Register for real-time alerts, custom portfolio, and market movers
BRLTRY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 6.2968 | 0.01 | 0.21% | 6.26112 | 6.2968 | 6.26112 | 0 |
| May 10 2024 | 6.28388 | 0.00 | 0.07% | 6.28478 | 6.37714 | 6.23844 | 0 |
| May 09 2024 | 6.27924 | -0.08 | -1.24% | 6.35163 | 6.37947 | 6.22412 | 0 |
| May 08 2024 | 6.35787 | -0.01 | -0.10% | 6.36424 | 6.39574 | 6.31322 | 0 |
| May 07 2024 | 6.36408 | 0.00 | 0.05% | 6.36127 | 6.39358 | 6.34657 | 0 |
| May 06 2024 | 6.36074 | 0.03 | 0.48% | 6.32968 | 6.3841 | 6.3242 | 0 |
| May 05 2024 | 6.33015 | -0.01 | -0.17% | 6.38004 | 6.38004 | 6.2749 | 0 |
| May 04 2024 | 6.34079 | -0.04 | -0.62% | 6.36468 | 6.34079 | 6.34079 | 0 |
| May 03 2024 | 6.3803 | 0.04 | 0.64% | 6.33939 | 6.41386 | 6.25245 | 0 |
| May 02 2024 | 6.33941 | 0.10 | 1.55% | 6.2423 | 6.35869 | 6.22267 | 0 |
| May 01 2024 | 6.24294 | 0.00 | 0.06% | 6.2391 | 6.31259 | 6.23935 | 0 |
| Apr 30 2024 | 6.23904 | -0.10 | -1.58% | 6.33898 | 6.34415 | 6.23114 | 0 |
| Apr 29 2024 | 6.33929 | -0.04 | -0.60% | 6.2946 | 6.37533 | 6.18057 | 0 |
| Apr 27 2024 | 6.37772 | 0.00 | 0.00% | 6.37772 | 6.37772 | 6.37772 | 0 |
| Apr 26 2024 | 6.37772 | 0.00 | 0.00% | 6.37772 | 6.37772 | 6.37772 | 0 |
| Apr 26 2024 | 6.37772 | 0.08 | 1.22% | 6.30084 | 6.37772 | 6.29338 | 0 |
| Apr 25 2024 | 6.301 | -0.03 | -0.43% | 6.32825 | 6.38586 | 6.27107 | 0 |
| Apr 24 2024 | 6.32829 | -0.02 | -0.28% | 6.34514 | 6.35523 | 6.28667 | 0 |
| Apr 23 2024 | 6.34581 | 0.05 | 0.73% | 6.31427 | 6.36931 | 6.24315 | 0 |
| Apr 22 2024 | 6.30006 | 0.07 | 1.12% | 6.22969 | 6.3097 | 6.22204 | 0 |
| Apr 21 2024 | 6.23002 | 0.01 | 0.18% | 6.26547 | 6.23421 | 6.16653 | 0 |
| Apr 20 2024 | 6.219 | -0.02 | -0.31% | 6.26547 | 6.26547 | 6.219 | 0 |
| Apr 19 2024 | 6.23852 | 0.03 | 0.55% | 6.20342 | 6.29956 | 6.17807 | 0 |
| Apr 18 2024 | 6.20433 | 0.04 | 0.71% | 6.16302 | 6.24251 | 6.1625 | 0 |
| Apr 17 2024 | 6.16043 | -0.01 | -0.19% | 6.17293 | 6.28919 | 6.14971 | 0 |
| Apr 16 2024 | 6.17226 | -0.08 | -1.34% | 6.25798 | 6.33251 | 6.14677 | 0 |
| Apr 15 2024 | 6.25599 | -0.11 | -1.76% | 6.36753 | 6.37988 | 6.21756 | 0 |
| Apr 14 2024 | 6.36787 | 0.07 | 1.18% | 6.36144 | 6.37675 | 6.35248 | 0 |
| Apr 13 2024 | 6.29336 | 0.00 | 0.00% | 6.29336 | 6.29336 | 6.29336 | 0 |
| Apr 12 2024 | 6.29336 | -0.08 | -1.29% | 6.38861 | 6.38204 | 6.28573 | 0 |
| Apr 11 2024 | 6.37549 | 0.02 | 0.28% | 6.35646 | 6.41517 | 6.31955 | 0 |
| Apr 10 2024 | 6.35776 | -0.08 | -1.30% | 6.44186 | 6.45568 | 6.34971 | 0 |
| Apr 09 2024 | 6.44168 | 0.08 | 1.28% | 6.36405 | 6.45672 | 6.35548 | 0 |
| Apr 08 2024 | 6.36049 | 0.03 | 0.54% | 6.3246 | 6.415 | 6.31269 | 0 |
| Apr 07 2024 | 6.32638 | 0.00 | -0.08% | 6.33905 | 6.39185 | 6.32309 | 0 |
| Apr 06 2024 | 6.33128 | 0.01 | 0.11% | 6.33128 | 6.33128 | 6.32425 | 0 |
| Apr 05 2024 | 6.32425 | 0.00 | -0.08% | 6.32848 | 6.35639 | 6.30289 | 0 |
| Apr 04 2024 | 6.329 | -0.01 | -0.18% | 6.34005 | 6.38561 | 6.3109 | 0 |
| Apr 03 2024 | 6.34031 | 0.00 | 0.02% | 6.34071 | 6.36831 | 6.27392 | 0 |
| Apr 02 2024 | 6.33892 | -0.10 | -1.48% | 6.43145 | 6.45 | 6.32958 | 0 |
| Apr 01 2024 | 6.43413 | -0.07 | -1.00% | 6.49986 | 6.50983 | 6.35386 | 0 |
| Mar 31 2024 | 6.49929 | 0.01 | 0.22% | 6.49411 | 6.55961 | 6.48459 | 0 |
| Mar 30 2024 | 6.48511 | -0.03 | -0.42% | 6.49411 | 6.51218 | 6.48511 | 0 |
| Mar 29 2024 | 6.51218 | 0.02 | 0.28% | 6.49188 | 6.53995 | 6.46622 | 0 |
| Mar 28 2024 | 6.49404 | 0.02 | 0.28% | 6.47668 | 6.53074 | 6.44368 | 0 |
| Mar 27 2024 | 6.4759 | 0.01 | 0.13% | 6.46779 | 6.52335 | 6.45738 | 0 |
| Mar 26 2024 | 6.46758 | 0.00 | 0.00% | 6.46673 | 6.50804 | 6.4423 | 0 |
| Mar 25 2024 | 6.4673 | 0.01 | 0.12% | 6.45927 | 6.48649 | 6.39473 | 0 |
| Mar 24 2024 | 6.45924 | 0.05 | 0.82% | 6.43418 | 6.47303 | 6.40847 | 0 |
| Mar 23 2024 | 6.40652 | 0.00 | 0.00% | 6.40652 | 6.40652 | 6.40652 | 0 |
| Mar 22 2024 | 6.40652 | -0.05 | -0.84% | 6.46107 | 6.47023 | 6.38786 | 0 |
| Mar 21 2024 | 6.46083 | -0.07 | -1.00% | 6.52511 | 6.55331 | 6.37534 | 0 |
| Mar 20 2024 | 6.52599 | 0.09 | 1.38% | 6.43722 | 6.54703 | 6.43426 | 0 |
| Mar 19 2024 | 6.43695 | -0.02 | -0.30% | 6.45549 | 6.50167 | 6.39846 | 0 |
| Mar 18 2024 | 6.45619 | -0.01 | -0.21% | 6.4683 | 6.48704 | 6.41967 | 0 |
| Mar 17 2024 | 6.46986 | 0.02 | 0.34% | 6.44791 | 6.48008 | 6.38602 | 0 |
| Mar 16 2024 | 6.44791 | 0.00 | 0.01% | 6.44791 | 6.44791 | 6.44752 | 0 |
| Mar 15 2024 | 6.44752 | 0.00 | -0.07% | 6.45343 | 6.51832 | 6.41112 | 0 |
| Mar 14 2024 | 6.45199 | -0.01 | -0.14% | 6.46123 | 6.50715 | 6.4183 | 0 |
| Mar 13 2024 | 6.46098 | 0.01 | 0.12% | 6.47784 | 6.60848 | 6.35644 | 0 |
| Mar 12 2024 | 6.45327 | 0.01 | 0.21% | 6.44939 | 6.52939 | 6.41644 | 0 |
| Mar 11 2024 | 6.43995 | 0.03 | 0.42% | 6.49228 | 6.50861 | 6.39934 | 0 |
| Mar 10 2024 | 6.41317 | 0.00 | 0.00% | 6.41317 | 6.41317 | 6.41317 | 0 |
| Mar 09 2024 | 6.41317 | 0.00 | 0.00% | 6.41317 | 6.41317 | 6.41317 | 0 |
| Mar 08 2024 | 6.41317 | -0.06 | -0.96% | 6.4762 | 6.50389 | 6.38352 | 0 |
| Mar 07 2024 | 6.47545 | 0.04 | 0.66% | 6.43187 | 6.49157 | 6.42502 | 0 |
| Mar 06 2024 | 6.43282 | 0.03 | 0.51% | 6.40095 | 6.46599 | 6.39511 | 0 |
| Mar 05 2024 | 6.40026 | 0.02 | 0.32% | 6.37929 | 6.42261 | 6.37122 | 0 |
| Mar 04 2024 | 6.37996 | 0.04 | 0.64% | 6.34423 | 6.39539 | 6.33418 | 0 |
| Mar 03 2024 | 6.33953 | 0.03 | 0.51% | 6.32758 | 6.35153 | 6.30727 | 0 |
| Mar 02 2024 | 6.30727 | -0.02 | -0.28% | 6.31279 | 6.31279 | 6.30727 | 0 |
| Mar 01 2024 | 6.32521 | 0.03 | 0.48% | 6.29547 | 6.35071 | 6.28375 | 0 |
| Feb 29 2024 | 6.29472 | 0.01 | 0.18% | 6.28302 | 6.3615 | 6.2466 | 0 |
| Feb 28 2024 | 6.28369 | -0.03 | -0.46% | 6.31953 | 6.32972 | 6.2392 | 0 |
| Feb 27 2024 | 6.3129 | 0.06 | 0.96% | 6.25291 | 6.32461 | 6.23119 | 0 |
| Feb 26 2024 | 6.25279 | 0.08 | 1.22% | 6.22729 | 6.32566 | 6.22723 | 0 |
| Feb 25 2024 | 6.17755 | 0.00 | 0.00% | 6.17755 | 6.17755 | 6.17755 | 0 |
| Feb 24 2024 | 6.17755 | 0.00 | 0.00% | 6.17755 | 6.17755 | 6.17755 | 0 |
| Feb 23 2024 | 6.17755 | -0.10 | -1.60% | 6.27797 | 6.28841 | 6.08869 | 0 |
| Feb 22 2024 | 6.27786 | -0.01 | -0.09% | 6.284 | 6.34927 | 6.12544 | 0 |
| Feb 21 2024 | 6.28381 | 0.01 | 0.19% | 6.27158 | 6.33276 | 6.24204 | 0 |
| Feb 20 2024 | 6.27183 | 0.05 | 0.83% | 6.2208 | 6.28311 | 6.21229 | 0 |
| Feb 19 2024 | 6.2202 | 0.01 | 0.19% | 6.20787 | 6.23494 | 6.10533 | 0 |
| Feb 18 2024 | 6.20822 | 0.01 | 0.12% | 6.14819 | 6.21805 | 6.14383 | 0 |
| Feb 17 2024 | 6.20092 | 0.02 | 0.25% | 6.20741 | 6.20741 | 6.18533 | 0 |
| Feb 16 2024 | 6.18533 | -0.02 | -0.30% | 6.20408 | 6.21827 | 6.17895 | 0 |
| Feb 15 2024 | 6.20368 | 0.01 | 0.24% | 6.18993 | 6.24634 | 6.07512 | 0 |
| Feb 14 2024 | 6.18875 | -0.02 | -0.29% | 6.20733 | 6.2166 | 6.16596 | 0 |
| Feb 13 2024 | 6.20704 | 0.00 | 0.07% | 6.2034 | 6.24187 | 6.10131 | 0 |
| Feb 12 2024 | 6.20259 | 0.04 | 0.60% | 6.16171 | 6.2127 | 6.15893 | 0 |
| Feb 11 2024 | 6.16544 | 0.02 | 0.31% | 6.1463 | 6.16906 | 6.1463 | 0 |
| Feb 10 2024 | 6.1463 | -0.04 | -0.64% | 6.18244 | 6.18067 | 6.1463 | 0 |
