BRLSRD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 08 2024 | 6.478 | -0.02 | -0.32% | 6.478 | 6.499 | 6.478 | 0 |
May 07 2024 | 6.499 | 0.04 | 0.61% | 6.499 | 6.499 | 6.4595 | 0 |
May 06 2024 | 6.4595 | -0.10 | -1.49% | 6.4595 | 6.557 | 6.4595 | 0 |
May 05 2024 | 6.557 | 0.00 | 0.00% | 6.557 | 6.557 | 6.557 | 0 |
May 04 2024 | 6.557 | 0.00 | 0.00% | 6.557 | 6.557 | 6.557 | 0 |
May 03 2024 | 6.557 | -0.04 | -0.64% | 6.557 | 6.599 | 6.557 | 0 |
May 02 2024 | 6.599 | -0.03 | -0.45% | 6.599 | 6.629 | 6.599 | 0 |
May 01 2024 | 6.629 | 0.00 | 0.00% | 6.629 | 6.629 | 6.629 | 0 |
Apr 30 2024 | 6.629 | 0.06 | 0.97% | 6.629 | 6.629 | 6.565 | 0 |
Apr 29 2024 | 6.565 | -0.07 | -1.08% | 6.565 | 6.6365 | 6.565 | 0 |
Apr 28 2024 | 6.6365 | 0.00 | 0.00% | 6.6365 | 6.6365 | 6.6365 | 0 |
Apr 27 2024 | 6.6365 | 0.00 | 0.00% | 6.6365 | 6.6365 | 6.6365 | 0 |
Apr 26 2024 | 6.6365 | -0.04 | -0.62% | 6.6365 | 6.678 | 6.6365 | 0 |
Apr 25 2024 | 6.678 | 0.03 | 0.38% | 6.678 | 6.678 | 6.6525 | 0 |
Apr 24 2024 | 6.6525 | 0.05 | 0.72% | 6.6525 | 6.6525 | 6.605 | 0 |
Apr 23 2024 | 6.605 | 0.07 | 1.13% | 6.605 | 6.605 | 6.531 | 0 |
Apr 22 2024 | 6.531 | -0.09 | -1.31% | 6.531 | 6.618 | 6.531 | 0 |
Apr 21 2024 | 6.618 | 0.00 | 0.00% | 6.618 | 6.618 | 6.618 | 0 |
Apr 20 2024 | 6.618 | 0.00 | 0.00% | 6.618 | 6.618 | 6.618 | 0 |
Apr 19 2024 | 6.618 | 0.03 | 0.52% | 6.618 | 6.618 | 6.584 | 0 |
Apr 18 2024 | 6.584 | -0.07 | -1.06% | 6.584 | 6.6545 | 6.584 | 0 |
Apr 17 2024 | 6.6545 | -0.13 | -1.98% | 6.6545 | 6.789 | 6.6545 | 0 |
Apr 16 2024 | 6.789 | -0.04 | -0.53% | 6.789 | 6.825 | 6.789 | 0 |
Apr 15 2024 | 6.825 | -0.05 | -0.68% | 6.825 | 6.872 | 6.825 | 0 |
Apr 14 2024 | 6.872 | 0.00 | 0.00% | 6.872 | 6.872 | 6.872 | 0 |
Apr 13 2024 | 6.872 | 0.00 | 0.00% | 6.872 | 6.872 | 6.872 | 0 |
Apr 12 2024 | 6.872 | -0.07 | -0.98% | 6.872 | 6.94 | 6.872 | 0 |
Apr 11 2024 | 6.94 | 0.05 | 0.73% | 6.94 | 6.94 | 6.89 | 0 |
Apr 10 2024 | 6.89 | 0.00 | 0.00% | 6.89 | 6.89 | 6.89 | 0 |
Apr 09 2024 | 6.89 | -0.07 | -0.98% | 6.89 | 6.9585 | 6.89 | 0 |
Apr 08 2024 | 6.9585 | 0.04 | 0.52% | 6.9585 | 6.9585 | 6.9225 | 0 |
Apr 07 2024 | 6.9225 | 0.00 | 0.00% | 6.9225 | 6.9225 | 6.9225 | 0 |
Apr 06 2024 | 6.9225 | 0.00 | 0.00% | 6.9225 | 6.9225 | 6.9225 | 0 |
Apr 05 2024 | 6.9225 | 0.04 | 0.62% | 6.9225 | 6.9225 | 6.88 | 0 |
Apr 04 2024 | 6.88 | -0.05 | -0.76% | 6.88 | 6.9325 | 6.88 | 0 |
Apr 03 2024 | 6.9325 | -0.05 | -0.69% | 6.9325 | 6.9805 | 6.9325 | 0 |
Apr 02 2024 | 6.9805 | -0.08 | -1.09% | 6.9805 | 7.0575 | 6.9805 | 0 |
Apr 01 2024 | 7.0575 | -0.04 | -0.53% | 7.0575 | 7.095 | 7.0575 | 0 |
Mar 31 2024 | 7.095 | 0.00 | 0.00% | 7.095 | 7.095 | 7.095 | 0 |
Mar 30 2024 | 7.095 | 0.00 | 0.00% | 7.095 | 7.095 | 7.095 | 0 |
Mar 29 2024 | 7.095 | 0.00 | 0.00% | 7.095 | 7.095 | 7.095 | 0 |
Mar 28 2024 | 7.095 | 0.10 | 1.44% | 7.095 | 7.095 | 6.9945 | 0 |
Mar 27 2024 | 6.9945 | -0.04 | -0.51% | 6.9945 | 7.0305 | 6.9945 | 0 |
Mar 26 2024 | 7.0305 | -0.01 | -0.17% | 7.0305 | 7.0425 | 7.0305 | 0 |
Mar 25 2024 | 7.0425 | -0.03 | -0.40% | 7.0425 | 7.0705 | 7.0425 | 0 |
Mar 24 2024 | 7.0705 | 0.00 | 0.00% | 7.0705 | 7.0705 | 7.0705 | 0 |
Mar 23 2024 | 7.0705 | 0.00 | 0.00% | 7.0705 | 7.0705 | 7.0705 | 0 |
Mar 22 2024 | 7.0705 | 0.05 | 0.68% | 7.0705 | 7.0705 | 7.0225 | 0 |
Mar 21 2024 | 7.0225 | 0.06 | 0.82% | 7.0225 | 7.0225 | 6.9655 | 0 |
Mar 20 2024 | 6.9655 | -0.11 | -1.53% | 6.9655 | 7.074 | 6.9655 | 0 |
Mar 19 2024 | 7.074 | 0.01 | 0.13% | 7.074 | 7.074 | 7.0645 | 0 |
Mar 18 2024 | 7.0645 | -0.05 | -0.71% | 7.0645 | 7.115 | 7.0645 | 0 |
Mar 17 2024 | 7.115 | 0.00 | 0.00% | 7.115 | 7.115 | 7.115 | 0 |
Mar 16 2024 | 7.115 | 0.00 | 0.00% | 7.115 | 7.115 | 7.115 | 0 |
Mar 15 2024 | 7.115 | 0.03 | 0.37% | 7.115 | 7.115 | 7.089 | 0 |
Mar 14 2024 | 7.089 | 0.00 | 0.06% | 7.089 | 7.089 | 7.0845 | 0 |
Mar 13 2024 | 7.0845 | 0.00 | -0.02% | 7.0845 | 7.086 | 7.0845 | 0 |
Mar 12 2024 | 7.086 | -0.08 | -1.11% | 7.086 | 7.1655 | 7.086 | 0 |
Mar 11 2024 | 7.1655 | -0.07 | -0.91% | 7.1655 | 7.2315 | 7.1655 | 0 |
Mar 10 2024 | 7.2315 | 0.00 | 0.00% | 7.2315 | 7.2315 | 7.2315 | 0 |
Mar 09 2024 | 7.2315 | 0.00 | 0.00% | 7.2315 | 7.2315 | 7.2315 | 0 |
Mar 08 2024 | 7.2315 | 0.13 | 1.81% | 7.2315 | 7.2315 | 7.103 | 0 |
Mar 07 2024 | 7.103 | -0.05 | -0.66% | 7.103 | 7.1505 | 7.103 | 0 |
Mar 06 2024 | 7.1505 | -0.28 | -3.79% | 7.1505 | 7.432 | 7.1505 | 0 |
Mar 05 2024 | 7.432 | 0.34 | 4.79% | 7.432 | 7.432 | 7.092 | 0 |
Mar 04 2024 | 7.092 | -0.01 | -0.13% | 7.092 | 7.101 | 7.092 | 0 |
Mar 03 2024 | 7.101 | 0.00 | 0.00% | 7.101 | 7.101 | 7.101 | 0 |
Mar 02 2024 | 7.101 | 0.00 | 0.00% | 7.101 | 7.101 | 7.101 | 0 |
Mar 01 2024 | 7.101 | -0.04 | -0.50% | 7.101 | 7.1365 | 7.101 | 0 |
Feb 29 2024 | 7.1365 | 0.03 | 0.40% | 7.1365 | 7.1365 | 7.108 | 0 |
Feb 28 2024 | 7.108 | 0.02 | 0.34% | 7.108 | 7.108 | 7.084 | 0 |
Feb 27 2024 | 7.084 | -0.03 | -0.35% | 7.084 | 7.109 | 7.084 | 0 |
Feb 26 2024 | 7.109 | -0.14 | -1.88% | 7.109 | 7.2455 | 7.109 | 0 |
Feb 25 2024 | 7.2455 | 0.00 | 0.00% | 7.2455 | 7.2455 | 7.2455 | 0 |
Feb 24 2024 | 7.2455 | 0.00 | 0.00% | 7.2455 | 7.2455 | 7.2455 | 0 |
Feb 23 2024 | 7.2455 | -0.01 | -0.14% | 7.2455 | 7.2555 | 7.2455 | 0 |
Feb 22 2024 | 7.2555 | 0.00 | -0.03% | 7.2555 | 7.2575 | 7.2555 | 0 |
Feb 21 2024 | 7.2575 | -0.03 | -0.45% | 7.2575 | 7.29 | 7.2575 | 0 |
Feb 20 2024 | 7.29 | 0.02 | 0.30% | 7.29 | 7.29 | 7.2685 | 0 |
Feb 19 2024 | 7.2685 | -0.04 | -0.53% | 7.2685 | 7.307 | 7.2685 | 0 |
Feb 18 2024 | 7.307 | 0.00 | 0.00% | 7.307 | 7.307 | 7.307 | 0 |
Feb 17 2024 | 7.307 | 0.00 | 0.00% | 7.307 | 7.307 | 7.307 | 0 |
Feb 16 2024 | 7.307 | -0.03 | -0.43% | 7.307 | 7.3385 | 7.307 | 0 |
Feb 15 2024 | 7.3385 | 0.00 | 0.00% | 7.3385 | 7.3385 | 7.3385 | 0 |
Feb 14 2024 | 7.3385 | -0.04 | -0.53% | 7.3385 | 7.3775 | 7.3385 | 0 |
Feb 13 2024 | 7.3775 | 0.04 | 0.50% | 7.3775 | 7.3775 | 7.341 | 0 |
Feb 12 2024 | 7.341 | 0.00 | -0.04% | 7.341 | 7.344 | 7.341 | 0 |
Feb 11 2024 | 7.344 | 0.00 | 0.00% | 7.344 | 7.344 | 7.344 | 0 |
Feb 10 2024 | 7.344 | 0.00 | 0.00% | 7.344 | 7.344 | 7.344 | 0 |
Feb 09 2024 | 7.344 | -0.03 | -0.37% | 7.344 | 7.3715 | 7.344 | 0 |