Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BRLMXN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 04 2024 | 3.31441 | -0.03 | -0.93% | 3.31441 | 3.31441 | 3.31441 | 0 |
| May 03 2024 | 3.3455 | 0.02 | 0.72% | 3.3233 | 3.3609 | 3.30523 | 0 |
| May 02 2024 | 3.3217 | 0.06 | 1.86% | 3.2623 | 3.328 | 3.256 | 0 |
| May 01 2024 | 3.261 | -0.04 | -1.26% | 3.3011 | 3.2995 | 3.255 | 0 |
| Apr 30 2024 | 3.3027 | -0.02 | -0.64% | 3.3244 | 3.3322 | 3.2861 | 0 |
| Apr 29 2024 | 3.3241 | -0.03 | -0.90% | 3.3547 | 3.3708 | 3.32141 | 0 |
| Apr 27 2024 | 3.3543 | 0.00 | 0.00% | 3.3543 | 3.3543 | 3.3543 | 0 |
| Apr 26 2024 | 3.3543 | 0.00 | 0.00% | 3.3543 | 3.3543 | 3.3543 | 0 |
| Apr 26 2024 | 3.3543 | 0.02 | 0.60% | 3.3341 | 3.3556 | 3.3263 | 0 |
| Apr 25 2024 | 3.3342 | 0.01 | 0.45% | 3.3188 | 3.3584 | 3.3089 | 0 |
| Apr 24 2024 | 3.3194 | 0.01 | 0.42% | 3.3072 | 3.322 | 3.2929 | 0 |
| Apr 23 2024 | 3.3055 | -0.01 | -0.35% | 3.3171 | 3.3192 | 3.2923 | 0 |
| Apr 22 2024 | 3.3172 | 0.05 | 1.42% | 3.2701 | 3.3197 | 3.2525 | 0 |
| Apr 21 2024 | 3.2706 | -0.04 | -1.28% | 3.31302 | 3.31302 | 3.26001 | 0 |
| Apr 20 2024 | 3.31302 | 0.03 | 0.81% | 3.31302 | 3.31302 | 3.2863 | 0 |
| Apr 19 2024 | 3.2863 | 0.03 | 0.90% | 3.2578 | 3.3223 | 3.2699 | 0 |
| Apr 18 2024 | 3.2571 | 0.01 | 0.45% | 3.2428 | 3.2627 | 3.2287 | 0 |
| Apr 17 2024 | 3.2424 | 0.02 | 0.61% | 3.2223 | 3.2461 | 3.2015 | 0 |
| Apr 16 2024 | 3.2227 | 0.00 | 0.01% | 3.2225 | 3.2566 | 3.2143 | 0 |
| Apr 15 2024 | 3.2225 | -0.02 | -0.72% | 3.2458 | 3.2492 | 3.2031 | 0 |
| Apr 14 2024 | 3.246 | -0.01 | -0.16% | 3.2462 | 3.25329 | 3.2456 | 0 |
| Apr 13 2024 | 3.2512 | 0.00 | 0.00% | 3.2512 | 3.2512 | 3.2512 | 0 |
| Apr 12 2024 | 3.2512 | 0.02 | 0.69% | 3.2291 | 3.2557 | 3.2259 | 0 |
| Apr 11 2024 | 3.2289 | -0.02 | -0.63% | 3.2496 | 3.2555 | 3.2263 | 0 |
| Apr 10 2024 | 3.2495 | -0.02 | -0.66% | 3.2713 | 3.2704 | 3.23377 | 0 |
| Apr 09 2024 | 3.2712 | 0.02 | 0.67% | 3.2491 | 3.2798 | 3.2358 | 0 |
| Apr 08 2024 | 3.2493 | -0.01 | -0.23% | 3.257 | 3.26 | 3.2389 | 0 |
| Apr 07 2024 | 3.2567 | -0.01 | -0.40% | 3.25557 | 3.26981 | 3.25557 | 0 |
| Apr 06 2024 | 3.26981 | 0.02 | 0.50% | 3.26981 | 3.26981 | 3.25363 | 0 |
| Apr 05 2024 | 3.25363 | -0.02 | -0.68% | 3.2759 | 3.2852 | 3.2466 | 0 |
| Apr 04 2024 | 3.276 | -0.01 | -0.19% | 3.2819 | 3.3009 | 3.276 | 0 |
| Apr 03 2024 | 3.2821 | 0.01 | 0.37% | 3.2698 | 3.28503 | 3.2564 | 0 |
| Apr 02 2024 | 3.2699 | -0.02 | -0.57% | 3.2888 | 3.3053 | 3.2665 | 0 |
| Apr 01 2024 | 3.2885 | -0.01 | -0.41% | 3.302 | 3.3051 | 3.2798 | 0 |
| Mar 31 2024 | 3.3019 | -0.02 | -0.51% | 3.31891 | 3.31891 | 3.3017 | 0 |
| Mar 30 2024 | 3.31891 | 0.02 | 0.51% | 3.31891 | 3.31891 | 3.3021 | 0 |
| Mar 29 2024 | 3.3021 | -0.01 | -0.29% | 3.3117 | 3.32746 | 3.2986 | 0 |
| Mar 28 2024 | 3.3118 | -0.01 | -0.20% | 3.3186 | 3.33006 | 3.3096 | 0 |
| Mar 27 2024 | 3.3186 | -0.03 | -0.78% | 3.3446 | 3.3496 | 3.3124 | 0 |
| Mar 26 2024 | 3.3446 | -0.01 | -0.30% | 3.3551 | 3.36 | 3.33958 | 0 |
| Mar 25 2024 | 3.3548 | -0.03 | -0.80% | 3.3495 | 3.3583 | 3.3452 | 0 |
| Mar 24 2024 | 3.38188 | 0.03 | 0.92% | 3.38188 | 3.38188 | 3.38188 | 0 |
| Mar 23 2024 | 3.3509 | 0.00 | 0.00% | 3.3509 | 3.3509 | 3.3509 | 0 |
| Mar 22 2024 | 3.3509 | -0.01 | -0.40% | 3.3646 | 3.3833 | 3.3439 | 0 |
| Mar 21 2024 | 3.3645 | 0.01 | 0.19% | 3.3584 | 3.3762 | 3.3556 | 0 |
| Mar 20 2024 | 3.3582 | 0.02 | 0.49% | 3.3422 | 3.3615 | 3.3347 | 0 |
| Mar 19 2024 | 3.3419 | 0.00 | -0.14% | 3.3461 | 3.3682 | 3.3382 | 0 |
| Mar 18 2024 | 3.3467 | 0.00 | 0.03% | 3.3501 | 3.36006 | 3.3365 | 0 |
| Mar 17 2024 | 3.34569 | 0.00 | 0.14% | 3.34113 | 3.34569 | 3.34113 | 0 |
| Mar 16 2024 | 3.34113 | 0.00 | -0.13% | 3.34113 | 3.3456 | 3.34113 | 0 |
| Mar 15 2024 | 3.3456 | 0.00 | 0.02% | 3.3453 | 3.3536 | 3.3391 | 0 |
| Mar 14 2024 | 3.3448 | -0.01 | -0.28% | 3.354 | 3.3625 | 3.3442 | 0 |
| Mar 13 2024 | 3.3542 | -0.03 | -0.77% | 3.3801 | 3.3806 | 3.3495 | 0 |
| Mar 12 2024 | 3.3801 | 0.01 | 0.16% | 3.3746 | 3.3873 | 3.3712 | 0 |
| Mar 11 2024 | 3.3746 | 0.00 | -0.03% | 3.3712 | 3.3872 | 3.36232 | 0 |
| Mar 10 2024 | 3.3756 | 0.00 | 0.00% | 3.3756 | 3.3756 | 3.3756 | 0 |
| Mar 09 2024 | 3.3756 | 0.00 | 0.00% | 3.3756 | 3.3756 | 3.3756 | 0 |
| Mar 08 2024 | 3.3756 | -0.04 | -1.30% | 3.4196 | 3.4206 | 3.3687 | 0 |
| Mar 07 2024 | 3.4202 | 0.01 | 0.18% | 3.4138 | 3.4286 | 3.4072 | 0 |
| Mar 06 2024 | 3.414 | 0.00 | -0.11% | 3.4178 | 3.4211 | 3.4042 | 0 |
| Mar 05 2024 | 3.4178 | -0.01 | -0.31% | 3.4285 | 3.4353 | 3.4137 | 0 |
| Mar 04 2024 | 3.4284 | 0.00 | 0.05% | 3.4335 | 3.44127 | 3.4269 | 0 |
| Mar 03 2024 | 3.42681 | 0.00 | 0.00% | 3.42681 | 3.42681 | 3.42681 | 0 |
| Mar 02 2024 | 3.42681 | -0.01 | -0.22% | 3.42681 | 3.42681 | 3.42681 | 0 |
| Mar 01 2024 | 3.4343 | 0.00 | 0.12% | 3.4298 | 3.4403 | 3.42244 | 0 |
| Feb 29 2024 | 3.4301 | -0.01 | -0.34% | 3.4417 | 3.4411 | 3.4181 | 0 |
| Feb 28 2024 | 3.4419 | -0.02 | -0.51% | 3.4596 | 3.4689 | 3.4371 | 0 |
| Feb 27 2024 | 3.4596 | 0.03 | 0.79% | 3.4326 | 3.4607 | 3.42338 | 0 |
| Feb 26 2024 | 3.4326 | 0.01 | 0.19% | 3.4287 | 3.44205 | 3.4202 | 0 |
| Feb 25 2024 | 3.4262 | 0.00 | 0.00% | 3.4262 | 3.4262 | 3.4262 | 0 |
| Feb 24 2024 | 3.4262 | 0.00 | 0.00% | 3.4262 | 3.4262 | 3.4262 | 0 |
| Feb 23 2024 | 3.4262 | -0.02 | -0.60% | 3.4488 | 3.4561 | 3.4246 | 0 |
| Feb 22 2024 | 3.4469 | -0.01 | -0.19% | 3.4533 | 3.47027 | 3.4447 | 0 |
| Feb 21 2024 | 3.4535 | -0.01 | -0.26% | 3.4626 | 3.46733 | 3.4504 | 0 |
| Feb 20 2024 | 3.4625 | 0.02 | 0.69% | 3.4384 | 3.4668 | 3.4275 | 0 |
| Feb 19 2024 | 3.4388 | 0.01 | 0.36% | 3.4298 | 3.4432 | 3.4275 | 0 |
| Feb 18 2024 | 3.42644 | 0.00 | 0.00% | 3.42644 | 3.42644 | 3.42644 | 0 |
| Feb 17 2024 | 3.42644 | -0.01 | -0.23% | 3.42644 | 3.4345 | 3.42644 | 0 |
| Feb 16 2024 | 3.4345 | 0.01 | 0.23% | 3.4271 | 3.43923 | 3.4243 | 0 |
| Feb 15 2024 | 3.4266 | -0.01 | -0.35% | 3.439 | 3.44394 | 3.4244 | 0 |
| Feb 14 2024 | 3.4388 | -0.03 | -0.99% | 3.4733 | 3.4724 | 3.4359 | 0 |
| Feb 13 2024 | 3.4733 | 0.03 | 0.80% | 3.446 | 3.4793 | 3.4432 | 0 |
| Feb 12 2024 | 3.4459 | 0.02 | 0.46% | 3.4473 | 3.4553 | 3.4271 | 0 |
| Feb 11 2024 | 3.43022 | 0.00 | 0.00% | 3.43022 | 3.43022 | 3.43022 | 0 |
| Feb 10 2024 | 3.43022 | -0.02 | -0.60% | 3.43022 | 3.43022 | 3.43022 | 0 |
| Feb 09 2024 | 3.451 | 0.02 | 0.50% | 3.4338 | 3.45181 | 3.42721 | 0 |
| Feb 08 2024 | 3.4339 | 0.00 | 0.05% | 3.4321 | 3.4396 | 3.4242 | 0 |
| Feb 07 2024 | 3.4321 | 0.00 | -0.04% | 3.4335 | 3.4418 | 3.4261 | 0 |
| Feb 06 2024 | 3.4335 | -0.01 | -0.28% | 3.4346 | 3.4427 | 3.4139 | 0 |
| Feb 05 2024 | 3.4433 | -0.01 | -0.36% | 3.4615 | 3.4654 | 3.4275 | 0 |
| Feb 04 2024 | 3.45575 | 0.00 | -0.08% | 3.45575 | 3.45866 | 3.45575 | 0 |
| Feb 03 2024 | 3.45866 | 0.01 | 0.34% | 3.45866 | 3.45866 | 3.4471 | 0 |
