Register for streaming realtime charts, analysis tools, and prices.
BRT3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 128.65 | 3.46 | 2.76% | 128.65 | 128.65 | 128.65 | 0 |
| Jun 05 2024 | 125.195 | -0.53 | -0.42% | 125.195 | 125.195 | 125.195 | 0 |
| Jun 04 2024 | 125.725 | -1.52 | -1.19% | 125.725 | 125.725 | 125.725 | 0 |
| Jun 03 2024 | 127.245 | -4.48 | -3.40% | 127.245 | 127.245 | 127.245 | 0 |
| May 31 2024 | 131.725 | -1.80 | -1.34% | 131.725 | 131.725 | 131.725 | 0 |
| May 30 2024 | 133.52 | -1.12 | -0.83% | 133.52 | 133.52 | 133.52 | 0 |
| May 29 2024 | 134.635 | -0.25 | -0.18% | 134.635 | 134.635 | 134.635 | 0 |
| May 28 2024 | 134.88 | 3.66 | 2.79% | 134.88 | 134.88 | 134.88 | 0 |
| May 24 2024 | 131.225 | 0.08 | 0.06% | 131.225 | 131.225 | 131.225 | 0 |
| May 23 2024 | 131.145 | -0.95 | -0.72% | 131.145 | 131.145 | 131.145 | 0 |
| May 22 2024 | 132.09 | -1.63 | -1.22% | 132.09 | 132.09 | 132.09 | 0 |
| May 21 2024 | 133.72 | -0.95 | -0.70% | 133.72 | 133.72 | 133.72 | 0 |
| May 20 2024 | 134.665 | 0.76 | 0.57% | 134.665 | 134.665 | 134.665 | 0 |
| May 17 2024 | 133.90 | 1.16 | 0.87% | 133.90 | 133.90 | 133.90 | 0 |
| May 16 2024 | 132.745 | 0.78 | 0.59% | 132.745 | 132.745 | 132.745 | 0 |
| May 15 2024 | 131.965 | 0.44 | 0.33% | 131.965 | 131.965 | 131.965 | 0 |
| May 14 2024 | 131.525 | -1.33 | -1.00% | 131.525 | 131.525 | 131.525 | 0 |
| May 13 2024 | 132.855 | -0.48 | -0.36% | 132.855 | 132.855 | 132.855 | 0 |
| May 10 2024 | 133.33 | 0.06 | 0.05% | 133.33 | 133.33 | 133.33 | 0 |
| May 09 2024 | 133.27 | 0.23 | 0.17% | 133.27 | 133.27 | 133.27 | 0 |
| May 08 2024 | 133.045 | 0.35 | 0.26% | 133.045 | 133.045 | 133.045 | 0 |
| May 07 2024 | 132.695 | -0.16 | -0.12% | 132.695 | 132.695 | 132.695 | 0 |
| May 03 2024 | 132.85 | -0.06 | -0.05% | 132.85 | 132.85 | 132.85 | 0 |
| May 02 2024 | 132.91 | -0.90 | -0.67% | 132.91 | 132.91 | 132.91 | 0 |
| May 01 2024 | 133.81 | -3.50 | -2.55% | 133.81 | 133.81 | 133.81 | 0 |
| Apr 30 2024 | 137.305 | -0.82 | -0.59% | 137.305 | 137.305 | 137.305 | 0 |
| Apr 29 2024 | 138.125 | -1.54 | -1.10% | 138.125 | 138.125 | 138.125 | 0 |
| Apr 26 2024 | 139.66 | 2.78 | 2.03% | 139.66 | 139.66 | 139.66 | 0 |
| Apr 25 2024 | 136.885 | -1.24 | -0.89% | 136.885 | 136.885 | 136.885 | 0 |
| Apr 24 2024 | 138.12 | 0.88 | 0.64% | 138.12 | 138.12 | 138.12 | 0 |
| Apr 23 2024 | 137.245 | 1.10 | 0.80% | 137.245 | 137.245 | 137.245 | 0 |
| Apr 22 2024 | 136.15 | -0.86 | -0.62% | 136.15 | 136.15 | 136.15 | 0 |
| Apr 19 2024 | 137.005 | 0.15 | 0.11% | 137.005 | 137.005 | 137.005 | 0 |
| Apr 18 2024 | 136.855 | -2.69 | -1.92% | 136.855 | 136.855 | 136.855 | 0 |
| Apr 17 2024 | 139.54 | -1.84 | -1.30% | 139.54 | 139.54 | 139.54 | 0 |
| Apr 16 2024 | 141.38 | 1.22 | 0.87% | 141.38 | 141.38 | 141.38 | 0 |
| Apr 15 2024 | 140.165 | -2.81 | -1.97% | 140.165 | 140.165 | 140.165 | 0 |
| Apr 12 2024 | 142.975 | 2.39 | 1.70% | 142.975 | 142.975 | 142.975 | 0 |
| Apr 11 2024 | 140.58 | 0.82 | 0.59% | 140.58 | 140.58 | 140.58 | 0 |
| Apr 10 2024 | 139.76 | -0.48 | -0.34% | 139.76 | 139.76 | 139.76 | 0 |
| Apr 09 2024 | 140.24 | 0.08 | 0.06% | 140.24 | 140.24 | 140.24 | 0 |
| Apr 08 2024 | 140.16 | -2.22 | -1.56% | 140.16 | 140.16 | 140.16 | 0 |
| Apr 05 2024 | 142.38 | 3.15 | 2.26% | 142.38 | 142.38 | 142.38 | 0 |
| Apr 04 2024 | 139.23 | -0.50 | -0.36% | 139.23 | 139.23 | 139.23 | 0 |
| Apr 03 2024 | 139.73 | 1.49 | 1.08% | 139.73 | 139.73 | 139.73 | 0 |
| Apr 02 2024 | 138.24 | 3.13 | 2.31% | 138.24 | 138.24 | 138.24 | 0 |
| Mar 28 2024 | 135.115 | 1.64 | 1.22% | 135.115 | 135.115 | 135.115 | 0 |
| Mar 27 2024 | 133.48 | -0.89 | -0.66% | 133.48 | 133.48 | 133.48 | 0 |
| Mar 26 2024 | 134.37 | -0.29 | -0.22% | 134.37 | 134.37 | 134.37 | 0 |
| Mar 25 2024 | 134.66 | 1.79 | 1.34% | 134.66 | 134.66 | 134.66 | 0 |
| Mar 22 2024 | 132.875 | -0.12 | -0.09% | 132.875 | 132.875 | 132.875 | 0 |
| Mar 21 2024 | 132.99 | -0.31 | -0.23% | 132.99 | 132.99 | 132.99 | 0 |
| Mar 20 2024 | 133.30 | -1.75 | -1.30% | 133.30 | 133.30 | 133.30 | 0 |
| Mar 19 2024 | 135.05 | 1.06 | 0.79% | 135.05 | 135.05 | 135.05 | 0 |
| Mar 18 2024 | 133.995 | 1.53 | 1.16% | 133.995 | 133.995 | 133.995 | 0 |
| Mar 15 2024 | 132.465 | 0.73 | 0.55% | 132.465 | 132.465 | 132.465 | 0 |
| Mar 14 2024 | 131.735 | 1.91 | 1.47% | 131.735 | 131.735 | 131.735 | 0 |
| Mar 13 2024 | 129.83 | 1.53 | 1.19% | 129.83 | 129.83 | 129.83 | 0 |
| Mar 12 2024 | 128.30 | 0.10 | 0.08% | 128.30 | 128.30 | 128.30 | 0 |
| Mar 11 2024 | 128.20 | 1.01 | 0.80% | 128.20 | 128.20 | 128.20 | 0 |
