Skip to main content
Global X Brazil Active ETF (BRAZ)
NYSEARCA: BRAZ · Real-Time Price · USD
20.84
-0.10 (-0.48%)
At close: Feb 27, 2025, 3:16 PM
20.74
-0.10 (-0.50%)
After-hours: Feb 27, 2025, 4:10 PM EST

BRAZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202521.2121.2120.9420.9420.94-1.96%927
Feb 25, 202521.3621.3621.3621.3621.360.51%46
Feb 24, 202521.6321.6621.2521.2521.25-1.65%1,674
Feb 21, 202521.8121.8321.5421.6121.61-2.47%1,625
Feb 20, 202522.2422.2422.1022.1622.160.49%571
Feb 19, 202522.2222.2222.0522.0522.05-1.41%295
Feb 18, 202522.5022.5622.3622.3622.36-0.25%2,753
Feb 14, 202522.4922.4922.4222.4222.423.31%438
Feb 13, 202521.4021.7021.3921.7021.700.11%3,345
Feb 12, 202521.7421.7421.6521.6721.67-1.46%350
Feb 11, 202522.0022.0021.9622.0022.000.66%1,280
Feb 10, 202521.8521.8521.8521.8521.850.86%108
Feb 7, 202521.6621.6621.6621.6621.66-1.53%48
Feb 6, 202521.8722.0321.8722.0022.000.83%477
Feb 5, 202521.7121.8621.6821.8221.82-0.40%1,976
Feb 4, 202522.0022.0021.7521.9121.910.64%868
Feb 3, 202521.8522.0121.7721.7721.77-1.33%661
Jan 31, 202522.1422.1422.0122.0622.060.66%2,465
Jan 30, 202521.6321.9221.6321.9221.922.94%496
Jan 29, 202521.2821.4021.2721.2921.29-0.13%1,171
Jan 28, 202521.2621.3521.2621.3221.320.21%1,025
Jan 27, 202521.2721.2721.2721.2721.271.40%49
Jan 24, 202521.0021.0020.9820.9820.980.45%5,047
Jan 23, 202520.8920.8920.8920.8920.89-0.19%99
Jan 22, 202520.9320.9320.9320.9320.931.03%88
Jan 21, 202520.7120.7120.7120.7120.710.58%145
Jan 17, 202520.3720.6020.3720.5920.591.56%1,053
Jan 16, 202520.2920.2920.2820.2820.28-1.65%249
Jan 15, 202520.4420.6220.4420.6220.623.28%398
Jan 14, 202519.9220.0619.9219.9619.960.42%662
Jan 13, 202519.8419.8819.8419.8819.880.31%682
Jan 10, 202519.7619.8219.7619.8219.82-0.40%271
Jan 8, 202519.8419.9519.8419.9019.90-1.13%909
Jan 7, 202520.1220.1220.1220.1220.121.11%140
Jan 6, 202519.8719.9819.8719.9019.901.97%538
Jan 3, 202519.5619.5619.5219.5219.52-0.81%2,072
Jan 2, 202519.5819.6819.5719.6819.681.02%1,202
Dec 31, 202419.4719.4819.4119.4819.48-0.71%218
Dec 30, 202419.4519.6219.4519.6219.62-1.55%445
Dec 27, 202419.9919.9919.9119.9219.48-0.67%1,107
Dec 26, 202420.0520.0920.0520.0619.610.12%432
Dec 24, 202420.0320.0320.0320.0319.590.68%4,628
Dec 23, 202420.0320.0319.8619.9019.46-2.44%4,628
Dec 20, 202420.2920.4920.2720.4019.940.82%532
Dec 19, 202420.1020.3620.1020.2319.782.56%1,859
Dec 18, 202420.9020.9019.6419.7219.29-6.28%9,240
Dec 17, 202420.9521.0920.9521.0520.581.14%837
Dec 16, 202421.1221.1620.8120.8120.35-1.86%1,212
Dec 13, 202421.2921.4821.2021.2020.73-1.76%1,039
Dec 12, 202422.0022.0021.4921.5821.10-2.70%562
Dec 11, 202421.7522.2021.7522.1821.692.39%397
Dec 10, 202421.4021.6621.4021.6621.181.03%151
Dec 9, 202421.4421.4421.4421.4420.970.50%33
Dec 6, 202421.4221.4221.3421.3420.86-2.46%242
Dec 5, 202422.0522.0521.8721.8721.391.62%340
Dec 4, 202421.5221.5221.5221.5221.050.36%42
Dec 3, 202421.2321.4521.2321.4520.970.61%886
Dec 2, 202421.3221.3221.3221.3220.85-1.19%112
Nov 29, 202421.5821.5821.5821.5821.10-4.09%14
Nov 27, 202422.6122.6222.4922.5022.00-3.35%1,052
Nov 26, 202423.2723.2723.2723.2722.760.55%2
Nov 25, 202423.1523.1523.1523.1522.63-0.03%3
Nov 22, 202423.1523.1523.1523.1522.641.75%87
Nov 21, 202422.8122.8122.7622.7622.25-1.10%315
Nov 20, 202423.0323.0323.0123.0122.50-0.41%208
Nov 19, 202423.1023.1023.1023.1022.59-0.20%157
Nov 18, 202422.4023.1522.4023.1522.640.51%322
Nov 15, 202423.2423.2423.0323.0322.52-0.26%616
Nov 14, 202423.0623.1923.0323.0922.58-0.19%438
Nov 13, 202422.9923.1422.9923.1422.62-0.55%162
Nov 12, 202423.2623.2623.2623.2622.75-0.14%210
Nov 11, 202423.3023.3023.3023.3022.780.10%144
Nov 8, 202423.2723.2723.2723.2722.76-2.00%2
Nov 7, 202423.8023.8023.7523.7523.22-0.37%108
Nov 6, 202423.9123.9123.8423.8423.310.88%249
Nov 5, 202423.6323.6323.6323.6323.111.10%4
Nov 4, 202423.4323.4323.3723.3722.852.61%805
Nov 1, 202422.7822.7822.7822.7822.27-2.85%42
Oct 31, 202423.6623.6623.4223.4422.92-1.47%305
Oct 30, 202423.7223.7923.6823.7923.27-0.10%416
Oct 29, 202423.8223.8223.8223.8223.29-1.04%1
Oct 28, 202424.0724.0724.0724.0723.531.24%1
Oct 25, 202423.8923.8923.7723.7723.25-0.90%201
Oct 24, 202423.5523.9923.5523.9923.461.17%721
Oct 23, 202423.7323.7323.7123.7123.19-0.49%409
Oct 22, 202423.8323.8323.8323.8323.30-0.14%301
Oct 21, 202423.8623.8623.8623.8623.33-0.12%3
Oct 18, 202423.8923.8923.8923.8923.36-0.88%27
Oct 17, 202424.1024.1024.1024.1023.57-0.27%8
Oct 16, 202424.0624.1724.0624.1723.630.28%430
Oct 15, 202424.3624.3624.1024.1023.56-1.80%268
Oct 14, 202424.1524.5424.1524.5424.001.97%1,004
Oct 11, 202424.0724.0724.0724.0723.53-0.43%94
Oct 10, 202424.1724.1724.1724.1723.630.49%50
Oct 9, 202424.0524.0524.0524.0523.52-1.92%84
Oct 8, 202424.5224.5224.5224.5223.98-0.66%10
Oct 7, 202424.8824.8824.6824.6824.14-0.57%400
Oct 4, 202424.8324.8324.8324.8324.280.75%2
Oct 3, 202424.6424.6424.6424.6424.10-1.71%2
Oct 2, 202425.0725.0725.0725.0724.520.43%2