Skip to main content
Global X Brazil Active ETF (BRAZ)
NYSEARCA: BRAZ · Real-Time Price · USD
22.76
-0.25 (-1.10%)
Nov 21, 2024, 3:51 PM EST - Market closed

BRAZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202423.1523.1523.1523.1523.151.75%87
Nov 21, 202422.8122.8122.7622.7622.76-1.10%315
Nov 20, 202423.0323.0323.0123.0123.01-0.41%208
Nov 19, 202423.1023.1023.1023.1023.10-0.20%157
Nov 18, 202422.4023.1522.4023.1523.150.51%322
Nov 15, 202423.2423.2423.0323.0323.03-0.26%616
Nov 14, 202423.0623.1923.0323.0923.09-0.19%438
Nov 13, 202422.9923.1422.9923.1423.14-0.55%162
Nov 12, 202423.2623.2623.2623.2623.26-0.14%210
Nov 11, 202423.3023.3023.3023.3023.300.10%144
Nov 8, 202423.2723.2723.2723.2723.27-2.00%2
Nov 7, 202423.8023.8023.7523.7523.75-0.37%108
Nov 6, 202423.9123.9123.8423.8423.840.88%249
Nov 5, 202423.6323.6323.6323.6323.631.10%4
Nov 4, 202423.4323.4323.3723.3723.372.61%805
Nov 1, 202422.7822.7822.7822.7822.78-2.85%42
Oct 31, 202423.6623.6623.4223.4423.44-1.47%305
Oct 30, 202423.7223.7923.6823.7923.79-0.10%416
Oct 29, 202423.8223.8223.8223.8223.82-1.04%1
Oct 28, 202424.0724.0724.0724.0724.071.24%1
Oct 25, 202423.8923.8923.7723.7723.77-0.90%201
Oct 24, 202423.5523.9923.5523.9923.991.17%721
Oct 23, 202423.7323.7323.7123.7123.71-0.49%409
Oct 22, 202423.8323.8323.8323.8323.83-0.14%301
Oct 21, 202423.8623.8623.8623.8623.86-0.12%3
Oct 18, 202423.8923.8923.8923.8923.89-0.88%27
Oct 17, 202424.1024.1024.1024.1024.10-0.27%8
Oct 16, 202424.0624.1724.0624.1724.170.28%430
Oct 15, 202424.3624.3624.1024.1024.10-1.80%268
Oct 14, 202424.1524.5424.1524.5424.541.97%1,004
Oct 11, 202424.0724.0724.0724.0724.07-0.43%94
Oct 10, 202424.1724.1724.1724.1724.170.49%50
Oct 9, 202424.0524.0524.0524.0524.05-1.92%84
Oct 8, 202424.5224.5224.5224.5224.52-0.66%10
Oct 7, 202424.8824.8824.6824.6824.68-0.57%400
Oct 4, 202424.8324.8324.8324.8324.830.75%2
Oct 3, 202424.6424.6424.6424.6424.64-1.71%2
Oct 2, 202425.0725.0725.0725.0725.070.43%2
Oct 1, 202424.9624.9624.9624.9624.960.60%40
Sep 30, 202424.9224.9224.8124.8124.81-1.10%149
Sep 27, 202425.1325.1325.0925.0925.090.41%113
Sep 26, 202425.2125.2124.9924.9924.990.59%134
Sep 25, 202424.8424.8424.8424.8424.84-1.03%21
Sep 24, 202425.2225.2225.1025.1025.102.47%163
Sep 23, 202424.5224.5224.4924.4924.49-0.19%202
Sep 20, 202424.5624.5624.5424.5424.54-3.12%240
Sep 19, 202425.3725.4125.3325.3325.330.24%776
Sep 18, 202425.4725.4725.2725.2725.27-0.28%162
Sep 17, 202425.2525.3425.1625.3425.340.52%1,302
Sep 16, 202425.2125.2125.2125.2125.210.75%23
Sep 13, 202424.9525.2224.9525.0225.021.51%1,487
Sep 12, 202424.6024.6524.5124.6524.650.20%990
Sep 11, 202424.6024.6024.6024.6024.600.89%2
Sep 10, 202424.3424.3824.3424.3824.38-1.26%547
Sep 9, 202424.6624.7024.6624.7024.700.25%231
Sep 6, 202424.6324.6324.6324.6324.63-2.00%52
Sep 5, 202425.1425.1425.1425.1425.141.00%-
Sep 4, 202424.8924.8924.8924.8924.890.58%13
Sep 3, 202424.7424.7424.7424.7424.74-1.84%13
Aug 30, 202425.2125.2125.2125.2125.210.10%260
Aug 29, 202425.4025.4025.1825.1825.18-2.13%354
Aug 28, 202425.7325.7325.7325.7325.73-0.73%5
Aug 27, 202425.9225.9225.8325.9225.92-0.11%510
Aug 26, 202425.8525.9525.8525.9525.950.70%339
Aug 23, 202425.6925.7725.6925.7725.772.17%140
Aug 22, 202425.2725.2725.2225.2225.22-2.63%262
Aug 21, 202425.9025.9025.9025.9025.90-0.07%24
Aug 20, 202425.9225.9225.9225.9225.92-1.05%13
Aug 19, 202426.0526.2626.0526.2026.202.06%1,267
Aug 16, 202425.8825.8825.6725.6725.670.17%599
Aug 15, 202425.9025.9025.4325.6225.62-0.34%10,042
Aug 14, 202425.6825.7125.6825.7125.710.02%236
Aug 13, 202425.4025.7125.4025.7125.711.90%455
Aug 12, 202425.3425.3425.2325.2325.230.84%333
Aug 9, 202425.0225.0225.0225.0225.022.69%41
Aug 8, 202424.3624.3624.3624.3624.362.17%50
Aug 7, 202423.8423.8423.8423.8423.841.24%95
Aug 6, 202423.5523.5523.5523.5523.552.33%95
Aug 5, 202422.8823.0222.8823.0223.02-0.73%606
Aug 2, 202423.1923.1923.1923.1923.19-0.74%35
Aug 1, 202423.7323.7323.2323.3623.36-1.80%1,102
Jul 31, 202423.7023.9423.7023.7923.790.81%607
Jul 30, 202423.5023.6023.5023.6023.60-0.46%568
Jul 29, 202423.7523.7523.7023.7023.700.08%476
Jul 26, 202423.6723.7023.6223.6923.691.22%520
Jul 25, 202423.4023.4023.4023.4023.40-0.48%1,861
Jul 24, 202423.6623.7123.5123.5123.51-1.21%1,861
Jul 23, 202423.8023.8023.8023.8023.80-1.10%4
Jul 22, 202424.0724.0724.0724.0724.070.55%23
Jul 19, 202424.1024.1023.9323.9323.930.05%201
Jul 18, 202424.1324.1323.9223.9223.92-3.08%136
Jul 17, 202424.6824.6824.6824.6824.68-1.00%58
Jul 16, 202424.9324.9324.9324.9324.930.05%4
Jul 15, 202424.7124.9224.5024.9224.920.10%1,759
Jul 12, 202424.8924.8924.8924.8924.890.84%27
Jul 11, 202424.6824.6824.6824.6824.680.19%6
Jul 10, 202424.8124.8124.6324.6424.640.28%517
Jul 9, 202424.5724.5724.5724.5724.571.44%102
Jul 8, 202424.1524.2224.1524.2224.22-0.48%926
Jul 5, 202424.3424.3424.3424.3424.341.77%115