Register for streaming realtime charts, analysis tools, and prices.
BRLARS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 171.23281 | -0.39 | -0.23% | 171.6174 | 174.01806 | 170.962 | 0 |
| May 09 2024 | 171.6198 | -1.63 | -0.94% | 173.25386 | 173.77496 | 170.4524 | 0 |
| May 08 2024 | 173.25386 | -0.47 | -0.27% | 173.5446 | 174.0214 | 172.45301 | 0 |
| May 07 2024 | 173.72839 | 0.33 | 0.19% | 173.3989 | 174.4387 | 173.1404 | 0 |
| May 06 2024 | 173.4021 | 1.49 | 0.87% | 171.83561 | 173.9532 | 171.8085 | 0 |
| May 05 2024 | 171.9143 | -1.38 | -0.80% | 173.29339 | 173.29339 | 171.8145 | 0 |
| May 04 2024 | 173.29339 | 0.00 | 0.00% | 173.29339 | 173.29339 | 171.83561 | 0 |
| May 03 2024 | 173.29339 | 1.49 | 0.87% | 171.78174 | 174.0982 | 169.55552 | 0 |
| May 02 2024 | 171.7996 | 3.82 | 2.28% | 167.9905 | 172.18928 | 167.9178 | 0 |
| May 01 2024 | 167.9749 | -0.84 | -0.50% | 168.81582 | 171.30772 | 167.7583 | 0 |
| Apr 30 2024 | 168.8184 | -2.47 | -1.44% | 171.2916 | 171.45936 | 168.6612 | 0 |
| Apr 29 2024 | 171.2896 | 1.94 | 1.14% | 169.3523 | 171.7121 | 169.3523 | 0 |
| Apr 27 2024 | 169.3523 | 0.00 | 0.00% | 169.3523 | 169.3523 | 169.3523 | 0 |
| Apr 26 2024 | 169.3523 | 0.00 | 0.00% | 169.3523 | 169.3523 | 169.3523 | 0 |
| Apr 26 2024 | 169.3523 | 0.02 | 0.01% | 169.3264 | 171.22601 | 169.15667 | 0 |
| Apr 25 2024 | 169.3297 | -0.32 | -0.19% | 169.6626 | 170.7808 | 168.2556 | 0 |
| Apr 24 2024 | 169.64525 | -0.41 | -0.24% | 170.0547 | 170.3009 | 168.86582 | 0 |
| Apr 23 2024 | 170.0588 | 1.31 | 0.77% | 168.7995 | 170.5156 | 167.30561 | 0 |
| Apr 22 2024 | 168.75162 | 2.83 | 1.71% | 166.115 | 168.9286 | 165.91915 | 0 |
| Apr 21 2024 | 165.91915 | -1.67 | -1.00% | 167.59284 | 166.12119 | 165.91915 | 0 |
| Apr 20 2024 | 167.59284 | 0.00 | 0.00% | 167.59284 | 167.59284 | 165.91915 | 0 |
| Apr 19 2024 | 167.59284 | 1.69 | 1.02% | 165.71422 | 168.0248 | 164.7987 | 0 |
| Apr 18 2024 | 165.9065 | -0.17 | -0.10% | 166.07759 | 166.2538 | 164.7691 | 0 |
| Apr 17 2024 | 166.0752 | 1.76 | 1.07% | 164.92739 | 167.52346 | 164.267 | 0 |
| Apr 16 2024 | 164.3127 | -3.14 | -1.87% | 167.46723 | 168.99601 | 164.1491 | 0 |
| Apr 15 2024 | 167.4477 | -2.66 | -1.57% | 170.11224 | 170.59066 | 166.4989 | 0 |
| Apr 14 2024 | 170.11224 | 0.79 | 0.47% | 170.11224 | 170.11224 | 169.0803 | 0 |
| Apr 13 2024 | 169.32137 | 0.00 | 0.00% | 169.32137 | 169.32137 | 169.32137 | 0 |
| Apr 12 2024 | 169.32137 | -0.69 | -0.40% | 170.025 | 170.69718 | 168.3592 | 0 |
| Apr 11 2024 | 170.0067 | -0.74 | -0.44% | 170.7426 | 171.0543 | 169.9759 | 0 |
| Apr 10 2024 | 170.7502 | -2.02 | -1.17% | 172.6366 | 173.0376 | 170.1325 | 0 |
| Apr 09 2024 | 172.76942 | 0.79 | 0.46% | 170.94428 | 172.9593 | 170.77588 | 0 |
| Apr 08 2024 | 171.9764 | 1.48 | 0.87% | 170.34226 | 171.9806 | 170.02243 | 0 |
| Apr 07 2024 | 170.4952 | 0.15 | 0.09% | 170.34226 | 170.5173 | 170.34226 | 0 |
| Apr 06 2024 | 170.34226 | 0.00 | 0.00% | 170.34226 | 170.34581 | 170.34226 | 0 |
| Apr 05 2024 | 170.34226 | -0.28 | -0.16% | 170.343 | 171.6041 | 170.0521 | 0 |
| Apr 04 2024 | 170.62199 | 0.48 | 0.28% | 170.1331 | 172.2001 | 169.8663 | 0 |
| Apr 03 2024 | 170.1375 | 0.65 | 0.38% | 169.2592 | 170.2878 | 168.35459 | 0 |
| Apr 02 2024 | 169.49166 | -2.33 | -1.36% | 171.82266 | 171.82266 | 169.1954 | 0 |
| Apr 01 2024 | 171.82266 | 0.90 | 0.53% | 171.78872 | 171.82266 | 169.2901 | 0 |
| Mar 31 2024 | 170.9225 | -0.87 | -0.50% | 171.78872 | 171.78872 | 170.8901 | 0 |
| Mar 30 2024 | 171.78872 | 0.00 | 0.00% | 171.78872 | 171.79242 | 171.78872 | 0 |
| Mar 29 2024 | 171.78872 | 0.86 | 0.51% | 170.9426 | 171.79242 | 170.6201 | 0 |
| Mar 28 2024 | 170.9248 | -0.91 | -0.53% | 171.8276 | 172.42996 | 170.8919 | 0 |
| Mar 27 2024 | 171.8318 | -0.17 | -0.10% | 172.00819 | 172.45894 | 171.68941 | 0 |
| Mar 26 2024 | 172.00024 | -0.13 | -0.07% | 172.11714 | 172.41173 | 171.45166 | 0 |
| Mar 25 2024 | 172.12825 | 0.40 | 0.23% | 171.72641 | 172.2144 | 170.70804 | 0 |
| Mar 24 2024 | 171.72641 | 0.68 | 0.40% | 171.72641 | 171.72641 | 171.72641 | 0 |
| Mar 23 2024 | 171.05051 | 0.00 | 0.00% | 171.05051 | 171.05051 | 171.05051 | 0 |
| Mar 22 2024 | 171.05051 | -0.59 | -0.34% | 171.6472 | 171.77012 | 170.55679 | 0 |
| Mar 21 2024 | 171.6393 | -0.13 | -0.08% | 171.73291 | 172.34238 | 171.03722 | 0 |
| Mar 20 2024 | 171.77296 | 2.18 | 1.28% | 169.56581 | 171.8495 | 169.4941 | 0 |
| Mar 19 2024 | 169.59626 | -0.53 | -0.31% | 170.1308 | 170.20582 | 168.5721 | 0 |
| Mar 18 2024 | 170.12377 | -0.28 | -0.16% | 170.39959 | 170.8156 | 169.3223 | 0 |
| Mar 17 2024 | 170.39959 | 0.24 | 0.14% | 170.15629 | 170.4032 | 170.39959 | 0 |
| Mar 16 2024 | 170.15629 | 0.00 | 0.00% | 170.15629 | 170.4032 | 170.15629 | 0 |
| Mar 15 2024 | 170.15629 | -0.20 | -0.12% | 170.35602 | 170.7305 | 169.93902 | 0 |
| Mar 14 2024 | 170.35915 | -0.53 | -0.31% | 170.89783 | 171.5281 | 170.2305 | 0 |
| Mar 13 2024 | 170.88926 | 7.89 | 4.84% | 170.30976 | 171.06393 | 169.89445 | 0 |
| Mar 12 2024 | 162.9947 | -7.48 | -4.39% | 170.48051 | 171.08681 | 162.98798 | 0 |
| Mar 11 2024 | 170.47661 | 0.40 | 0.23% | 171.46575 | 171.64236 | 169.34302 | 0 |
| Mar 10 2024 | 170.07717 | 0.00 | 0.00% | 170.07717 | 170.07717 | 170.07717 | 0 |
| Mar 09 2024 | 170.07717 | 0.00 | 0.00% | 170.07717 | 170.07717 | 170.07717 | 0 |
| Mar 08 2024 | 170.07717 | -1.49 | -0.87% | 171.58381 | 172.02648 | 169.6044 | 0 |
| Mar 07 2024 | 171.56422 | 0.50 | 0.29% | 171.07586 | 171.91338 | 170.66025 | 0 |
| Mar 06 2024 | 171.06723 | 0.40 | 0.23% | 170.66734 | 171.42535 | 170.0759 | 0 |
| Mar 05 2024 | 170.66734 | 0.09 | 0.05% | 170.5637 | 171.09504 | 170.2083 | 0 |
| Mar 04 2024 | 170.57941 | 0.43 | 0.25% | 170.15332 | 170.8835 | 169.52534 | 0 |
| Mar 03 2024 | 170.15332 | 0.00 | 0.00% | 170.15332 | 170.15332 | 170.15332 | 0 |
| Mar 02 2024 | 170.15332 | 0.00 | 0.00% | 170.15332 | 170.15332 | 169.52534 | 0 |
| Mar 01 2024 | 170.15332 | 0.74 | 0.44% | 169.43824 | 170.42282 | 169.11776 | 0 |
| Feb 29 2024 | 169.41551 | 0.00 | 0.00% | 169.427 | 170.96302 | 168.4073 | 0 |
| Feb 28 2024 | 169.41528 | -1.06 | -0.62% | 170.45315 | 170.5586 | 168.36844 | 0 |
| Feb 27 2024 | 170.47044 | 1.65 | 0.97% | 168.82472 | 170.6602 | 168.25021 | 0 |
| Feb 26 2024 | 168.82472 | 0.85 | 0.51% | 167.97556 | 169.10331 | 167.93958 | 0 |
| Feb 25 2024 | 167.97556 | 0.00 | 0.00% | 167.97556 | 167.97556 | 167.97556 | 0 |
| Feb 24 2024 | 167.97556 | 0.00 | 0.00% | 167.97556 | 167.97556 | 167.97556 | 0 |
| Feb 23 2024 | 167.97556 | -1.35 | -0.80% | 169.34215 | 169.44307 | 167.8807 | 0 |
| Feb 22 2024 | 169.32965 | -0.38 | -0.23% | 169.7236 | 170.66376 | 168.8622 | 0 |
| Feb 21 2024 | 169.7134 | -0.14 | -0.08% | 169.84448 | 170.32176 | 168.92706 | 0 |
| Feb 20 2024 | 169.85548 | 1.27 | 0.75% | 168.60641 | 170.01081 | 168.34765 | 0 |
| Feb 19 2024 | 168.58921 | 0.70 | 0.42% | 167.88461 | 168.9756 | 167.88461 | 0 |
| Feb 18 2024 | 167.88461 | 0.00 | 0.00% | 167.88461 | 167.88461 | 167.88461 | 0 |
| Feb 17 2024 | 167.88461 | 0.39 | 0.24% | 167.48981 | 167.88827 | 167.48981 | 0 |
| Feb 16 2024 | 167.48981 | -0.55 | -0.33% | 168.03773 | 168.3684 | 167.3816 | 0 |
| Feb 15 2024 | 168.0424 | 0.23 | 0.14% | 167.82284 | 168.75919 | 167.49959 | 0 |
| Feb 14 2024 | 167.80954 | -0.11 | -0.07% | 167.92065 | 168.39746 | 166.78314 | 0 |
| Feb 13 2024 | 167.92065 | 0.06 | 0.04% | 167.86818 | 167.97476 | 167.7023 | 0 |
| Feb 12 2024 | 167.85882 | 1.45 | 0.87% | 166.40403 | 167.91105 | 166.40403 | 0 |
| Feb 11 2024 | 166.40403 | 0.00 | 0.00% | 166.40403 | 166.40403 | 166.40403 | 0 |
| Feb 10 2024 | 166.40403 | -1.27 | -0.75% | 167.66924 | 166.40762 | 166.40403 | 0 |
