FTSE Brazil Index (WIBRA)
FTSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -41.99 | -1.2076641664 | 3476.96 | 3478.07 | 3433.83 | 0 | 0 | IX |
| 4 | -207.56 | -5.69823721424 | 3642.53 | 3767.72 | 3433.83 | 0 | 0 | IX |
| 12 | -387.55 | -10.1385996672 | 3822.52 | 3822.53 | 3433.83 | 0 | 0 | IX |
| 26 | -194.7 | -5.36412401127 | 3629.67 | 3975.04 | 3433.83 | 0 | 0 | IX |
| 52 | -579.28 | -14.4305910195 | 4014.25 | 4014.7 | 3433.83 | 0 | 0 | IX |
| 156 | -281.15 | -7.5656867916 | 3716.12 | 4261.82 | 3113.01 | 0 | 0 | IX |
| 260 | -986.61 | -22.3135168876 | 4421.58 | 4886.74 | 2388.58 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 3434.97 | -1.68 | -0.05 | 3434.97 | 3434.97 | 3434.97 | 0 |
| 1735579800 | 3436.65 | -8.7 | -0.25 | 3437.43 | 3456.27 | 3433.83 | 0 |
| 1735320600 | 3445.35 | -31.61 | -0.91 | 3464.88 | 3478.07 | 3445.35 | 0 |
| 1735061400 | 3476.96 | -6.34 | -0.18 | 3476.96 | 3476.96 | 3476.96 | 0 |
| 1734975000 | 3483.3 | -3.93 | -0.11 | 3511.76 | 3511.76 | 3469.75 | 0 |
| 1734715800 | 3487.23 | -15.14 | -0.43 | 3495.49 | 3498.36 | 3475.34 | 0 |
| 1734629400 | 3502.37 | -21.97 | -0.62 | 3486.73 | 3516 | 3486.73 | 0 |
| 1734543000 | 3524.34 | -63.05 | -1.76 | 3594.67 | 3594.67 | 3519.95 | 0 |
| 1734456600 | 3587.39 | -5.84 | -0.16 | 3564.33 | 3609.47 | 3564.33 | 0 |
| 1734370200 | 3593.23 | -34.33 | -0.95 | 3596.37 | 3605.56 | 3584.48 | 0 |
| 1734111000 | 3627.56 | -23.68 | -0.65 | 3637.73 | 3645.78 | 3615.11 | 0 |
| 1734024600 | 3651.24 | -69.05 | -1.86 | 3767.69 | 3767.72 | 3649.3 | 0 |
| 1733938200 | 3720.29 | -3.22 | -0.09 | 3729.2 | 3745.9 | 3704.27 | 0 |
| 1733851800 | 3723.51 | 18.52 | 0.50 | 3703.86 | 3738.12 | 3703.86 | 0 |
| 1733765400 | 3704.99 | 36.75 | 1.00 | 3663.3 | 3710.52 | 3663.3 | 0 |
| 1733506200 | 3668.24 | -37.08 | -1.00 | 3716.96 | 3717.21 | 3663.6 | 0 |
| 1733419800 | 3705.32 | 30.26 | 0.82 | 3666.96 | 3718.68 | 3666.96 | 0 |
| 1733333400 | 3675.06 | 9.44 | 0.26 | 3667.77 | 3685.68 | 3662.76 | 0 |
| 1733247000 | 3665.62 | 16.03 | 0.44 | 3642.53 | 3676.35 | 3642.47 | 0 |
| 1733160600 | 3649.59 | 11.26 | 0.31 | 3652.73 | 3655.66 | 3626.83 | 0 |
| 1732901400 | 3638.33 | -29.38 | -0.80 | 3620.89 | 3650.68 | 3606.17 | 0 |
| 1732815000 | 3667.71 | -44.51 | -1.20 | 3703.57 | 3703.75 | 3659.42 | 0 |
| 1732728600 | 3712.22 | -54.1 | -1.44 | 3763.66 | 3774.15 | 3703.55 | 0 |
| 1732642200 | 3766.32 | 21.33 | 0.57 | 3743.05 | 3771.84 | 3743.05 | 0 |
| 1732555800 | 3744.99 | 9.98 | 0.27 | 3752.95 | 3761.5 | 3742.19 | 0 |
| 1732296600 | 3735.01 | 45.22 | 1.23 | 3686.37 | 3742.04 | 3686.37 | 0 |
| 1732210200 | 3689.79 | -30.46 | -0.82 | 3720.25 | 3720.25 | 3676.47 | 0 |
| 1732123800 | 3720.25 | -10.39 | -0.28 | 3720.25 | 3720.25 | 3720.25 | 0 |
| 1732037400 | 3730.64 | 25.8 | 0.70 | 3712.42 | 3731.79 | 3695.02 | 0 |
| 1731951000 | 3704.84 | -3.58 | -0.10 | 3708.42 | 3725 | 3695.99 | 0 |
| 1731691800 | 3708.42 | -0.66 | -0.02 | 3708.42 | 3708.42 | 3708.42 | 0 |
| 1731605400 | 3709.08 | 19.83 | 0.54 | 3704.16 | 3723.8 | 3696.51 | 0 |
| 1731519000 | 3689.25 | -8.53 | -0.23 | 3701.44 | 3709.24 | 3679.41 | 0 |
| 1731432600 | 3697.78 | -4.03 | -0.11 | 3703.52 | 3713.29 | 3691.87 | 0 |
| 1731346200 | 3701.81 | 22.24 | 0.60 | 3704.13 | 3706.47 | 3688.47 | 0 |
| 1731087000 | 3679.57 | -80.92 | -2.15 | 3750.53 | 3750.58 | 3677.74 | 0 |
| 1731000600 | 3760.49 | -0.78 | -0.02 | 3766.37 | 3792.52 | 3756.24 | 0 |
| 1730914200 | 3761.27 | -6.7 | -0.18 | 3774.24 | 3774.24 | 3723.77 | 0 |
| 1730827800 | 3767.97 | 8.73 | 0.23 | 3768.73 | 3771.73 | 3745.26 | 0 |
| 1730741400 | 3759.24 | 38.81 | 1.04 | 3705.22 | 3770.99 | 3705.22 | 0 |
| 1730482200 | 3720.43 | -32.11 | -0.86 | 3747.88 | 3755.01 | 3720.43 | 0 |
| 1730395800 | 3752.54 | -23.45 | -0.62 | 3773.54 | 3778.25 | 3752.5 | 0 |
| 1730309400 | 3775.99 | -9.75 | -0.26 | 3780.46 | 3787.82 | 3771.27 | 0 |
| 1730223000 | 3785.74 | -8.98 | -0.24 | 3793.76 | 3809.75 | 3785.55 | 0 |
| 1730136600 | 3794.72 | 34.67 | 0.92 | 3757.9 | 3796.71 | 3757.89 | 0 |
| 1729873800 | 3760.05 | 24.79 | 0.66 | 3760.6 | 3774.87 | 3754.24 | 0 |
| 1729787400 | 3735.26 | 6.02 | 0.16 | 3736.59 | 3748.53 | 3724.58 | 0 |
| 1729701000 | 3729.24 | -25.09 | -0.67 | 3757.61 | 3757.62 | 3719.32 | 0 |
| 1729614600 | 3754.33 | -18.34 | -0.49 | 3767.38 | 3767.38 | 3731.7 | 0 |
| 1729528200 | 3772.67 | -0.78 | -0.02 | 3775.53 | 3792.06 | 3763.19 | 0 |
| 1729269000 | 3773.45 | -0.61 | -0.02 | 3783.53 | 3809.35 | 3762.8 | 0 |
| 1729182600 | 3774.06 | -33.68 | -0.88 | 3810.37 | 3810.37 | 3758.88 | 0 |
| 1729096200 | 3807.74 | 30.85 | 0.82 | 3792.21 | 3811.38 | 3784.86 | 0 |
| 1729009800 | 3776.89 | -4.57 | -0.12 | 3791.77 | 3802 | 3766.95 | 0 |
| 1728923400 | 3781.46 | 29.16 | 0.78 | 3763.53 | 3781.46 | 3754.74 | 0 |
| 1728664200 | 3752.3 | -20.56 | -0.54 | 3774.75 | 3774.75 | 3746.27 | 0 |
| 1728577800 | 3772.86 | 13 | 0.35 | 3761.18 | 3775.81 | 3759.37 | 0 |
| 1728491400 | 3759.86 | -46.19 | -1.21 | 3804.32 | 3804.37 | 3759.78 | 0 |
| 1728405000 | 3806.05 | -13.88 | -0.36 | 3822.52 | 3822.53 | 3775.11 | 0 |
| 1728318600 | 3819.93 | 8.1 | 0.21 | 3814.23 | 3845.54 | 3811.31 | 0 |
| 1728059400 | 3811.83 | 7.6 | 0.20 | 3810.98 | 3819.31 | 3796.09 | 0 |
| 1727973000 | 3804.23 | -75.7 | -1.95 | 3860.15 | 3860.15 | 3796.81 | 0 |
| 1727886600 | 3879.93 | 31.08 | 0.81 | 3829.48 | 3899.01 | 3829.48 | 0 |
| 1727800200 | 3848.85 | 20.77 | 0.54 | 3809.29 | 3852.38 | 3809.27 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
