Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BRLCLP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 179.9825 | -0.84 | -0.46% | 180.033 | 180.81757 | 179.9825 | 0 |
| May 11 2024 | 180.81757 | 0.00 | 0.00% | 180.81757 | 180.81757 | 180.81757 | 0 |
| May 10 2024 | 180.81757 | -0.42 | -0.23% | 181.2341 | 181.49553 | 179.39748 | 0 |
| May 09 2024 | 181.2341 | -2.70 | -1.47% | 183.94806 | 184.7978 | 179.10637 | 0 |
| May 08 2024 | 183.9372 | -0.79 | -0.43% | 184.7265 | 185.1706 | 183.1477 | 0 |
| May 07 2024 | 184.7265 | 1.55 | 0.84% | 183.179 | 185.83879 | 182.83328 | 0 |
| May 06 2024 | 183.179 | -2.78 | -1.49% | 184.8893 | 185.6571 | 182.3697 | 0 |
| May 05 2024 | 185.95683 | 0.90 | 0.49% | 184.8857 | 185.95683 | 184.8857 | 0 |
| May 04 2024 | 185.0565 | 0.00 | 0.00% | 185.0565 | 185.0565 | 185.0565 | 0 |
| May 03 2024 | 185.0565 | -0.33 | -0.18% | 185.3884 | 186.6141 | 184.2239 | 0 |
| May 02 2024 | 185.3848 | 0.55 | 0.30% | 184.8342 | 187.92345 | 184.7652 | 0 |
| May 01 2024 | 184.8342 | 0.44 | 0.24% | 184.38872 | 184.88375 | 182.4807 | 0 |
| Apr 30 2024 | 184.3958 | 0.35 | 0.19% | 184.04612 | 185.32334 | 182.9581 | 0 |
| Apr 29 2024 | 184.0461 | -1.33 | -0.72% | 186.0406 | 185.84302 | 183.4867 | 0 |
| Apr 27 2024 | 185.37864 | 0.00 | 0.00% | 185.37864 | 185.37864 | 185.37864 | 0 |
| Apr 26 2024 | 185.37864 | 0.00 | 0.00% | 185.37864 | 185.37864 | 185.37864 | 0 |
| Apr 26 2024 | 185.37864 | 1.56 | 0.85% | 183.8143 | 186.0204 | 183.6525 | 0 |
| Apr 25 2024 | 183.8143 | -1.28 | -0.69% | 185.0942 | 185.2498 | 182.87762 | 0 |
| Apr 24 2024 | 185.0942 | -0.74 | -0.40% | 185.82675 | 186.6297 | 184.5122 | 0 |
| Apr 23 2024 | 185.834 | 1.47 | 0.80% | 184.36098 | 186.388 | 183.42785 | 0 |
| Apr 22 2024 | 184.361 | -0.61 | -0.33% | 183.3744 | 184.4715 | 182.82904 | 0 |
| Apr 21 2024 | 184.97084 | 1.40 | 0.76% | 183.3709 | 184.97084 | 183.3709 | 0 |
| Apr 20 2024 | 183.56716 | 0.00 | 0.00% | 183.56716 | 183.56716 | 183.56716 | 0 |
| Apr 19 2024 | 183.56716 | -0.71 | -0.38% | 184.2784 | 185.0497 | 182.0707 | 0 |
| Apr 18 2024 | 184.2749 | -2.75 | -1.47% | 187.02573 | 187.09364 | 182.95863 | 0 |
| Apr 17 2024 | 187.0293 | 1.59 | 0.86% | 185.4473 | 187.58479 | 184.02274 | 0 |
| Apr 16 2024 | 185.4368 | -2.17 | -1.16% | 187.6036 | 189.0813 | 185.2148 | 0 |
| Apr 15 2024 | 187.6109 | -0.84 | -0.45% | 188.4558 | 190.11785 | 186.6761 | 0 |
| Apr 14 2024 | 188.4558 | 0.11 | 0.06% | 188.4558 | 188.4558 | 188.35011 | 0 |
| Apr 13 2024 | 188.35011 | 0.00 | 0.00% | 188.35011 | 188.35011 | 188.35011 | 0 |
| Apr 12 2024 | 188.35011 | 0.73 | 0.39% | 187.6235 | 189.1663 | 186.42732 | 0 |
| Apr 11 2024 | 187.6235 | 0.56 | 0.30% | 187.07622 | 189.0947 | 187.0651 | 0 |
| Apr 10 2024 | 187.06515 | -0.91 | -0.48% | 187.892 | 189.60894 | 186.2625 | 0 |
| Apr 09 2024 | 187.9759 | -0.15 | -0.08% | 188.1261 | 188.73559 | 186.9406 | 0 |
| Apr 08 2024 | 188.1223 | 2.10 | 1.13% | 186.8286 | 188.90367 | 185.74816 | 0 |
| Apr 07 2024 | 186.02526 | -1.38 | -0.73% | 186.8286 | 187.4013 | 186.02526 | 0 |
| Apr 06 2024 | 187.4013 | 0.00 | 0.00% | 187.4013 | 187.4013 | 187.4013 | 0 |
| Apr 05 2024 | 187.4013 | 1.43 | 0.77% | 185.97297 | 189.91207 | 185.7566 | 0 |
| Apr 04 2024 | 185.9693 | -3.49 | -1.84% | 189.4548 | 189.5758 | 185.93992 | 0 |
| Apr 03 2024 | 189.45855 | -3.22 | -1.67% | 192.67076 | 192.9746 | 188.10719 | 0 |
| Apr 02 2024 | 192.6745 | -2.27 | -1.17% | 194.9477 | 196.0623 | 192.6631 | 0 |
| Apr 01 2024 | 194.94769 | -0.43 | -0.22% | 195.3835 | 195.5031 | 193.6566 | 0 |
| Mar 31 2024 | 195.3776 | 0.02 | 0.01% | 195.3796 | 195.3796 | 195.3581 | 0 |
| Mar 30 2024 | 195.3581 | 0.00 | 0.00% | 195.3581 | 195.3581 | 195.3581 | 0 |
| Mar 29 2024 | 195.3581 | -0.22 | -0.11% | 195.5779 | 196.7495 | 195.3366 | 0 |
| Mar 28 2024 | 195.5818 | -0.72 | -0.37% | 196.30388 | 197.77503 | 195.48046 | 0 |
| Mar 27 2024 | 196.2999 | -1.01 | -0.51% | 197.3057 | 197.9336 | 196.1026 | 0 |
| Mar 26 2024 | 197.30573 | 0.60 | 0.30% | 196.7028 | 197.78999 | 195.825 | 0 |
| Mar 25 2024 | 196.7107 | 0.21 | 0.11% | 195.9319 | 196.9764 | 195.3533 | 0 |
| Mar 24 2024 | 196.4964 | 0.00 | 0.00% | 196.4964 | 196.4964 | 196.4964 | 0 |
| Mar 23 2024 | 196.4964 | 0.00 | 0.00% | 196.4964 | 196.4964 | 196.4964 | 0 |
| Mar 22 2024 | 196.4964 | 1.74 | 0.89% | 194.76478 | 197.3505 | 194.7272 | 0 |
| Mar 21 2024 | 194.76086 | 0.91 | 0.47% | 193.8543 | 195.1899 | 193.5698 | 0 |
| Mar 20 2024 | 193.8543 | 1.79 | 0.93% | 192.06401 | 195.6301 | 192.05637 | 0 |
| Mar 19 2024 | 192.064 | 3.83 | 2.04% | 188.23004 | 192.8758 | 188.10945 | 0 |
| Mar 18 2024 | 188.23 | -0.57 | -0.30% | 188.351 | 189.59746 | 187.5747 | 0 |
| Mar 17 2024 | 188.79995 | 0.00 | 0.00% | 188.79995 | 188.79995 | 188.79995 | 0 |
| Mar 16 2024 | 188.79995 | 0.00 | 0.00% | 188.79995 | 188.79995 | 188.79995 | 0 |
| Mar 15 2024 | 188.79995 | 0.22 | 0.12% | 188.5827 | 190.5186 | 187.2718 | 0 |
| Mar 14 2024 | 188.58277 | -1.71 | -0.90% | 190.2891 | 191.2078 | 188.5714 | 0 |
| Mar 13 2024 | 190.2891 | -1.11 | -0.58% | 191.39656 | 193.4363 | 189.1533 | 0 |
| Mar 12 2024 | 191.3965 | -2.70 | -1.39% | 194.0951 | 194.8154 | 191.3422 | 0 |
| Mar 11 2024 | 194.09509 | 1.09 | 0.56% | 192.8564 | 194.90095 | 192.9775 | 0 |
| Mar 10 2024 | 193.005 | 0.00 | 0.00% | 193.005 | 193.005 | 193.005 | 0 |
| Mar 09 2024 | 193.005 | 0.00 | 0.00% | 193.005 | 193.005 | 193.005 | 0 |
| Mar 08 2024 | 193.005 | -5.78 | -2.91% | 198.78829 | 198.8186 | 192.4854 | 0 |
| Mar 07 2024 | 198.7802 | -0.54 | -0.27% | 199.32659 | 200.11136 | 198.6916 | 0 |
| Mar 06 2024 | 199.3185 | 2.19 | 1.11% | 197.1302 | 199.70833 | 196.4987 | 0 |
| Mar 05 2024 | 197.13025 | 0.14 | 0.07% | 196.9917 | 197.9919 | 196.52165 | 0 |
| Mar 04 2024 | 196.9917 | 1.83 | 0.94% | 194.7724 | 197.5398 | 194.5201 | 0 |
| Mar 03 2024 | 195.1642 | 0.00 | 0.00% | 195.1642 | 195.1642 | 195.1642 | 0 |
| Mar 02 2024 | 195.1642 | 0.00 | 0.00% | 195.1642 | 195.1642 | 195.1642 | 0 |
| Mar 01 2024 | 195.1642 | 0.69 | 0.36% | 194.4723 | 195.7901 | 193.3403 | 0 |
| Feb 29 2024 | 194.47228 | -2.59 | -1.31% | 197.0576 | 197.2006 | 193.6648 | 0 |
| Feb 28 2024 | 197.0576 | -1.87 | -0.94% | 198.9258 | 199.5966 | 196.4526 | 0 |
| Feb 27 2024 | 198.9258 | 0.75 | 0.38% | 198.18293 | 199.5618 | 197.713 | 0 |
| Feb 26 2024 | 198.1789 | 1.96 | 1.00% | 195.9614 | 198.8276 | 195.94179 | 0 |
| Feb 25 2024 | 196.2166 | 0.00 | 0.00% | 196.2166 | 196.2166 | 196.2166 | 0 |
| Feb 24 2024 | 196.2166 | 0.00 | 0.00% | 196.2166 | 196.2166 | 196.2166 | 0 |
| Feb 23 2024 | 196.2166 | -1.00 | -0.51% | 197.2219 | 198.2493 | 196.18126 | 0 |
| Feb 22 2024 | 197.2179 | 0.78 | 0.40% | 196.43466 | 198.7352 | 195.3242 | 0 |
| Feb 21 2024 | 196.43466 | 1.10 | 0.56% | 195.3367 | 197.1499 | 194.7584 | 0 |
| Feb 20 2024 | 195.33677 | 0.70 | 0.36% | 194.64672 | 196.4322 | 193.72482 | 0 |
| Feb 19 2024 | 194.6388 | -0.93 | -0.48% | 195.3025 | 196.36046 | 193.98365 | 0 |
| Feb 18 2024 | 195.57078 | 0.00 | 0.00% | 195.57078 | 195.57078 | 195.57078 | 0 |
| Feb 17 2024 | 195.57078 | 0.00 | 0.00% | 195.57078 | 195.57078 | 195.57078 | 0 |
| Feb 16 2024 | 195.57078 | 1.02 | 0.52% | 194.5614 | 195.65744 | 193.909 | 0 |
| Feb 15 2024 | 194.5536 | 1.82 | 0.95% | 192.73398 | 194.99156 | 192.33862 | 0 |
| Feb 14 2024 | 192.7301 | -3.17 | -1.62% | 195.8978 | 195.92951 | 192.20621 | 0 |
| Feb 13 2024 | 195.8978 | -0.11 | -0.06% | 196.009 | 197.0243 | 195.0259 | 0 |
