Skip to main content
logo
Global X Brazil Active ETF (BRAZ)
NYSEARCA: BRAZ · Real-Time Price · USD
27.67
-0.06 (-0.20%)
At close: Dec 24, 2025, 4:00 PM EST
27.67
0.00 (0.00%)
After-hours: Dec 24, 2025, 5:00 PM EST

BRAZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202527.8027.8027.6727.6727.67-0.20%1,617
Dec 23, 202527.4227.7327.3927.7327.731.61%1,666
Dec 22, 202527.3228.1026.2027.2927.29-0.49%21,970
Dec 19, 202527.7027.7027.4327.4327.430.07%22,932
Dec 18, 202527.3827.4127.3827.4127.410.85%343
Dec 17, 202527.1827.1827.1827.1827.17-1.87%384
Dec 16, 202528.4028.4027.6927.6927.69-3.08%5,674
Dec 15, 202528.8528.8528.5728.5728.570.63%357
Dec 12, 202528.7028.7028.3928.3928.390.48%426
Dec 11, 202528.3828.3828.2628.2628.261.35%526
Dec 10, 202527.8827.8827.8827.8827.880.02%221
Dec 9, 202527.7227.8827.7227.8827.880.25%568
Dec 8, 202528.0128.0127.8127.8127.810.36%313
Dec 5, 202529.5029.5727.7127.7127.71-6.14%582
Dec 4, 202528.8029.5328.4029.5229.521.33%2,742
Dec 3, 202529.1329.1329.1329.1329.130.73%166
Dec 2, 202528.6528.9728.6528.9228.921.63%2,474
Dec 1, 202528.5828.5828.4628.4628.46-0.41%506
Nov 28, 202528.4928.6128.4928.5728.570.54%1,107
Nov 26, 202527.9428.4227.9428.4228.422.92%317
Nov 25, 202527.4027.6127.3027.6127.610.73%17,905
Nov 24, 202527.4127.4127.4127.4127.410.62%275
Nov 21, 202526.7927.2826.7927.2427.240.86%771
Nov 20, 202527.9127.9127.0127.0127.01-2.24%1,025
Nov 19, 202527.5427.6327.5427.6327.63-0.46%318
Nov 18, 202527.8627.8627.7627.7627.76-0.17%190
Nov 17, 202527.8027.8027.8027.8027.80-1.12%60
Nov 14, 202528.3128.3628.1228.1228.120.58%713
Nov 13, 202528.1928.1927.9627.9627.96-0.72%520
Nov 12, 202528.3428.3428.0728.1628.16-0.64%770
Nov 11, 202528.2428.3828.2428.3428.342.30%632
Nov 10, 202527.5127.7027.4727.7027.701.48%897
Nov 7, 202527.1027.3026.8727.3027.301.07%1,268
Nov 6, 202527.0427.0427.0127.0127.01-0.03%586
Nov 5, 202526.6527.0226.5927.0227.022.54%624
Nov 4, 202526.5626.6226.3526.3526.35-1.02%18,973
Nov 3, 202526.6126.6226.6126.6226.621.07%158
Oct 31, 202526.3426.3426.3426.3426.340.13%183
Oct 30, 202526.3126.3126.3126.3126.31-0.24%29
Oct 29, 202526.3726.3726.3726.3726.370.94%151
Oct 28, 202525.9926.1225.9926.1226.120.15%720
Oct 27, 202526.0726.0826.0726.0826.080.95%216
Oct 24, 202525.8425.8425.8425.8425.84-0.11%39
Oct 23, 202525.7325.8725.7325.8725.871.42%632
Oct 22, 202525.3225.5125.3225.5125.510.43%7,752
Oct 21, 202525.4925.4925.4025.4025.40-1.07%583
Oct 20, 202525.4925.6725.4925.6725.671.72%308
Oct 17, 202525.2725.2725.2125.2425.241.27%8,463
Oct 16, 202524.9224.9224.9224.9224.92-0.28%69
Oct 15, 202525.1025.1024.9924.9924.991.50%6,474