São Paulo - Delayed Quote BRL
GX BLOCKCHAIDRE (BKCH39.SA)
110.11
+5.11
+(4.87%)
At close: April 25 at 12:26:04 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 | 104.95 | 110.11 | 104.95 | 110.11 | 110.11 | 145 |
| Apr 24, 2025 | 100.94 | 105.00 | 100.94 | 105.00 | 105.00 | 11 |
| Apr 23, 2025 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | - |
| Apr 22, 2025 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | - |
| Apr 17, 2025 | 90.90 | 92.89 | 90.02 | 92.43 | 92.43 | 273 |
| Apr 16, 2025 | 92.50 | 93.60 | 88.00 | 91.70 | 91.70 | 550 |
| Apr 15, 2025 | 94.60 | 95.40 | 92.00 | 92.60 | 92.60 | 1,171 |
| Apr 14, 2025 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
| Apr 11, 2025 | 95.40 | 96.66 | 93.00 | 96.66 | 96.66 | 45 |
| Apr 10, 2025 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
| Apr 9, 2025 | 92.08 | 92.08 | 90.00 | 90.80 | 90.80 | 461 |
| Apr 8, 2025 | 92.43 | 92.43 | 81.00 | 81.00 | 81.00 | 37 |
| Apr 7, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 10 |
| Apr 4, 2025 | 86.58 | 86.58 | 84.87 | 84.87 | 84.87 | 101 |
| Apr 3, 2025 | 92.50 | 92.60 | 90.10 | 91.30 | 91.30 | 16 |
| Apr 2, 2025 | 96.99 | 96.99 | 96.99 | 96.99 | 96.99 | - |
| Apr 1, 2025 | 93.24 | 96.99 | 93.24 | 96.99 | 96.99 | 203 |
| Mar 31, 2025 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | 4 |
| Mar 28, 2025 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | 1 |
| Mar 27, 2025 | 106.26 | 106.70 | 103.40 | 106.70 | 106.70 | 16 |
| Mar 26, 2025 | 109.89 | 110.00 | 105.49 | 106.59 | 106.59 | 26 |
| Mar 25, 2025 | 113.28 | 120.00 | 111.60 | 113.64 | 113.64 | 65 |
| Mar 24, 2025 | 114.94 | 129.11 | 114.18 | 117.70 | 117.70 | 70 |
| Mar 21, 2025 | 104.72 | 105.60 | 104.72 | 105.60 | 105.60 | 18 |
| Mar 20, 2025 | 107.47 | 107.47 | 106.59 | 106.59 | 106.59 | 2 |
| Mar 19, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| Mar 18, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| Mar 17, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| Mar 14, 2025 | 106.30 | 107.60 | 106.20 | 107.60 | 107.60 | 9 |
| Mar 13, 2025 | 107.47 | 125.49 | 104.83 | 104.83 | 104.83 | 24 |
| Mar 12, 2025 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | 420 |
| Mar 11, 2025 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
| Mar 10, 2025 | 108.36 | 108.36 | 103.68 | 104.40 | 104.40 | 31 |
| Mar 7, 2025 | 118.44 | 118.68 | 113.61 | 118.68 | 118.68 | 39 |
| Mar 6, 2025 | 121.08 | 121.08 | 118.00 | 118.00 | 118.00 | 204 |
| Mar 5, 2025 | 125.52 | 125.52 | 125.52 | 125.52 | 125.52 | - |
| Feb 28, 2025 | 126.12 | 128.48 | 124.68 | 125.52 | 125.52 | 52 |
| Feb 27, 2025 | 125.49 | 125.49 | 125.49 | 125.49 | 125.49 | 3 |
| Feb 26, 2025 | 120.36 | 124.68 | 116.00 | 120.48 | 120.48 | 312 |
| Feb 25, 2025 | 129.99 | 129.99 | 110.01 | 118.43 | 118.43 | 864 |
| Feb 24, 2025 | 137.42 | 137.42 | 130.00 | 132.02 | 132.02 | 21 |
| Feb 21, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 10 |
| Feb 20, 2025 | 154.40 | 154.40 | 149.25 | 150.90 | 150.90 | 13 |
| Feb 19, 2025 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | - |
| Feb 18, 2025 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | - |
| Feb 17, 2025 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | - |
| Feb 14, 2025 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | 1 |
| Feb 13, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| Feb 12, 2025 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | 14 |
| Feb 11, 2025 | 153.76 | 153.76 | 153.76 | 153.76 | 153.76 | 300 |
| Feb 10, 2025 | 155.36 | 158.08 | 155.36 | 157.76 | 157.76 | 4 |
| Feb 7, 2025 | 153.01 | 153.01 | 153.01 | 153.01 | 153.01 | 2 |
| Feb 6, 2025 | 154.88 | 155.04 | 153.01 | 153.01 | 153.01 | 53 |
| Feb 5, 2025 | 158.08 | 159.36 | 156.00 | 156.96 | 156.96 | 87 |
| Feb 4, 2025 | 158.08 | 158.08 | 158.08 | 158.08 | 158.08 | - |
| Feb 3, 2025 | 157.00 | 159.20 | 150.00 | 158.08 | 158.08 | 155 |
| Jan 31, 2025 | 160.16 | 171.76 | 159.68 | 162.31 | 162.31 | 620 |
| Jan 30, 2025 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | 3 |
| Jan 29, 2025 | 152.46 | 153.75 | 150.96 | 150.96 | 150.96 | 19 |
| Jan 28, 2025 | 152.46 | 152.46 | 152.46 | 152.46 | 152.46 | 1 |
| Jan 27, 2025 | 165.05 | 165.05 | 153.00 | 154.00 | 154.00 | 14 |
| Jan 24, 2025 | 182.88 | 189.72 | 182.88 | 189.72 | 189.72 | 101 |
| Jan 23, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
| Jan 22, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 1 |
| Jan 21, 2025 | 174.42 | 174.42 | 174.42 | 174.42 | 174.42 | 1 |
| Jan 20, 2025 | 177.16 | 177.16 | 177.16 | 177.16 | 177.16 | 1 |
| Jan 17, 2025 | 188.27 | 188.27 | 188.27 | 188.27 | 188.27 | 5 |
| Jan 16, 2025 | 167.62 | 167.62 | 167.62 | 167.62 | 167.62 | 4 |
| Jan 15, 2025 | 166.08 | 166.08 | 166.08 | 166.08 | 166.08 | - |
| Jan 14, 2025 | 162.94 | 166.24 | 158.20 | 166.08 | 166.08 | 229 |
| Jan 13, 2025 | 162.01 | 162.69 | 157.39 | 159.12 | 159.12 | 21 |
| Jan 10, 2025 | 170.00 | 170.00 | 160.93 | 164.39 | 164.39 | 26 |
| Jan 9, 2025 | 185.17 | 185.17 | 185.17 | 185.17 | 185.17 | - |
| Jan 8, 2025 | 185.17 | 185.17 | 185.17 | 185.17 | 185.17 | - |
| Jan 7, 2025 | 185.17 | 185.17 | 185.17 | 185.17 | 185.17 | - |
| Jan 6, 2025 | 169.04 | 185.17 | 169.04 | 185.17 | 185.17 | 5 |
| Jan 3, 2025 | 154.54 | 170.00 | 154.54 | 169.04 | 169.04 | 8 |
| Jan 2, 2025 | 181.81 | 181.81 | 181.81 | 181.81 | 181.81 | - |
| Dec 30, 2024 | 181.81 | 181.81 | 181.81 | 181.81 | 181.81 | - |
| Dec 27, 2024 | 181.81 | 181.81 | 181.81 | 181.81 | 181.81 | - |
| Dec 26, 2024 | 181.81 | 181.81 | 181.81 | 181.81 | 181.81 | - |
| Dec 23, 2024 | 187.91 | 188.10 | 179.36 | 181.81 | 181.81 | 4,165 |
| Dec 20, 2024 | 182.78 | 190.00 | 180.95 | 188.10 | 188.10 | 317 |
| Dec 19, 2024 | 204.60 | 204.60 | 185.10 | 188.40 | 188.40 | 997 |
| Dec 18, 2024 | 217.80 | 223.30 | 214.72 | 215.16 | 215.16 | 480 |
| Dec 17, 2024 | 220.92 | 220.92 | 220.67 | 220.67 | 220.67 | 111 |
| Dec 16, 2024 | 207.00 | 220.92 | 207.00 | 220.92 | 220.92 | 101 |
| Dec 13, 2024 | 207.60 | 207.80 | 207.40 | 207.40 | 207.40 | 152 |
| Dec 12, 2024 | 209.20 | 211.20 | 209.20 | 211.20 | 211.20 | 11 |
| Dec 11, 2024 | 206.40 | 206.40 | 205.80 | 205.80 | 205.80 | 32 |
| Dec 10, 2024 | 210.00 | 210.00 | 202.44 | 202.44 | 202.44 | 12 |
| Dec 9, 2024 | 214.13 | 214.13 | 212.90 | 212.90 | 212.90 | 25 |
| Dec 6, 2024 | 219.56 | 232.47 | 219.56 | 231.42 | 231.42 | 9 |
| Dec 5, 2024 | 220.88 | 220.88 | 219.56 | 219.56 | 219.56 | 16 |
| Dec 4, 2024 | 206.22 | 210.08 | 206.22 | 208.53 | 208.53 | 4 |
| Dec 3, 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | - |
| Dec 2, 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | - |
| Nov 29, 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | - |
| Nov 28, 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | 1 |
| Nov 27, 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | - |
| Nov 26, 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | 3 |
| Nov 25, 2024 | 204.20 | 204.20 | 196.00 | 199.80 | 199.80 | 17 |
| Nov 22, 2024 | 195.99 | 196.00 | 193.42 | 196.00 | 196.00 | 37 |
| Nov 21, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 2 |
| Nov 19, 2024 | 184.68 | 192.60 | 184.68 | 191.16 | 191.16 | 122 |
| Nov 18, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| Nov 14, 2024 | 193.04 | 193.04 | 185.00 | 185.00 | 185.00 | 3 |
| Nov 13, 2024 | 190.68 | 190.68 | 190.26 | 190.26 | 190.26 | 100 |
| Nov 12, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| Nov 11, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| Nov 8, 2024 | 153.87 | 179.28 | 153.87 | 178.00 | 178.00 | 1,001 |
| Nov 7, 2024 | 146.72 | 146.72 | 146.72 | 146.72 | 146.72 | - |
| Nov 6, 2024 | 146.72 | 146.72 | 146.72 | 146.72 | 146.72 | - |
| Nov 5, 2024 | 146.72 | 146.72 | 146.72 | 146.72 | 146.72 | 1 |
| Nov 4, 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | 7 |
| Nov 1, 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | 1 |
| Oct 31, 2024 | 153.76 | 153.76 | 153.76 | 153.76 | 153.76 | 1 |
| Oct 30, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| Oct 29, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| Oct 28, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| Oct 25, 2024 | 153.75 | 153.75 | 152.00 | 152.00 | 152.00 | 501 |
| Oct 24, 2024 | 147.52 | 147.52 | 147.52 | 147.52 | 147.52 | - |
| Oct 23, 2024 | 147.52 | 147.52 | 147.52 | 147.52 | 147.52 | 1 |
| Oct 22, 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - |
| Oct 21, 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - |
| Oct 18, 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - |
| Oct 17, 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | 1 |
| Oct 16, 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
| Oct 15, 2024 | 138.46 | 138.46 | 137.90 | 137.90 | 137.90 | 3 |
| Oct 14, 2024 | 135.07 | 135.07 | 135.07 | 135.07 | 135.07 | 10 |
| Oct 11, 2024 | 126.48 | 126.48 | 126.48 | 126.48 | 126.48 | 11 |
| Oct 10, 2024 | 120.60 | 121.22 | 120.60 | 121.22 | 121.22 | 156 |
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%