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

São Paulo - Delayed Quote BRL

Trend Etf Msci China Fundo De Indice (XINA11.SA)

7.56
0.00
(0.00%)
At close: April 24 at 5:16:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20257.567.597.487.567.56288,878
Apr 23, 20257.527.617.457.567.56347,097
Apr 22, 20257.397.527.397.467.46184,792
Apr 17, 20257.487.487.317.327.32686,289
Apr 16, 20257.527.527.317.377.37623,731
Apr 15, 20257.507.617.507.537.53755,141
Apr 14, 20257.507.657.447.577.57571,404
Apr 11, 20257.307.457.307.437.43560,870
Apr 10, 20257.277.367.177.237.23783,963
Apr 9, 20257.067.307.067.197.191,297,476
Apr 8, 20257.097.196.836.936.931,682,848
Apr 7, 20257.107.276.856.956.951,754,607
Apr 4, 20257.547.547.267.457.452,106,704
Apr 3, 20257.707.747.597.737.7316,784,771
Apr 2, 20257.917.937.867.917.91297,380
Apr 1, 20257.908.017.887.917.91236,588
Mar 31, 20258.028.047.907.947.94496,745
Mar 28, 20258.178.178.028.028.02373,185
Mar 27, 20258.138.258.118.218.21598,404
Mar 26, 20258.008.148.008.058.051,304,134
Mar 25, 20258.088.128.008.038.031,053,288
Mar 24, 20258.228.228.148.178.171,993,794
Mar 21, 20258.188.198.088.148.141,522,047
Mar 20, 20258.258.318.188.228.222,756,151
Mar 19, 20258.518.658.198.438.433,840,395
Mar 18, 20258.478.528.428.478.472,427,940
Mar 17, 20258.438.568.418.518.511,911,000
Mar 14, 20258.388.468.368.438.435,313,570
Mar 13, 20258.238.358.228.288.284,084,065
Mar 12, 20258.338.338.198.278.273,820,270
Mar 11, 20258.308.388.268.308.301,331,320
Mar 10, 20258.268.268.078.188.181,021,541
Mar 7, 20258.408.468.318.378.37543,331
Mar 6, 20258.368.438.298.348.34803,209
Mar 5, 20258.388.388.208.288.28598,936
Feb 28, 20258.058.107.938.058.05277,581
Feb 27, 20258.258.298.148.208.20388,421
Feb 26, 20258.148.278.118.228.22755,026
Feb 25, 20258.008.067.917.977.97460,357
Feb 24, 20258.138.137.857.907.90634,194
Feb 21, 20258.108.308.098.178.175,313,629
Feb 20, 20257.988.067.877.987.98529,443
Feb 19, 20257.897.947.817.877.871,797,127
Feb 18, 20257.957.957.807.867.861,750,431
Feb 17, 20257.847.927.807.877.87200,274
Feb 14, 20257.767.927.767.807.801,315,289
Feb 13, 20257.647.677.567.677.67954,218
Feb 12, 20257.577.707.557.657.651,887,237
Feb 11, 20257.507.537.447.487.48860,139
Feb 10, 20257.467.567.447.567.56250,652
Feb 7, 20257.347.447.277.387.38533,438
Feb 6, 20257.257.307.227.247.24200,785
Feb 5, 20257.207.257.177.207.20152,228
Feb 4, 20257.197.337.197.277.27345,876
Feb 3, 20257.187.277.107.147.14486,301
Jan 31, 20257.457.467.217.247.24299,063
Jan 30, 20257.247.487.247.437.43468,287
Jan 29, 20257.277.357.237.247.24303,456
Jan 28, 20257.207.287.097.277.27352,676
Jan 27, 20257.227.337.167.207.20399,830
Jan 24, 20257.057.207.037.177.17306,972
Jan 23, 20257.057.066.937.017.01134,655
Jan 22, 20257.177.176.987.057.05306,758
Jan 21, 20257.147.207.097.187.181,046,959
Jan 20, 20257.207.257.057.107.10197,286
Jan 17, 20256.987.216.977.207.20540,270
Jan 16, 20256.957.036.907.017.01246,747
Jan 15, 20257.007.046.936.976.97174,789
Jan 14, 20256.957.006.897.007.00541,882
Jan 13, 20256.846.926.816.836.83124,894
Jan 10, 20256.886.886.766.846.841,006,665
Jan 9, 20256.967.036.556.986.98239,060
Jan 8, 20257.007.046.957.037.03232,465
Jan 7, 20257.107.126.997.057.05570,940
Jan 6, 20257.407.427.097.157.15873,240
Jan 3, 20257.257.347.177.347.34497,476
Jan 2, 20257.377.377.227.247.24418,103
Dec 30, 20247.517.557.427.427.42186,421
Dec 27, 20247.577.577.437.517.51429,481
Dec 26, 20247.487.627.487.577.57121,519
Dec 23, 20247.357.507.297.487.48512,943
Dec 20, 20247.337.367.237.347.34230,517
Dec 19, 20247.537.587.307.357.35669,042
Dec 18, 20247.367.597.367.467.46611,937
Dec 17, 20247.367.537.337.447.44655,013
Dec 16, 20247.367.377.257.367.36311,421
Dec 13, 20247.357.407.307.377.37300,381
Dec 12, 20247.307.477.307.417.41480,670
Dec 11, 20247.527.557.337.357.35254,072
Dec 10, 20247.627.787.497.527.52692,338
Dec 9, 20247.688.007.687.937.931,262,234
Dec 6, 20247.247.397.247.357.35343,871
Dec 5, 20247.107.207.107.207.20141,197
Dec 4, 20247.337.347.167.197.19281,330
Dec 3, 20247.347.377.277.277.27261,736
Dec 2, 20247.217.357.217.317.31841,241
Nov 29, 20247.227.447.117.227.221,029,198
Nov 28, 20247.067.337.007.187.18338,650
Nov 27, 20246.897.156.897.077.07805,641
Nov 26, 20246.786.796.726.756.75150,452
Nov 25, 20246.816.816.726.796.79252,871
Nov 22, 20246.846.866.776.826.82280,986
Nov 21, 20246.957.036.946.996.99170,346
Nov 19, 20246.907.036.906.946.94187,126
Nov 18, 20246.887.006.886.976.97133,727
Nov 14, 20246.966.966.886.936.93219,162
Nov 13, 20246.997.056.966.986.98281,684
Nov 12, 20247.077.106.956.956.95258,494
Nov 11, 20247.257.287.187.187.18187,951
Nov 8, 20247.337.357.147.167.16338,069
Nov 7, 20247.337.547.307.527.52700,736
Nov 6, 20247.307.357.107.147.1410,874,094
Nov 5, 20247.447.497.387.427.42133,181
Nov 4, 20247.357.357.257.297.29338,285
Nov 1, 20247.237.347.227.347.34222,399
Oct 31, 20247.217.217.127.197.19345,539
Oct 30, 20247.237.257.187.197.19207,986
Oct 29, 20247.347.347.237.277.27210,856
Oct 28, 20247.197.337.177.297.29193,479
Oct 25, 20247.197.237.167.187.18170,847
Oct 24, 20247.207.237.107.127.12192,452
Oct 23, 20247.297.327.207.217.21995,910
Oct 22, 20247.197.307.177.247.24280,613
Oct 21, 20247.237.237.137.167.16138,778
Oct 18, 20247.267.297.197.287.28231,853
Oct 17, 20247.047.056.886.906.90431,036
Oct 16, 20247.097.167.087.117.11168,345
Oct 15, 20247.157.156.966.986.98987,369
Oct 14, 20247.307.457.227.287.28535,527
Oct 11, 20247.307.557.237.477.47568,737
Oct 10, 20247.407.497.307.407.40933,070
Oct 9, 20247.237.417.127.347.34387,817
Oct 8, 20247.497.517.277.437.43952,184
Oct 7, 20247.998.337.998.268.261,232,616
Oct 4, 20247.867.957.797.877.87523,448
Oct 3, 20247.597.707.427.607.60216,217
Oct 2, 20247.707.797.567.787.78871,186
Oct 1, 20247.007.336.997.317.31582,204
Sep 30, 20247.177.247.007.007.00344,864
Sep 27, 20246.977.056.947.037.03283,271
Sep 26, 20246.846.926.766.896.89576,163
Sep 25, 20246.406.436.366.386.38197,182
Sep 24, 20246.316.556.286.516.51639,661
Sep 23, 20246.006.105.976.066.06438,070
Sep 20, 20245.875.945.815.935.93261,560
Sep 19, 20245.755.855.745.855.85206,861
Sep 18, 20245.785.785.685.715.71126,565
Sep 17, 20245.795.795.725.765.7671,974
Sep 16, 20245.755.765.705.725.72274,777
Sep 13, 20245.805.805.715.775.77145,792
Sep 12, 20245.805.835.785.815.8162,598
Sep 11, 20245.805.845.735.845.8498,127
Sep 10, 20245.725.805.605.785.78493,942
Sep 9, 20245.815.815.725.725.72172,958
Sep 6, 20245.725.775.725.745.74836,391
Sep 5, 20245.805.865.795.815.81211,717
Sep 4, 20245.895.915.845.885.8895,899
Sep 3, 20245.855.925.835.895.89121,970
Sep 2, 20245.996.005.885.965.96135,632
Aug 30, 20245.956.035.925.955.95144,551
Aug 29, 20245.835.945.835.895.89195,614
Aug 28, 20245.815.815.745.755.75147,707
Aug 27, 20245.855.875.815.825.82121,140
Aug 26, 20245.905.905.775.795.79169,151
Aug 23, 20245.975.985.875.915.91632,765
Aug 22, 20245.905.975.895.945.94502,713
Aug 21, 20245.825.905.785.895.8990,570
Aug 20, 20245.865.865.775.805.80296,374
Aug 19, 20245.875.915.845.885.88227,829
Aug 16, 20245.805.905.705.885.88162,413
Aug 15, 20245.735.815.735.805.80634,153
Aug 14, 20245.775.785.655.715.71838,760
Aug 13, 20245.835.855.815.815.8186,464
Aug 12, 20245.815.875.765.835.83105,263
Aug 9, 20245.835.835.755.805.80460,210
Aug 8, 20245.895.905.845.885.88710,709
Aug 7, 20245.845.855.775.805.80180,443
Aug 6, 20245.855.855.775.815.81257,246
Aug 5, 20245.805.935.735.885.88370,602
Aug 2, 20245.965.965.845.915.91473,867
Aug 1, 20245.965.975.875.965.96435,390
Jul 31, 20245.935.985.915.935.93326,061
Jul 30, 20245.815.855.785.785.7882,254
Jul 29, 20245.895.915.855.855.85192,287
Jul 26, 20245.835.935.835.905.9081,059
Jul 25, 20245.905.905.855.855.85240,932
Jul 24, 20245.925.975.905.935.93136,175
Jul 23, 20246.006.005.895.935.9395,163
Jul 22, 20246.006.045.966.036.03269,204
Jul 19, 20245.875.975.825.975.97130,334
Jul 18, 20245.935.985.925.955.95207,840
Jul 17, 20245.915.975.875.895.89240,570
Jul 16, 20245.905.935.825.915.91179,933
Jul 15, 20246.046.045.915.935.93322,944
Jul 12, 20246.026.136.026.046.04280,375
Jul 11, 20245.896.005.875.995.99682,067
Jul 10, 20245.895.905.805.835.83219,059
Jul 9, 20245.855.905.845.885.8867,055
Jul 8, 20245.965.965.835.865.86642,169
Jul 5, 20245.985.985.885.905.90680,467
Jul 4, 20246.096.095.945.955.95280,916
Jul 3, 20246.186.186.006.096.09394,546
Jul 2, 20246.056.136.056.116.11202,612
Jul 1, 20245.996.055.966.056.05191,287
Jun 28, 20245.925.975.925.965.96609,214
Jun 27, 20245.975.975.865.865.86368,584
Jun 26, 20245.986.025.976.006.00214,672
Jun 25, 20245.975.985.905.925.92302,450
Jun 24, 20245.965.975.905.935.93293,677
Jun 21, 20246.006.015.925.945.94234,424
Jun 20, 20245.906.045.906.026.02511,941
Jun 19, 20245.985.985.885.945.94111,377
Jun 18, 20245.965.995.925.985.98109,361
Jun 17, 20245.905.985.895.965.96179,401
Jun 14, 20245.825.885.825.875.87129,955
Jun 13, 20245.915.975.875.885.88174,833
Jun 12, 20245.855.965.845.935.93192,176
Jun 11, 20245.905.935.825.855.85604,296
Jun 10, 20245.895.985.885.935.93404,367
Jun 7, 20245.895.895.815.855.85331,512
Jun 6, 20245.955.975.885.915.91659,622
Jun 5, 20245.915.985.915.965.96699,005
Jun 4, 20245.885.925.875.915.91207,849
Jun 3, 20245.845.865.775.815.81289,692
May 31, 20245.775.815.745.815.81160,635
May 29, 20245.835.855.795.845.84407,550
May 28, 20245.855.865.835.855.85168,456
May 27, 20245.905.905.815.855.8592,976
May 24, 20245.805.875.735.875.87239,177
May 23, 20245.945.975.835.855.85518,621
May 22, 20246.006.025.945.975.974,807,281
May 21, 20246.006.005.955.975.97293,269
May 20, 20246.106.136.056.066.06351,338
May 17, 20246.136.176.116.126.12519,342
May 16, 20246.006.136.006.116.11332,447
May 15, 20246.006.025.976.016.01298,020
May 14, 20245.965.975.935.955.95153,075
May 13, 20245.916.035.915.995.99285,576
May 10, 20245.885.935.855.895.894,307,523
May 9, 20245.775.845.765.835.83805,907
May 8, 20245.635.665.555.635.63318,451
May 7, 20245.685.695.635.665.6695,002
May 6, 20245.735.765.705.725.72114,039
May 3, 20245.765.765.625.675.67642,414
May 2, 20245.605.755.595.735.731,662,999
Apr 30, 20245.545.555.485.485.481,293,523
Apr 29, 20245.485.525.465.525.52301,133
Apr 26, 20245.475.515.455.465.46331,759
Apr 25, 20245.335.425.325.425.42992,790
Apr 24, 20245.315.375.315.335.33945,779