PSI Geral TR Index (BVLGR)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 207.69 | 4.95121259294 | 4194.73 | 4403.83 | 4184.36 | 0 | 0 | IX |
| 4 | 255.02 | 6.14891257173 | 4147.4 | 4403.83 | 4116.12 | 0 | 0 | IX |
| 12 | 168.24 | 3.97337855264 | 4234.18 | 4403.83 | 4045.92 | 0 | 0 | IX |
| 26 | -179.66 | -3.92092674069 | 4582.08 | 4760.6 | 4045.92 | 0 | 0 | IX |
| 52 | 116.16 | 2.71005491967 | 4286.26 | 4809.42 | 4045.92 | 0 | 0 | IX |
| 156 | 434.37 | 10.9466866597 | 3968.05 | 4960.64 | 3860.91 | 0 | 0 | IX |
| 260 | 920.57 | 26.4391056479 | 3481.85 | 4960.64 | 2396.38 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 4367.7 | 68.85 | 1.60 | 4298.08 | 4392.41 | 4298.08 | 0 |
| 1740418200 | 4298.85 | 79.14 | 1.88 | 4219.33 | 4319.5 | 4219.33 | 0 |
| 1740159000 | 4219.71 | 7.47 | 0.18 | 4211.84 | 4227.54 | 4204.9399 | 0 |
| 1740072600 | 4212.24 | 17.6 | 0.42 | 4194.56 | 4215.38 | 4194.4 | 0 |
| 1739986200 | 4194.64 | 0.99 | 0.02 | 4194.7299 | 4229.62 | 4184.36 | 0 |
| 1739899800 | 4193.65 | 36.53 | 0.88 | 4157.2 | 4196.59 | 4144.56 | 0 |
| 1739813400 | 4157.12 | -36.38 | -0.87 | 4193.49 | 4212.86 | 4156.97 | 0 |
| 1739554200 | 4193.5 | 40.19 | 0.97 | 4153.82 | 4216.3 | 4153.82 | 0 |
| 1739467800 | 4153.31 | 25.91 | 0.63 | 4127.4 | 4173.37 | 4127.4 | 0 |
| 1739381400 | 4127.4 | -28.24 | -0.68 | 4155.64 | 4173.9399 | 4119.07 | 0 |
| 1739295000 | 4155.64 | -9.61 | -0.23 | 4164.1 | 4178.6 | 4140.08 | 0 |
| 1739208600 | 4165.25 | 40.34 | 0.98 | 4125.17 | 4165.37 | 4125.17 | 0 |
| 1738949400 | 4124.91 | -20.18 | -0.49 | 4144.33 | 4164.78 | 4117.82 | 0 |
| 1738863000 | 4145.09 | -32.3 | -0.77 | 4176.12 | 4206.04 | 4142.28 | 0 |
| 1738776600 | 4177.39 | 15.48 | 0.37 | 4164.46 | 4185.76 | 4159.9 | 0 |
| 1738690200 | 4161.91 | 32.48 | 0.79 | 4133.93 | 4168.76 | 4125.72 | 0 |
| 1738603800 | 4129.43 | -38.71 | -0.93 | 4166.92 | 4166.92 | 4116.12 | 0 |
| 1738344600 | 4168.14 | -11.9 | -0.28 | 4180.04 | 4197.22 | 4166.1899 | 0 |
| 1738258200 | 4180.04 | 12.99 | 0.31 | 4167.3 | 4199.71 | 4153.82 | 0 |
| 1738171800 | 4167.05 | 19.82 | 0.48 | 4147.4 | 4178.77 | 4121.2299 | 0 |
| 1738085400 | 4147.2299 | 25.67 | 0.62 | 4121.76 | 4184.14 | 4115.32 | 0 |
| 1737999000 | 4121.56 | -11.19 | -0.27 | 4132.6899 | 4169.81 | 4095.36 | 0 |
| 1737739800 | 4132.75 | -8.69 | -0.21 | 4141.4399 | 4176.89 | 4122.91 | 0 |
| 1737653400 | 4141.4399 | -77.47 | -1.84 | 4152.63 | 4164.38 | 4135.96 | 0 |
| 1737567000 | 4218.91 | 0 | 0.00 | 4218.91 | 4218.91 | 4218.91 | 0 |
| 1737480600 | 4218.91 | -24.62 | -0.58 | 4243.53 | 4246.57 | 4192.02 | 0 |
| 1737394200 | 4243.53 | -6.92 | -0.16 | 4250.7 | 4263.66 | 4219.29 | 0 |
| 1737135000 | 4250.45 | 51.67 | 1.23 | 4198.45 | 4277.04 | 4198.45 | 0 |
| 1737048600 | 4198.78 | 13.22 | 0.32 | 4189.36 | 4209.77 | 4175.55 | 0 |
| 1736962200 | 4185.56 | 59.92 | 1.45 | 4125.95 | 4193.86 | 4125.95 | 0 |
| 1736875800 | 4125.64 | 34.22 | 0.84 | 4091.42 | 4125.64 | 4089.76 | 0 |
| 1736789400 | 4091.42 | 30.08 | 0.74 | 4061.31 | 4113.99 | 4045.92 | 0 |
| 1736530200 | 4061.34 | -71.56 | -1.73 | 4139.41 | 4139.41 | 4058.93 | 0 |
| 1736443800 | 4132.9 | 28.4 | 0.69 | 4103.49 | 4138.63 | 4085.65 | 0 |
| 1736357400 | 4104.5 | -69.21 | -1.66 | 4174.34 | 4180.02 | 4075.99 | 0 |
| 1736271000 | 4173.71 | -2.71 | -0.06 | 4176.59 | 4199.37 | 4160.46 | 0 |
| 1736184600 | 4176.42 | -28.94 | -0.69 | 4207.56 | 4215.87 | 4161.92 | 0 |
| 1735925400 | 4205.36 | 25.21 | 0.60 | 4180.1 | 4216.42 | 4180.1 | 0 |
| 1735839000 | 4180.15 | 34.09 | 0.82 | 4146.06 | 4186.85 | 4121.99 | 0 |
| 1735666200 | 4146.06 | 11.35 | 0.27 | 4134.63 | 4156.18 | 4084.75 | 0 |
| 1735579800 | 4134.71 | -16.06 | -0.39 | 4150.56 | 4159.11 | 4127.18 | 0 |
| 1735320600 | 4150.77 | 18.13 | 0.44 | 4132.64 | 4159.9399 | 4108.4799 | 0 |
| 1735061400 | 4132.64 | 14.41 | 0.35 | 4118.43 | 4144.42 | 4118.43 | 0 |
| 1734975000 | 4118.2299 | 23.7 | 0.58 | 4094.53 | 4130.95 | 4094.53 | 0 |
| 1734715800 | 4094.53 | -19.3 | -0.47 | 4114.96 | 4114.96 | 4053.1 | 0 |
| 1734629400 | 4113.83 | -19.64 | -0.48 | 4133.39 | 4141.08 | 4092.55 | 0 |
| 1734543000 | 4133.47 | -18.45 | -0.44 | 4159.36 | 4170.26 | 4127.91 | 0 |
| 1734456600 | 4151.92 | -15.74 | -0.38 | 4167.66 | 4167.66 | 4114.42 | 0 |
| 1734370200 | 4167.66 | -5.98 | -0.14 | 4174.12 | 4184.86 | 4148.54 | 0 |
| 1734111000 | 4173.64 | -22.81 | -0.54 | 4196.25 | 4206.28 | 4162.59 | 0 |
| 1734024600 | 4196.45 | 4.07 | 0.10 | 4191.83 | 4215.43 | 4185.28 | 0 |
| 1733938200 | 4192.38 | 0.5 | 0.01 | 4191.88 | 4225.68 | 4175.67 | 0 |
| 1733851800 | 4191.88 | -2.25 | -0.05 | 4194.54 | 4204.77 | 4163.2299 | 0 |
| 1733765400 | 4194.13 | 16.36 | 0.39 | 4177.89 | 4211.67 | 4177.89 | 0 |
| 1733506200 | 4177.77 | -41.24 | -0.98 | 4219.01 | 4252.88 | 4171.08 | 0 |
| 1733419800 | 4219.01 | 23.25 | 0.55 | 4195.54 | 4237.36 | 4194.17 | 0 |
| 1733333400 | 4195.76 | -39.01 | -0.92 | 4234.18 | 4245.77 | 4194.4399 | 0 |
| 1733247000 | 4234.77 | 8.01 | 0.19 | 4227.49 | 4250.97 | 4192.8 | 0 |
| 1733160600 | 4226.76 | -25.31 | -0.60 | 4232.52 | 4286.11 | 4226.76 | 0 |
| 1732901400 | 4252.07 | -13.93 | -0.33 | 4263.68 | 4263.71 | 4227.47 | 0 |
| 1732815000 | 4266 | 14.66 | 0.34 | 4255.87 | 4275.93 | 4246.59 | 0 |
| 1732728600 | 4251.34 | 0 | 0.00 | 4251.34 | 4251.34 | 4251.34 | 0 |
| 1732642200 | 4251.34 | -25.11 | -0.59 | 4276.46 | 4284.04 | 4242.39 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
