São Paulo - Delayed Quote BRL

BKR 0 3M TRSDRE (BSGO39.SA)

61.08

0.00

(0.00%)

At close: January 16 at 4:49:45 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	61.08	61.08	61.08	61.08	61.08	-
Jan 16, 2025	61.07	61.08	61.07	61.08	61.08	135
Jan 15, 2025	61.68	61.68	61.07	61.07	61.07	138
Jan 14, 2025	62.04	62.04	62.04	62.04	62.04	-
Jan 13, 2025	62.04	62.04	62.04	62.04	62.04	-
Jan 10, 2025	61.92	62.04	61.92	62.04	62.04	8,090
Jan 9, 2025	62.76	62.76	62.76	62.76	62.76	-
Jan 8, 2025	62.76	62.76	62.76	62.76	62.76	40
Jan 7, 2025	61.05	62.28	61.05	62.28	62.28	21
Jan 6, 2025	61.72	61.72	61.72	61.72	61.72	10,531
Jan 3, 2025	62.15	62.16	62.15	62.16	62.16	10
Jan 2, 2025	62.04	62.04	62.04	62.04	62.04	-
Dec 30, 2024	62.04	62.04	62.04	62.04	62.04	2
Dec 27, 2024	62.16	62.28	62.16	62.28	62.28	8,100
Dec 26, 2024	61.80	61.80	61.80	61.80	61.80	-
Dec 23, 2024	61.80	61.80	61.80	61.80	61.80	2
Dec 20, 2024	62.27	62.27	62.27	62.27	62.27	-
Dec 19, 2024	62.27	62.27	62.27	62.27	62.27	2
Dec 18, 2024	0.18 Dividend
Dec 18, 2024	66.27	66.27	62.30	62.64	62.64	6
Dec 17, 2024	60.48	60.48	60.48	60.48	60.30	-
Dec 16, 2024	60.48	60.48	60.48	60.48	60.30	-
Dec 13, 2024	60.48	60.48	60.48	60.48	60.30	2,000
Dec 12, 2024	60.36	60.36	60.36	60.36	60.18	-
Dec 11, 2024	62.45	62.45	60.24	60.36	60.18	7,839
Dec 10, 2024	60.96	61.08	60.96	60.96	60.78	26,300
Dec 9, 2024	60.64	60.64	60.64	60.64	60.46	-
Dec 6, 2024	60.64	60.64	60.64	60.64	60.46	-
Dec 5, 2024	60.64	60.64	60.64	60.64	60.46	-
Dec 4, 2024	60.01	60.64	60.01	60.64	60.46	18
Dec 3, 2024	58.32	58.32	58.32	58.32	58.15	-
Dec 2, 2024	0.16 Dividend
Dec 2, 2024	58.32	58.32	58.32	58.32	58.15	-
Nov 29, 2024	58.32	58.32	58.32	58.32	57.99	-
Nov 28, 2024	58.32	58.32	58.32	58.32	57.99	-
Nov 27, 2024	58.32	58.32	58.32	58.32	57.99	-
Nov 26, 2024	58.32	58.32	58.32	58.32	57.99	-
Nov 25, 2024	58.32	58.32	58.32	58.32	57.99	-
Nov 22, 2024	58.32	58.32	58.32	58.32	57.99	-
Nov 21, 2024	58.50	58.50	58.32	58.32	57.99	900
Nov 19, 2024	57.97	57.97	57.97	57.97	57.64	-
Nov 18, 2024	57.97	57.97	57.97	57.97	57.64	-
Nov 14, 2024	57.97	57.97	57.97	57.97	57.64	-
Nov 13, 2024	57.97	57.97	57.97	57.97	57.64	-
Nov 12, 2024	58.00	58.00	57.97	57.97	57.64	153
Nov 11, 2024	58.68	58.68	58.68	58.68	58.35	-
Nov 8, 2024	58.68	58.68	58.68	58.68	58.35	-
Nov 7, 2024	58.68	58.68	58.68	58.68	58.35	-
Nov 6, 2024	58.68	58.68	58.68	58.68	58.35	200
Nov 5, 2024	57.85	57.85	57.85	57.85	57.52	16
Nov 4, 2024	58.63	58.63	58.63	58.63	58.30	6
Nov 1, 2024	0.16 Dividend
Nov 1, 2024	58.63	58.63	58.63	58.63	58.30	-
Oct 31, 2024	58.63	58.63	58.63	58.63	58.13	-
Oct 30, 2024	58.63	58.63	58.63	58.63	58.13	-
Oct 29, 2024	57.50	58.63	57.50	58.63	58.13	300
Oct 28, 2024	57.63	57.63	57.40	57.50	57.01	36
Oct 25, 2024	57.21	57.64	57.21	57.64	57.15	26
Oct 24, 2024	57.53	57.53	57.53	57.53	57.04	-
Oct 23, 2024	57.53	57.53	57.53	57.53	57.04	-
Oct 22, 2024	57.25	58.19	56.21	57.53	57.04	5,388
Oct 21, 2024	56.98	56.98	56.98	56.98	56.50	-
Oct 18, 2024	56.98	56.98	56.98	56.98	56.50	-
Oct 17, 2024	59.14	59.14	56.88	56.98	56.50	3,991
Oct 16, 2024	59.15	59.15	59.15	59.15	58.65	-
Oct 15, 2024	58.68	60.35	56.97	59.15	58.65	4
Oct 14, 2024	57.15	59.94	56.22	59.94	59.43	3,993
Oct 11, 2024	57.15	57.15	57.15	57.15	56.67	2
Oct 10, 2024	57.15	57.15	57.15	57.15	56.67	-
Oct 9, 2024	51.98	57.15	51.98	57.15	56.67	1,998
Oct 8, 2024	51.98	55.02	51.98	55.02	54.56	2
Oct 7, 2024	54.81	55.10	54.81	55.10	54.63	2
Oct 4, 2024	50.88	50.88	50.88	50.88	50.45	-
Oct 3, 2024	50.88	50.88	50.88	50.88	50.45	-
Oct 2, 2024	50.88	50.88	50.88	50.88	50.45	-
Oct 1, 2024	0.17 Dividend
Oct 1, 2024	50.88	50.88	50.88	50.88	50.45	-
Sep 30, 2024	50.88	50.88	50.88	50.88	50.28	-
Sep 27, 2024	50.88	50.88	50.88	50.88	50.28	-
Sep 26, 2024	50.88	50.88	50.88	50.88	50.28	-
Sep 25, 2024	50.88	50.88	50.88	50.88	50.28	-
Sep 24, 2024	50.88	50.88	50.88	50.88	50.28	-
Sep 23, 2024	50.88	50.88	50.88	50.88	50.28	-
Sep 20, 2024	50.88	50.88	50.88	50.88	50.28	-
Sep 19, 2024	50.88	50.88	50.88	50.88	50.28	-
Sep 18, 2024	50.88	50.88	50.88	50.88	50.28	-
Sep 17, 2024	50.88	50.88	50.88	50.88	50.28	-
Sep 16, 2024	50.88	50.88	50.88	50.88	50.28	-
Sep 13, 2024	50.88	50.88	50.88	50.88	50.28	-
Sep 12, 2024	50.88	50.88	50.88	50.88	50.28	-
Sep 11, 2024	50.88	50.88	50.88	50.88	50.28	-
Sep 10, 2024	50.88	50.88	50.88	50.88	50.28	-
Sep 9, 2024	50.88	50.88	50.88	50.88	50.28	-
Sep 6, 2024	50.88	50.88	50.88	50.88	50.28	-
Sep 5, 2024	50.88	50.88	50.88	50.88	50.28	-
Sep 4, 2024	50.88	50.88	50.88	50.88	50.28	-
Sep 3, 2024	0.17 Dividend
Sep 3, 2024	50.88	50.88	50.88	50.88	50.28	-
Sep 2, 2024	50.88	50.88	50.88	50.88	50.12	-
Aug 30, 2024	50.88	50.88	50.88	50.88	50.12	-
Aug 29, 2024	50.88	50.88	50.88	50.88	50.12	-
Aug 28, 2024	50.88	50.88	50.88	50.88	50.12	-
Aug 27, 2024	50.88	50.88	50.88	50.88	50.12	-
Aug 26, 2024	50.88	50.88	50.88	50.88	50.12	-
Aug 23, 2024	50.88	50.88	50.88	50.88	50.12	-
Aug 22, 2024	50.88	50.88	50.88	50.88	50.12	-
Aug 21, 2024	50.88	50.88	50.88	50.88	50.12	-
Aug 20, 2024	50.88	50.88	50.88	50.88	50.12	-
Aug 19, 2024	50.88	50.88	50.88	50.88	50.12	-
Aug 16, 2024	50.88	50.88	50.88	50.88	50.12	-
Aug 15, 2024	50.88	50.88	50.88	50.88	50.12	-
Aug 14, 2024	50.88	50.88	50.88	50.88	50.12	-
Aug 13, 2024	50.88	50.88	50.88	50.88	50.12	-
Aug 12, 2024	50.88	50.88	50.88	50.88	50.12	-
Aug 9, 2024	50.88	50.88	50.88	50.88	50.12	-
Aug 8, 2024	50.88	50.88	50.88	50.88	50.12	-
Aug 7, 2024	50.88	50.88	50.88	50.88	50.12	-
Aug 6, 2024	50.88	50.88	50.88	50.88	50.12	-
Aug 5, 2024	50.88	50.88	50.88	50.88	50.12	-
Aug 2, 2024	50.88	50.88	50.88	50.88	50.12	-
Aug 1, 2024	0.17 Dividend
Aug 1, 2024	50.88	50.88	50.88	50.88	50.12	-
Jul 31, 2024	50.88	50.88	50.88	50.88	49.94	-
Jul 30, 2024	50.88	50.88	50.88	50.88	49.94	-
Jul 29, 2024	50.88	50.88	50.88	50.88	49.94	-
Jul 26, 2024	50.88	50.88	50.88	50.88	49.94	-
Jul 25, 2024	50.88	50.88	50.88	50.88	49.94	-
Jul 24, 2024	50.88	50.88	50.88	50.88	49.94	-
Jul 23, 2024	50.88	50.88	50.88	50.88	49.94	-
Jul 22, 2024	50.88	50.88	50.88	50.88	49.94	-
Jul 19, 2024	50.88	50.88	50.88	50.88	49.94	-
Jul 18, 2024	50.88	50.88	50.88	50.88	49.94	-
Jul 17, 2024	50.88	50.88	50.88	50.88	49.94	-
Jul 16, 2024	50.88	50.88	50.88	50.88	49.94	-
Jul 15, 2024	50.88	50.88	50.88	50.88	49.94	-
Jul 12, 2024	50.88	50.88	50.88	50.88	49.94	-
Jul 11, 2024	50.88	50.88	50.88	50.88	49.94	-
Jul 10, 2024	50.88	50.88	50.88	50.88	49.94	-
Jul 9, 2024	50.88	50.88	50.88	50.88	49.94	-
Jul 8, 2024	50.88	50.88	50.88	50.88	49.94	-
Jul 5, 2024	50.88	50.88	50.88	50.88	49.94	-
Jul 4, 2024	50.88	50.88	50.88	50.88	49.94	-
Jul 3, 2024	50.88	50.88	50.88	50.88	49.94	-
Jul 2, 2024	50.88	50.88	50.88	50.88	49.94	-
Jul 1, 2024	0.17 Dividend
Jul 1, 2024	50.88	50.88	50.88	50.88	49.94	-
Jun 28, 2024	50.88	50.88	50.88	50.88	49.78	-
Jun 27, 2024	50.88	50.88	50.88	50.88	49.78	-
Jun 26, 2024	50.88	50.88	50.88	50.88	49.78	-
Jun 25, 2024	50.88	50.88	50.88	50.88	49.78	-
Jun 24, 2024	50.88	50.88	50.88	50.88	49.78	-
Jun 21, 2024	50.88	50.88	50.88	50.88	49.78	-
Jun 20, 2024	50.88	50.88	50.88	50.88	49.78	-
Jun 19, 2024	50.88	50.88	50.88	50.88	49.78	-
Jun 18, 2024	50.88	50.88	50.88	50.88	49.78	-
Jun 17, 2024	50.88	50.88	50.88	50.88	49.78	-
Jun 14, 2024	50.88	50.88	50.88	50.88	49.78	-
Jun 13, 2024	50.88	50.88	50.88	50.88	49.78	-
Jun 12, 2024	50.88	50.88	50.88	50.88	49.78	-
Jun 11, 2024	50.88	50.88	50.88	50.88	49.78	-
Jun 10, 2024	50.88	50.88	50.88	50.88	49.78	-
Jun 7, 2024	50.88	50.88	50.88	50.88	49.78	-
Jun 6, 2024	50.88	50.88	50.88	50.88	49.78	-
Jun 5, 2024	50.88	50.88	50.88	50.88	49.78	-
Jun 4, 2024	50.88	50.88	50.88	50.88	49.78	-
Jun 3, 2024	0.17 Dividend
Jun 3, 2024	50.88	50.88	50.88	50.88	49.78	-
May 31, 2024	50.88	50.88	50.88	50.88	49.62	-
May 29, 2024	50.88	50.88	50.88	50.88	49.62	-
May 28, 2024	50.88	50.88	50.88	50.88	49.62	-
May 27, 2024	50.88	50.88	50.88	50.88	49.62	-
May 24, 2024	50.88	50.88	50.88	50.88	49.62	-
May 23, 2024	50.88	50.88	50.88	50.88	49.62	-
May 22, 2024	50.88	50.88	50.88	50.88	49.62	-
May 21, 2024	50.88	50.88	50.88	50.88	49.62	-
May 20, 2024	50.88	50.88	50.88	50.88	49.62	-
May 17, 2024	50.88	50.88	50.88	50.88	49.62	-
May 16, 2024	50.88	50.88	50.88	50.88	49.62	-
May 15, 2024	50.88	50.88	50.88	50.88	49.62	-
May 14, 2024	50.88	50.88	50.88	50.88	49.62	-
May 13, 2024	50.88	50.88	50.88	50.88	49.62	-
May 10, 2024	50.88	50.88	50.88	50.88	49.62	-
May 9, 2024	50.88	50.88	50.88	50.88	49.62	-
May 8, 2024	50.88	50.88	50.88	50.88	49.62	-
May 7, 2024	50.88	50.88	50.88	50.88	49.62	-
May 6, 2024	50.88	50.88	50.88	50.88	49.62	-
May 3, 2024	50.88	50.88	50.88	50.88	49.62	-
May 2, 2024	0.15 Dividend
May 2, 2024	50.88	50.88	50.88	50.88	49.62	-
Apr 30, 2024	50.88	50.88	50.88	50.88	49.47	-
Apr 29, 2024	50.88	50.88	50.88	50.88	49.47	-
Apr 26, 2024	50.88	50.88	50.88	50.88	49.47	-
Apr 25, 2024	50.88	50.88	50.88	50.88	49.47	-
Apr 24, 2024	50.88	50.88	50.88	50.88	49.47	-
Apr 23, 2024	50.88	50.88	50.88	50.88	49.47	-
Apr 22, 2024	50.88	50.88	50.88	50.88	49.47	-
Apr 19, 2024	50.88	50.88	50.88	50.88	49.47	-
Apr 18, 2024	50.88	50.88	50.88	50.88	49.47	-
Apr 17, 2024	50.88	50.88	50.88	50.88	49.47	-
Apr 16, 2024	50.88	50.88	50.88	50.88	49.47	-
Apr 15, 2024	50.88	50.88	50.88	50.88	49.47	-
Apr 12, 2024	50.88	50.88	50.88	50.88	49.47	-
Apr 11, 2024	50.88	50.88	50.88	50.88	49.47	-
Apr 10, 2024	50.88	50.88	50.88	50.88	49.47	-
Apr 9, 2024	50.88	50.88	50.88	50.88	49.47	-
Apr 8, 2024	50.88	50.88	50.88	50.88	49.47	-
Apr 5, 2024	50.88	50.88	50.88	50.88	49.47	-
Apr 4, 2024	50.88	50.88	50.88	50.88	49.47	-
Apr 3, 2024	50.88	50.88	50.88	50.88	49.47	-
Apr 2, 2024	50.88	50.88	50.88	50.88	49.47	-
Apr 1, 2024	0.16 Dividend
Apr 1, 2024	50.88	50.88	50.88	50.88	49.47	-
Mar 28, 2024	50.88	50.88	50.88	50.88	49.31	-
Mar 27, 2024	50.88	50.88	50.88	50.88	49.31	-
Mar 26, 2024	50.88	50.88	50.88	50.88	49.31	-
Mar 25, 2024	50.88	50.88	50.88	50.88	49.31	-
Mar 22, 2024	50.88	50.88	50.88	50.88	49.31	-
Mar 21, 2024	50.88	50.88	50.88	50.88	49.31	-
Mar 20, 2024	50.88	50.88	50.88	50.88	49.31	-
Mar 19, 2024	50.88	50.88	50.88	50.88	49.31	-
Mar 18, 2024	50.88	50.88	50.88	50.88	49.31	-
Mar 15, 2024	50.88	50.88	50.88	50.88	49.31	-
Mar 14, 2024	50.88	50.88	50.88	50.88	49.31	-
Mar 13, 2024	50.88	50.88	50.88	50.88	49.31	-
Mar 12, 2024	50.88	50.88	50.88	50.88	49.31	-
Mar 11, 2024	50.88	50.88	50.88	50.88	49.31	-
Mar 8, 2024	50.88	50.88	50.88	50.88	49.31	-
Mar 7, 2024	50.88	50.88	50.88	50.88	49.31	-
Mar 6, 2024	50.88	50.88	50.88	50.88	49.31	-
Mar 5, 2024	50.88	50.88	50.88	50.88	49.31	-
Mar 4, 2024	50.88	50.88	50.88	50.88	49.31	-
Mar 1, 2024	0.15 Dividend
Mar 1, 2024	50.88	50.88	50.88	50.88	49.31	-
Feb 29, 2024	50.88	50.88	50.88	50.88	49.17	-
Feb 28, 2024	50.88	50.88	50.88	50.88	49.17	-
Feb 27, 2024	50.88	50.88	50.88	50.88	49.17	-
Feb 26, 2024	50.88	50.88	50.88	50.88	49.17	-
Feb 23, 2024	50.88	50.88	50.88	50.88	49.17	-
Feb 22, 2024	50.88	50.88	50.88	50.88	49.17	-
Feb 21, 2024	50.88	50.88	50.88	50.88	49.17	-
Feb 20, 2024	50.88	50.88	50.88	50.88	49.17	-
Feb 19, 2024	50.88	50.88	50.88	50.88	49.17	-
Feb 16, 2024	50.88	50.88	50.88	50.88	49.17	-
Feb 15, 2024	50.88	50.88	50.88	50.88	49.17	-
Feb 14, 2024	50.88	50.88	50.88	50.88	49.17	-
Feb 9, 2024	50.88	50.88	50.88	50.88	49.17	-
Feb 8, 2024	50.88	50.88	50.88	50.88	49.17	-
Feb 7, 2024	50.88	50.88	50.88	50.88	49.17	-
Feb 6, 2024	50.88	50.88	50.88	50.88	49.17	-
Feb 5, 2024	50.88	50.88	50.88	50.88	49.17	-
Feb 2, 2024	50.88	50.88	50.88	50.88	49.17	-
Feb 1, 2024	0.14 Dividend
Feb 1, 2024	50.88	50.88	50.88	50.88	49.17	-
Jan 31, 2024	50.88	50.88	50.88	50.88	49.03	-
Jan 30, 2024	50.88	50.88	50.88	50.88	49.03	-
Jan 29, 2024	50.88	50.88	50.88	50.88	49.03	-
Jan 26, 2024	50.88	50.88	50.88	50.88	49.03	-
Jan 25, 2024	50.88	50.88	50.88	50.88	49.03	-
Jan 24, 2024	50.88	50.88	50.88	50.88	49.03	-
Jan 23, 2024	50.88	50.88	50.88	50.88	49.03	-
Jan 22, 2024	50.88	50.88	50.88	50.88	49.03	-
Jan 19, 2024	50.88	50.88	50.88	50.88	49.03	-
Jan 18, 2024	50.88	50.88	50.88	50.88	49.03	-
Jan 17, 2024	50.88	50.88	50.88	50.88	49.03	-

BKCH39.SA GX BLOCKCHAIDRE

188.27

+12.32%

BIEO39.SA BKR OIL GAS DRE

57.56

+0.53%

BEWJ39.SA Ishares Msci Japan Etf

50.12

+0.36%

BIBB39.SA Ishares Nasdaq Biotechnology Etf

54.02

+0.67%

BURA39.SA Global X Funds

56.76

+2.73%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BKR 0 3M TRSDRE (BSGO39.SA)

Related Tickers