Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BRLRUB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 17.92067 | -0.05 | -0.30% | 17.92067 | 17.9752 | 17.92067 | 0 |
| May 10 2024 | 17.9752 | -0.02 | -0.14% | 18.25483 | 18.25483 | 17.87929 | 0 |
| May 09 2024 | 17.99987 | 0.00 | -0.01% | 18.07015 | 18.29252 | 17.89786 | 0 |
| May 08 2024 | 18.00094 | -0.02 | -0.08% | 17.98005 | 18.14093 | 17.97071 | 0 |
| May 07 2024 | 18.01597 | 0.02 | 0.09% | 18.01376 | 18.11959 | 17.9149 | 0 |
| May 06 2024 | 18.00063 | 0.02 | 0.14% | 17.9759 | 18.10266 | 17.91081 | 0 |
| May 05 2024 | 17.9759 | 0.00 | 0.00% | 17.9759 | 17.9759 | 17.9759 | 0 |
| May 04 2024 | 17.9759 | -0.07 | -0.38% | 17.9759 | 17.9759 | 17.9759 | 0 |
| May 03 2024 | 18.04423 | 0.05 | 0.29% | 17.58989 | 18.38978 | 17.58989 | 0 |
| May 02 2024 | 17.9917 | -0.02 | -0.10% | 18.00993 | 18.28753 | 17.57357 | 0 |
| May 01 2024 | 18.00993 | 0.01 | 0.07% | 18.16076 | 18.17657 | 18.00993 | 0 |
| Apr 30 2024 | 17.99793 | -0.27 | -1.47% | 18.20038 | 18.29978 | 17.99793 | 0 |
| Apr 29 2024 | 18.26596 | 0.47 | 2.64% | 17.79653 | 18.34195 | 17.79653 | 0 |
| Apr 28 2024 | 17.79653 | 0.00 | 0.00% | 17.79653 | 17.79653 | 17.79653 | 0 |
| Apr 27 2024 | 17.79653 | 0.00 | -0.01% | 17.79653 | 17.79899 | 17.79653 | 0 |
| Apr 26 2024 | 17.79899 | -0.07 | -0.38% | 17.91273 | 18.03404 | 17.79899 | 0 |
| Apr 25 2024 | 17.86758 | -0.06 | -0.35% | 18.01448 | 18.01448 | 17.71911 | 0 |
| Apr 24 2024 | 17.93078 | -0.25 | -1.40% | 18.13228 | 18.13228 | 17.85147 | 0 |
| Apr 23 2024 | 18.18558 | 0.07 | 0.36% | 18.02074 | 18.2286 | 17.96799 | 0 |
| Apr 22 2024 | 18.1197 | 0.23 | 1.30% | 17.89941 | 18.1197 | 17.87764 | 0 |
| Apr 21 2024 | 17.888 | 0.00 | 0.00% | 17.888 | 17.888 | 17.888 | 0 |
| Apr 20 2024 | 17.888 | 0.00 | 0.00% | 17.888 | 17.888 | 17.888 | 0 |
| Apr 19 2024 | 17.888 | -0.01 | -0.03% | 17.88604 | 17.93746 | 17.68095 | 0 |
| Apr 18 2024 | 17.89376 | 0.05 | 0.28% | 17.84596 | 18.05778 | 17.80121 | 0 |
| Apr 17 2024 | 17.84319 | -0.03 | -0.16% | 18.1513 | 18.1513 | 17.81804 | 0 |
| Apr 16 2024 | 17.87101 | -0.17 | -0.94% | 18.2131 | 18.2131 | 17.81021 | 0 |
| Apr 15 2024 | 18.04057 | -0.18 | -1.00% | 18.4713 | 18.4713 | 17.92997 | 0 |
| Apr 14 2024 | 18.22224 | 0.00 | 0.00% | 18.22224 | 18.22224 | 18.22224 | 0 |
| Apr 13 2024 | 18.22224 | 0.00 | 0.00% | 18.22224 | 18.22224 | 18.22224 | 0 |
| Apr 12 2024 | 18.22224 | -0.11 | -0.58% | 18.42102 | 18.48977 | 18.15437 | 0 |
| Apr 11 2024 | 18.32882 | -0.08 | -0.42% | 18.4173 | 18.54261 | 18.30826 | 0 |
| Apr 10 2024 | 18.40591 | -0.15 | -0.81% | 18.46626 | 18.70202 | 18.37735 | 0 |
| Apr 09 2024 | 18.55591 | 0.28 | 1.52% | 18.27502 | 18.58 | 18.27502 | 0 |
| Apr 08 2024 | 18.27897 | -0.06 | -0.31% | 18.33612 | 18.42666 | 18.23219 | 0 |
| Apr 07 2024 | 18.33612 | 0.00 | 0.00% | 18.33612 | 18.33612 | 18.33612 | 0 |
| Apr 06 2024 | 18.33612 | 0.04 | 0.24% | 18.33612 | 18.33612 | 18.29182 | 0 |
| Apr 05 2024 | 18.29182 | 0.02 | 0.10% | 18.28368 | 18.39654 | 18.23991 | 0 |
| Apr 04 2024 | 18.27292 | -0.03 | -0.17% | 18.33283 | 18.43601 | 18.2602 | 0 |
| Apr 03 2024 | 18.30364 | 0.03 | 0.16% | 18.33433 | 18.33433 | 18.15166 | 0 |
| Apr 02 2024 | 18.27415 | -0.37 | -1.99% | 18.28801 | 18.64548 | 18.26185 | 0 |
| Apr 01 2024 | 18.64548 | 0.00 | 0.00% | 18.64548 | 18.64548 | 18.64548 | 0 |
| Mar 31 2024 | 18.64548 | 0.10 | 0.51% | 18.64548 | 18.64548 | 18.64548 | 0 |
| Mar 30 2024 | 18.55013 | -0.10 | -0.51% | 18.64548 | 18.64548 | 18.55013 | 0 |
| Mar 29 2024 | 18.64548 | 0.19 | 1.00% | 18.55013 | 18.64548 | 18.55013 | 0 |
| Mar 28 2024 | 18.46008 | -0.10 | -0.53% | 18.57066 | 18.64519 | 18.43222 | 0 |
| Mar 27 2024 | 18.55865 | 0.00 | -0.01% | 18.54017 | 18.64306 | 18.46476 | 0 |
| Mar 26 2024 | 18.55988 | -0.12 | -0.63% | 18.6021 | 18.66714 | 18.36086 | 0 |
| Mar 25 2024 | 18.67779 | 0.11 | 0.59% | 18.56779 | 18.68318 | 18.45797 | 0 |
| Mar 24 2024 | 18.56779 | 0.14 | 0.74% | 18.56779 | 18.56779 | 18.56779 | 0 |
| Mar 23 2024 | 18.43175 | 0.00 | 0.00% | 18.43175 | 18.43175 | 18.43175 | 0 |
| Mar 22 2024 | 18.43175 | -0.02 | -0.11% | 18.41103 | 18.80676 | 18.41044 | 0 |
| Mar 21 2024 | 18.45175 | -0.09 | -0.50% | 18.49758 | 18.61676 | 18.42702 | 0 |
| Mar 20 2024 | 18.54434 | 0.16 | 0.88% | 18.4056 | 18.55464 | 18.37084 | 0 |
| Mar 19 2024 | 18.38325 | 0.07 | 0.40% | 18.3012 | 18.45481 | 18.24739 | 0 |
| Mar 18 2024 | 18.31047 | -0.20 | -1.09% | 18.48927 | 18.49486 | 18.23554 | 0 |
| Mar 17 2024 | 18.5119 | 0.00 | 0.00% | 18.5119 | 18.5119 | 18.5119 | 0 |
| Mar 16 2024 | 18.5119 | 0.00 | 0.00% | 18.5119 | 18.5119 | 18.5119 | 0 |
| Mar 15 2024 | 18.5119 | 0.16 | 0.88% | 18.52878 | 18.57684 | 18.31925 | 0 |
| Mar 14 2024 | 18.35025 | -0.01 | -0.06% | 18.38331 | 18.50481 | 18.33085 | 0 |
| Mar 13 2024 | 18.36049 | -0.08 | -0.43% | 18.40811 | 18.49481 | 18.33143 | 0 |
| Mar 12 2024 | 18.43995 | 0.22 | 1.21% | 18.20775 | 18.46751 | 18.21092 | 0 |
| Mar 11 2024 | 18.21881 | -0.24 | -1.29% | 18.45646 | 18.45646 | 18.11927 | 0 |
| Mar 10 2024 | 18.45646 | 0.00 | 0.00% | 18.45646 | 18.45646 | 18.45646 | 0 |
| Mar 09 2024 | 18.45646 | 0.18 | 0.98% | 18.45646 | 18.45646 | 18.27759 | 0 |
| Mar 08 2024 | 18.27759 | -0.10 | -0.53% | 18.42277 | 18.42277 | 18.20235 | 0 |
| Mar 07 2024 | 18.37413 | 0.02 | 0.11% | 18.33978 | 18.45489 | 18.32175 | 0 |
| Mar 06 2024 | 18.35305 | -0.01 | -0.03% | 18.39993 | 18.41104 | 18.19114 | 0 |
| Mar 05 2024 | 18.3592 | -0.13 | -0.68% | 18.44683 | 18.48885 | 18.31965 | 0 |
| Mar 04 2024 | 18.48572 | -0.02 | -0.13% | 18.24918 | 18.51308 | 18.24918 | 0 |
| Mar 03 2024 | 18.50887 | 0.00 | 0.00% | 18.50887 | 18.50887 | 18.50887 | 0 |
| Mar 02 2024 | 18.50887 | 0.00 | 0.00% | 18.50887 | 18.50887 | 18.50887 | 0 |
| Mar 01 2024 | 18.50887 | 0.11 | 0.60% | 18.34677 | 18.58164 | 18.34677 | 0 |
| Feb 29 2024 | 18.39931 | -0.02 | -0.10% | 18.57934 | 18.57934 | 18.20766 | 0 |
| Feb 28 2024 | 18.41747 | -0.24 | -1.28% | 18.44777 | 18.65349 | 18.40326 | 0 |
| Feb 27 2024 | 18.65597 | 0.12 | 0.63% | 18.48803 | 18.67303 | 18.38329 | 0 |
| Feb 26 2024 | 18.5395 | -0.07 | -0.40% | 18.8711 | 18.8711 | 18.39806 | 0 |
| Feb 25 2024 | 18.61406 | 0.00 | 0.00% | 18.61406 | 18.61406 | 18.61406 | 0 |
| Feb 24 2024 | 18.61406 | -0.15 | -0.80% | 18.61406 | 18.76417 | 18.61406 | 0 |
| Feb 23 2024 | 18.76417 | -0.03 | -0.14% | 18.86672 | 19.23201 | 18.63266 | 0 |
| Feb 22 2024 | 18.78988 | 0.16 | 0.86% | 18.77903 | 19.04802 | 18.6756 | 0 |
| Feb 21 2024 | 18.63046 | -0.10 | -0.55% | 18.64083 | 18.81376 | 18.51879 | 0 |
| Feb 20 2024 | 18.73308 | 0.12 | 0.64% | 18.58121 | 18.75246 | 18.58121 | 0 |
| Feb 19 2024 | 18.61387 | 0.00 | -0.02% | 18.61812 | 18.65832 | 18.58191 | 0 |
| Feb 18 2024 | 18.61812 | 0.09 | 0.51% | 18.61812 | 18.61812 | 18.61812 | 0 |
| Feb 17 2024 | 18.52447 | 0.00 | 0.00% | 18.52447 | 18.52447 | 18.52447 | 0 |
| Feb 16 2024 | 18.52447 | -0.05 | -0.26% | 18.65763 | 18.80438 | 18.46189 | 0 |
| Feb 15 2024 | 18.57195 | 0.14 | 0.73% | 18.53724 | 18.61674 | 18.39574 | 0 |
| Feb 14 2024 | 18.4369 | -0.03 | -0.18% | 18.35782 | 18.51791 | 18.35782 | 0 |
| Feb 13 2024 | 18.47105 | 0.06 | 0.30% | 18.41076 | 18.49893 | 18.39527 | 0 |
| Feb 12 2024 | 18.4156 | 0.10 | 0.53% | 18.31814 | 18.42741 | 18.31814 | 0 |
| Feb 11 2024 | 18.31814 | 0.00 | 0.00% | 18.31814 | 18.31814 | 18.31814 | 0 |
| Feb 10 2024 | 18.31814 | -0.11 | -0.58% | 18.31814 | 18.31814 | 18.31814 | 0 |
