Register for streaming realtime charts, analysis tools, and prices.
BRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 17.39 | -0.18 | -1.02% | 17.48 | 17.6943 | 17.26 | 18,225 |
| May 21 2024 | 17.57 | 0.18 | 1.04% | 17.43 | 17.65 | 17.3258 | 18,685 |
| May 20 2024 | 17.39 | -0.25 | -1.42% | 17.60 | 17.71 | 17.335 | 12,164 |
| May 17 2024 | 17.64 | -0.20 | -1.12% | 17.99 | 17.99 | 17.64 | 20,134 |
| May 16 2024 | 17.84 | -0.10 | -0.56% | 17.95 | 18.05 | 17.5544 | 34,438 |
| May 15 2024 | 17.94 | 0.16 | 0.90% | 17.96 | 18.12 | 17.87 | 24,712 |
| May 14 2024 | 17.78 | 0.18 | 1.02% | 17.68 | 17.9178 | 17.39 | 26,780 |
| May 13 2024 | 17.60 | -0.47 | -2.60% | 18.12 | 18.205 | 17.58 | 20,801 |
| May 10 2024 | 18.07 | -0.20 | -1.09% | 18.42 | 18.44 | 17.925 | 31,162 |
| May 09 2024 | 18.27 | -0.22 | -1.19% | 18.59 | 18.59 | 18.02 | 23,049 |
| May 08 2024 | 18.49 | -0.18 | -0.96% | 18.59 | 18.79 | 18.40 | 17,050 |
| May 07 2024 | 18.67 | 0.03 | 0.16% | 18.59 | 18.7846 | 18.59 | 17,364 |
| May 06 2024 | 18.64 | 0.16 | 0.87% | 18.51 | 18.7503 | 18.45 | 35,499 |
| May 03 2024 | 18.48 | -0.04 | -0.22% | 18.76 | 18.76 | 18.3401 | 25,264 |
| May 02 2024 | 18.52 | 0.20 | 1.09% | 18.52 | 18.55 | 18.24 | 26,623 |
| May 01 2024 | 18.32 | 0.38 | 2.12% | 18.06 | 18.38 | 17.91 | 30,783 |
| Apr 30 2024 | 17.94 | -0.13 | -0.72% | 18.04 | 18.19 | 17.885 | 29,730 |
| Apr 29 2024 | 18.07 | 0.54 | 3.08% | 17.72 | 18.07 | 17.70 | 48,133 |
| Apr 26 2024 | 17.53 | 0.12 | 0.69% | 17.36 | 17.69 | 17.36 | 18,050 |
| Apr 25 2024 | 17.41 | -0.23 | -1.30% | 17.47 | 17.48 | 17.30 | 24,171 |
| Apr 24 2024 | 17.64 | -0.30 | -1.67% | 17.81 | 17.87 | 17.55 | 23,682 |
| Apr 23 2024 | 17.94 | 0.19 | 1.07% | 18.00 | 18.14 | 17.86 | 37,979 |
| Apr 22 2024 | 17.75 | 0.38 | 2.19% | 17.33 | 17.81 | 17.205 | 41,672 |
| Apr 19 2024 | 17.37 | 0.75 | 4.51% | 16.63 | 17.38 | 16.53 | 45,865 |
| Apr 18 2024 | 16.62 | 0.10 | 0.61% | 16.74 | 16.79 | 16.45 | 57,291 |
| Apr 17 2024 | 16.52 | -0.30 | -1.78% | 16.84 | 16.955 | 16.46 | 44,454 |
| Apr 16 2024 | 16.82 | -0.18 | -1.06% | 17.00 | 17.2462 | 16.75 | 38,378 |
| Apr 15 2024 | 17.00 | -0.64 | -3.63% | 17.58 | 17.625 | 16.96 | 71,211 |
| Apr 12 2024 | 17.64 | 0.36 | 2.08% | 17.12 | 17.66 | 17.12 | 88,173 |
| Apr 11 2024 | 17.28 | 0.37 | 2.19% | 17.07 | 17.33 | 16.70 | 55,192 |
| Apr 10 2024 | 16.91 | -0.78 | -4.41% | 17.35 | 17.48 | 16.76 | 48,692 |
| Apr 09 2024 | 17.69 | 0.24 | 1.38% | 17.40 | 17.74 | 17.40 | 21,189 |
| Apr 08 2024 | 17.45 | 0.75 | 4.49% | 16.98 | 17.50 | 16.87 | 51,654 |
| Apr 05 2024 | 16.70 | 0.08 | 0.48% | 16.64 | 16.95 | 16.565 | 38,378 |
| Apr 04 2024 | 16.62 | -0.14 | -0.84% | 16.88 | 17.16 | 16.62 | 86,176 |
| Apr 03 2024 | 16.76 | 0.46 | 2.82% | 16.16 | 16.85 | 16.16 | 52,692 |
| Apr 02 2024 | 16.30 | -0.16 | -0.97% | 16.39 | 16.96 | 16.21 | 54,903 |
| Apr 01 2024 | 16.46 | -0.34 | -2.02% | 16.80 | 16.80 | 16.39 | 40,922 |
| Mar 28 2024 | 16.80 | 0.35 | 2.13% | 16.58 | 17.01 | 16.458 | 57,820 |
| Mar 27 2024 | 16.45 | 0.64 | 4.05% | 15.97 | 16.45 | 15.97 | 34,097 |
| Mar 26 2024 | 15.81 | -0.56 | -3.42% | 16.17 | 16.25 | 15.81 | 65,034 |
| Mar 25 2024 | 16.37 | -0.28 | -1.68% | 16.60 | 16.70 | 16.37 | 89,310 |
| Mar 22 2024 | 16.65 | -0.09 | -0.54% | 16.80 | 16.80 | 16.55 | 48,642 |
| Mar 21 2024 | 16.74 | 0.28 | 1.70% | 16.50 | 16.75 | 16.4001 | 46,074 |
| Mar 20 2024 | 16.46 | 0.22 | 1.35% | 16.16 | 16.62 | 16.16 | 32,097 |
| Mar 19 2024 | 16.24 | 0.07 | 0.43% | 16.00 | 16.34 | 16.00 | 22,251 |
| Mar 18 2024 | 16.17 | -0.21 | -1.28% | 16.69 | 16.80 | 16.11 | 46,700 |
| Mar 15 2024 | 16.38 | 0.68 | 4.33% | 15.64 | 16.39 | 15.61 | 128,777 |
| Mar 14 2024 | 15.70 | -0.75 | -4.56% | 16.37 | 16.575 | 15.465 | 83,266 |
| Mar 13 2024 | 16.45 | 0.39 | 2.43% | 16.06 | 16.53 | 15.8154 | 44,201 |
| Mar 12 2024 | 16.06 | -0.04 | -0.25% | 16.20 | 16.20 | 15.70 | 50,545 |
| Mar 11 2024 | 16.10 | -0.02 | -0.12% | 16.18 | 16.2199 | 16.00 | 21,956 |
| Mar 08 2024 | 16.12 | 0.54 | 3.47% | 15.79 | 16.1988 | 15.74 | 26,226 |
| Mar 07 2024 | 15.58 | 0.08 | 0.52% | 15.65 | 15.6875 | 15.48 | 26,894 |
| Mar 06 2024 | 15.50 | 0.15 | 0.98% | 15.48 | 15.79 | 15.33 | 40,068 |
| Mar 05 2024 | 15.35 | -0.29 | -1.85% | 15.62 | 15.845 | 15.31 | 44,214 |
| Mar 04 2024 | 15.64 | 0.02 | 0.13% | 15.60 | 15.80 | 15.53 | 26,460 |
| Mar 01 2024 | 15.62 | 0.14 | 0.90% | 15.44 | 15.69 | 15.21 | 41,842 |
| Feb 29 2024 | 15.48 | -0.09 | -0.58% | 15.71 | 15.80 | 15.40 | 28,225 |
| Feb 28 2024 | 15.57 | -0.24 | -1.52% | 15.79 | 15.97 | 15.56 | 27,254 |
| Feb 27 2024 | 15.81 | -0.02 | -0.13% | 15.89 | 16.09 | 15.69 | 39,535 |
| Feb 26 2024 | 15.83 | -0.06 | -0.38% | 15.79 | 16.04 | 15.79 | 72,403 |
| Feb 23 2024 | 15.89 | -0.14 | -0.87% | 16.09 | 16.1001 | 15.86 | 15,345 |
