971.8971.8971.32-
Sep 6, 202471.8971.8971.8971.8971.32-
Sep 5, 202471.8971.8971.8971.8971.32-
Sep 4, 202471.8971.8971.8971.8971.32-
Sep 3, 202471.8971.8971.8971.8971.32-
Sep 2, 202471.8971.8971.8971.8971.32-
Aug 30, 202471.8971.8971.8971.8971.32-
Aug 29, 202471.8971.8971.8971.8971.32200
Aug 28, 202470.2170.2170.2170.2169.65-
Aug 27, 202470.2170.2170.2170.2169.65-
Aug 26, 202470.2170.2170.2170.2169.653
Aug 23, 202468.7468.7468.7468.7468.19-
Aug 22, 202468.7468.7468.7468.7468.19-
Aug 21, 202468.7468.7468.7468.7468.19-
Aug 20, 202468.8868.8868.7468.7468.19801
Aug 19, 202468.0468.0468.0468.0467.501,400
Aug 16, 202467.9067.9067.9067.9067.36-
Aug 15, 202467.7267.9067.6967.9067.36270
Aug 14, 202465.5965.5965.5965.5965.07-
Aug 13, 202465.5965.5965.5965.5965.07-
Aug 12, 202465.9865.9865.5965.5965.07432
Aug 9, 202466.6566.6566.6566.6566.12-
Aug 8, 202466.6566.6566.6566.6566.12-
Aug 7, 202466.6566.6566.6566.6566.12200
Aug 6, 202467.1467.1467.1467.1466.61-
Aug 5, 202467.5267.5267.1467.1466.612,600
Aug 2, 202468.8168.8168.8168.8168.26-
Aug 1, 202468.8168.8168.8168.8168.262
Jul 31, 202468.8868.8868.8868.8868.33-
Jul 30, 202468.8868.8868.8868.8868.33200
Jul 29, 202469.8069.8069.8069.8069.25-
Jul 26, 202469.8069.8069.8069.8069.25-
Jul 25, 202469.8069.8069.8069.8069.25-
Jul 24, 202469.8069.8069.8069.8069.2515
Jul 23, 202469.5669.5669.5369.5368.98301
Jul 22, 202469.2169.2169.2169.2168.6616
Jul 19, 202468.6868.9368.6868.9368.38304
Jul 18, 202469.5869.5869.1569.4468.891,401
Jul 17, 202469.6169.6169.6169.6169.06-
Jul 16, 202469.6169.6169.6169.6169.06-
Jul 15, 202469.6169.6169.6169.6169.06-
Jul 12, 202469.6169.6169.6169.6169.06600
Jul 11, 202468.2568.2568.2568.2567.71-
Jul 10, 202468.2568.2568.2568.2567.71-
Jul 9, 202468.2568.2568.2568.2567.71-
Jul 8, 202468.6068.6068.2568.2567.713
Jul 5, 202468.7268.7468.7168.7468.195,000
Jul 4, 202470.0070.0070.0070.0069.44-
Jul 3, 202470.0070.0070.0070.0069.441
Jul 2, 202469.3269.3269.3269.3268.771,105
Jul 1, 202467.9267.9267.9267.9267.38-
Jun 28, 202467.9267.9267.9267.9267.381,000
Jun 27, 202467.3267.3267.3267.3266.79-
Jun 26, 202467.3267.3267.3267.3266.7950,000
Jun 25, 202466.8967.1066.8967.1066.5790,002
Jun 24, 202466.5866.5866.5866.5866.05-
Jun 21, 202466.5866.5866.5866.5866.052
Jun 20, 202467.1067.1067.1067.1066.57500
Jun 19, 202467.2067.2067.2067.2066.67-
Jun 18, 202466.9267.2066.7867.2066.671,700
Jun 17, 202466.3066.3066.3066.3065.77500
Jun 14, 202466.7866.7866.7866.7866.25-
Jun 13, 202467.3067.3066.6766.7866.252,030
Jun 12, 202468.8168.8168.8168.8168.26-
Jun 11, 2024 0.99 Dividend
Jun 11, 202468.8168.8168.8168.8168.26-
Jun 10, 202468.8168.8168.8168.8167.29-
Jun 7, 202468.6968.8168.6968.8167.294,700
Jun 6, 202468.2068.2068.2068.2066.69-
Jun 5, 202468.2068.2068.2068.2066.69-
Jun 4, 202468.2068.2068.2068.2066.691
Jun 3, 202466.7666.7666.7666.7665.28-
May 31, 202466.7666.7666.7666.7665.28-
May 29, 202466.7866.8466.7166.7665.283,492
May 28, 202467.0067.0067.0067.0065.52-
May 27, 202467.0067.0067.0067.0065.52-
May 24, 202467.0067.0067.0067.0065.528,000
May 23, 202467.0567.0566.5866.5865.1013
May 22, 202466.8766.8766.7866.7865.308,000
May 21, 202467.0667.0667.0667.0665.57-
May 20, 202467.0667.0667.0667.0665.57-
May 17, 202467.0667.0667.0667.0665.57-
May 16, 202467.2067.2767.0667.0665.57750
May 15, 202466.9466.9466.9466.9465.46-
May 14, 202466.9466.9466.9466.9465.4620,000
May 13, 202466.7566.8166.7566.7765.293,600
May 10, 202466.6266.6266.6066.6065.1230,000
May 9, 202466.3366.3366.2966.2964.826,600
May 8, 202463.3363.3363.3363.3361.93-
May 7, 202463.3363.3363.3363.3361.93-
May 6, 202463.3363.3363.3363.3361.93-
May 3, 202463.3563.4863.3363.3361.931,822
May 2, 202463.3663.4663.3663.4662.0550,400
Apr 30, 202463.9664.0463.9164.0362.6140,800
Apr 29, 202463.2563.2563.2563.2561.85-
Apr 26, 202463.2563.2563.2563.2561.85-
Apr 25, 202463.2563.2563.2563.2561.85-
Apr 24, 202463.2563.2563.2563.2561.85-
Apr 23, 202463.2563.2563.2563.2561.85-
Apr 22, 202463.2563.2563.2563.2561.85-
Apr 19, 202463.2563.2563.2563.2561.8513
Apr 18, 202464.0964.0964.0964.0962.67-
Apr 17, 202464.0964.0964.0964.0962.67-
Apr 16, 202464.0864.2064.0364.0962.6767,300
Apr 15, 202464.4564.4564.4564.4563.0213
Apr 12, 202464.2664.2664.2664.2662.84-
Apr 11, 202464.2664.2664.2664.2662.84-
Apr 10, 202464.2664.2664.2664.2662.84-
Apr 9, 202464.2664.2664.2664.2662.84-
Apr 8, 202464.2664.2664.2664.2662.84-
Apr 5, 202464.2664.2664.2664.2662.84444
Apr 4, 202464.0864.3864.0864.3862.9522
Apr 3, 202464.3864.3864.3864.3862.9540,000
Apr 2, 202463.7563.7563.7563.7562.34-
Apr 1, 202463.7563.7563.7563.7562.34-
Mar 28, 202463.7563.7563.7563.7562.34-
Mar 27, 202463.7663.7663.7563.7562.3450,000
Mar 26, 202463.4863.6263.4863.6062.1970,001
Mar 25, 202463.2863.2863.2863.2861.88-
Mar 22, 202463.2863.2863.2863.2861.88-
Mar 21, 202463.2863.2863.2863.2861.88-
Mar 20, 202463.2463.2863.2463.2861.8836,000
Mar 19, 202463.1863.1863.1863.1861.7815
Mar 18, 202462.9063.1862.9063.1861.7830,000
Mar 15, 202462.9463.0062.9463.0061.6050,000
Mar 14, 202462.1662.1662.1662.1660.78-
Mar 13, 202462.1662.1662.1662.1660.78-
Mar 12, 202462.1662.1662.1662.1660.78-
Mar 11, 202461.8062.2261.7462.1660.781,300

Related Tickers

BCLO39.SA Global X Funds
46.95
0.00%
 
OAK-PB Oaktree Capital Group, LLC
21.62
+0.05%
 
SEIC SEI Investments Company
74.47
-1.72%
 
BX Blackstone Inc.
139.37
-3.98%