B-Index Morningstar Brasil Pesos Iguais Fundo De Indice ETF Historical Data - BREW11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5.9	-5.19457650995	113.58	113.58	107.68	130	110.69213846	FU
4	-3.33	-2.99972975408	111.01	114.68	107.68	507	111.04921151	FU
12	-5.71	-5.0357174354	113.39	117.63	102.7	518	109.45529412	FU
26	-17.11	-13.711034538	124.79	125.07	102.7	586	115.48851884	FU
52	-14.9	-12.1553271333	122.58	125.86	102.7	1061	116.93084889	FU
156	7.91	7.92823494036	99.77	125.86	89	2431	105.87367457	FU
260	7.91	7.92823494036	99.77	125.86	89	2431	105.87367457	FU

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740778200	107.68	-2.11	-1.92	107.68	107.68	107.68	100
1740691740	109.79	0.53	0.49	109.79	109.79	109.79	100
1740605400	109.26	-1.35	-1.22	109.26	109.26	109.26	100
1740519000	110.61	0.57	0.52	110.08	110.61	110.08	121
1740432540	110.04	-2.12	-1.89	111.69	111.69	110.04	113
1740173400	112.16	-0.43	-0.38	113.58	113.58	112.05	216
1740087000	112.59	0.09	0.08	112.59	112.59	112.59	100
1740000540	112.5	-1.59	-1.39	113.46	113.46	112.5	2172
1739914140	114.09	-0.59	-0.51	113.93	114.09	113.93	117
1739827800	114.68	0.97	0.85	114.68	114.68	114.68	100
1739568600	113.71	3.19	2.89	111.85	113.71	111.85	108
1739482140	110.52	0.56	0.51	110.04	110.52	110	330
1739395740	109.96	-1.87	-1.67	110.3	110.3	109.96	166
1739309400	111.83	1.56	1.41	111.83	111.83	111.83	100
1739222940	110.27	0.77	0.70	110.27	110.27	110.27	100
1738963800	109.5	-1.56	-1.40	109.5	109.5	109.5	100
1738877340	111.06	0.86	0.78	110.43	111.06	110.43	104
1738790940	110.2	-0.24	-0.22	110.4	110.4	110.2	126
1738704600	110.44	-0.56	-0.50	110.71	110.81	110.44	5670
1738618200	111	-0.01	-0.01	110.6	111	110.6	103
1738358940	111.01	-0.9	-0.80	111.01	111.01	111.01	100
1738272540	111.91	3.34	3.08	111.91	111.91	111.91	100
1738186200	108.57	-0.36	-0.33	108.57	108.57	108.57	100
1738099740	108.93	-0.83	-0.76	108.93	108.93	108.93	100
1738013340	109.76	2.9	2.71	109	109.76	108.95	308
1737754200	106.86	0.04	0.04	106.86	106.86	106.86	100
1737667740	106.82	-0.71	-0.66	107.53	107.53	106.75	213
1737581400	107.53	0.35	0.33	107.42	107.53	107.4	201
1737495000	107.18	0.86	0.81	106.14	107.18	106.14	105
1737408600	106.32	0.48	0.45	106.32	106.32	106.32	100
1737149400	105.84	0.81	0.77	105.84	105.84	105.84	100
1737062940	105.03	-1.99	-1.86	106.3	106.3	105.03	101
1736976540	107.02	3.33	3.21	107.02	107.02	107.02	100
1736890140	103.69	0.56	0.54	102.7	103.69	102.7	101
1736803740	103.13	-0.13	-0.13	103.34	103.59	103.13	105
1736544540	103.26	-0.98	-0.94	103.26	103.26	103.26	100
1736458140	104.24	0.22	0.21	104.24	104.24	104.24	100
1736371740	104.02	-1.68	-1.59	103.89	104.21	103.87	212
1736285400	105.7	1.04	0.99	105.56	105.7	105.29	266
1736198940	104.66	1.88	1.83	104.27	104.66	104.19	3702
1735939740	102.78	-1.27	-1.22	102.78	102.78	102.78	100
1735853400	104.05	-0.85	-0.81	103.72	104.56	103.33	230
1735594200	104.9	-0.03	-0.03	104.93	104.93	104.9	210
1735334940	104.93	-0.62	-0.59	104.93	104.93	104.93	100
1735248540	105.55	-0.18	-0.17	105.55	105.55	105.52	104
1734989340	105.73	-2.27	-2.10	105.73	105.73	105.73	100
1734730200	108	1.4	1.31	107	108	106.88	145
1734643800	106.6	-2.87	-2.62	106.09	106.6	106.04	105
1734557340	109.47	0	0.00	109.47	109.47	109.47	0
1734470940	109.47	0.86	0.79	109.25	109.47	109.25	181
1734384540	108.61	-1.24	-1.13	109.86	109.86	108.54	2586
1734125340	109.85	-1.64	-1.47	111.14	111.14	108.6	2649
1734039000	111.49	-3.72	-3.23	117.63	117.63	111.49	106
1733952540	115.21	1.88	1.66	115.21	115.21	115.21	100
1733866140	113.33	1.38	1.23	113.25	113.33	113.25	102
1733779740	111.95	0.05	0.04	111.95	112.17	111.87	5220
1733520600	111.9	-2	-1.76	113.39	113.39	111.78	111
1733434200	113.9	1.43	1.27	113.83	113.9	113.83	171
1733347800	112.47	0	0.00	112.47	112.47	112.47	100

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

B-Index Morningstar Brasil Pesos Iguais Fundo De Indice ETF (BREW11)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

B-Index Morningstar Brasil Pesos Iguais Fundo De Indice ETF (BREW11) Historical

B-Index Morningstar Brasil Pesos Iguais Fundo De Indice ETF (BREW11)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free