B-Index Morningstar Setores Ciclicos Brasil Fundo De Ind ETF Historical Data - BCIC11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.17	-0.154643864277	109.93	110.61	108.82	100	109.74430279	FU
4	7.51	7.34474327628	102.25	111.77	102.25	106	108.13215461	FU
12	-5.91	-5.10936284257	115.67	117.92	101.76	2790	110.20896627	FU
26	-11.7	-9.63280092211	121.46	125.77	101.76	2714	116.1325744	FU
52	-8.91	-7.50821606135	118.67	125.77	101.76	3038	116.35752248	FU
156	9.96	9.97995991984	99.8	126.27	89.65	5538	108.80193798	FU
260	9.96	9.97995991984	99.8	126.27	89.65	5538	108.80193798	FU

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739222940	109.76	0.94	0.86	109.76	109.76	109.76	100
1738963800	108.82	-1.79	-1.62	109.6	109.6	108.82	102
1738877340	110.61	0.99	0.90	110.61	110.61	110.61	100
1738790940	109.62	-0.31	-0.28	109.62	109.62	109.62	100
1738704600	109.93	-0.8	-0.72	109.93	109.93	109.93	100
1738618200	110.73	-0.18	-0.16	110.73	110.73	110.73	100
1738358940	110.91	-0.86	-0.77	110.91	110.91	110.91	100
1738272540	111.77	3.49	3.22	111.77	111.77	111.77	100
1738186200	108.28	-0.42	-0.39	108.28	108.28	108.28	100
1738099740	108.7	-0.95	-0.87	109.09	109.09	108.7	101
1738013340	109.65	2.83	2.65	108.9	109.65	108.9	150
1737754200	106.82	0.19	0.18	106.82	106.82	106.82	100
1737667740	106.63	-0.75	-0.70	106.63	106.63	106.63	100
1737581400	107.38	0.44	0.41	107.38	107.38	107.38	100
1737495000	106.94	1.14	1.08	106.94	106.94	106.94	100
1737408600	105.8	0.45	0.43	105.94	105.94	105.8	101
1737149400	105.35	0.6	0.57	105.35	105.35	105.35	100
1737062940	104.75	-1.9	-1.78	104.75	104.75	104.75	100
1736976540	106.65	3.82	3.71	106.06	106.65	106.06	150
1736890140	102.83	0.79	0.77	102.25	102.83	102.25	101
1736803740	102.04	-0.13	-0.13	102.04	102.04	102.04	100
1736544540	102.17	-0.85	-0.83	102.17	102.17	102.17	100
1736458140	103.02	0.21	0.20	103.02	103.02	103.02	100
1736371740	102.81	-1.96	-1.87	102.81	102.81	102.81	100
1736285400	104.77	1.07	1.03	104.77	104.77	104.77	100
1736198940	103.7	1.94	1.91	103.7	103.7	103.7	100
1735939740	101.76	-1.32	-1.28	101.76	101.76	101.76	100
1735853400	103.08	-0.64	-0.62	103.32	103.32	103.08	101
1735594200	103.72	-0.09	-0.09	103.91	103.91	103.72	101
1735334940	103.81	-0.61	-0.58	104	104	103.59	106
1735248540	104.42	-0.18	-0.17	104.19	104.42	104.19	101
1734989340	104.6	-2.24	-2.10	105.48	105.48	104.6	103
1734730200	106.84	1.24	1.17	106.84	106.84	106.84	100
1734643800	105.6	-3.06	-2.82	105.26	105.6	105.26	300
1734557340	108.66	0	0.00	108.66	108.66	108.66	0
1734470940	108.66	0.96	0.89	107.18	108.66	107.18	60102
1734384540	107.7	-1.47	-1.35	107.7	107.7	107.7	101
1734125340	109.17	-1.83	-1.65	109.17	109.17	109.17	100
1734039000	111	-3.59	-3.13	111.78	111.78	111	101
1733952540	114.59	1.99	1.77	113.46	114.59	113.46	120
1733866140	112.6	1.56	1.40	112.6	112.6	112.6	100
1733779740	111.04	0.11	0.10	111.37	111.37	111.04	110
1733520600	110.93	-2.08	-1.84	110.8	110.93	110.8	102
1733434200	113.01	1.57	1.41	113.01	113.01	113.01	100
1733347800	111.44	-0.17	-0.15	111.44	111.44	111.44	82000
1733261340	111.61	0.73	0.66	111.61	111.61	111.61	100
1733174940	110.88	-0.85	-0.76	110.88	110.88	110.88	100
1732915740	111.73	1.43	1.30	111.73	111.73	111.73	110
1732829400	110.3	-4.39	-3.83	110.3	110.3	110.3	100
1732743000	114.69	-3.23	-2.74	115.8	115.8	114.69	150
1732656600	117.92	1.19	1.02	117.92	117.92	117.92	100
1732570140	116.73	0.38	0.33	116.73	116.73	116.73	100
1732310940	116.35	2.3	2.02	116.35	116.35	116.35	100
1732224600	114.05	-1.62	-1.40	114.05	114.05	114.05	100
1732051800	115.67	0.42	0.36	115.67	115.67	115.67	359
1731965340	115.25	0.14	0.12	115.25	115.25	115.25	100
1731619800	115.11	-0.07	-0.06	115.11	115.11	115.11	100
1731533400	115.18	-0.32	-0.28	115.18	115.18	115.18	100
1731446940	115.5	-0.26	-0.22	115.5	115.5	115.5	100
1731360540	115.76	0.33	0.29	115.76	115.76	115.76	100

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

B-Index Morningstar Setores Ciclicos Brasil Fundo De Ind ETF (BCIC11)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

B-Index Morningstar Setores Ciclicos Brasil Fundo De Ind ETF (BCIC11) Historical

B-Index Morningstar Setores Ciclicos Brasil Fundo De Ind ETF (BCIC11)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free