Global X Brazil Active ETF (BRAZ)
NYSEARCA: BRAZ · Real-Time Price · USD
24.92
0.00 (0.00%)
Sep 9, 2025, 4:00 PM - Market open
BRAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.24% | 46 |
| Sep 8, 2025 | 24.85 | 24.98 | 24.85 | 24.98 | 24.98 | -0.13% | 180 |
| Sep 5, 2025 | 25.02 | 25.02 | 25.01 | 25.01 | 25.01 | 0.96% | 614 |
| Sep 4, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.94% | 42 |
| Sep 3, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.43% | 229 |
| Sep 2, 2025 | 24.60 | 24.65 | 24.60 | 24.65 | 24.65 | -1.31% | 596 |
| Aug 29, 2025 | 25.04 | 25.08 | 24.97 | 24.97 | 24.97 | -0.14% | 840 |
| Aug 28, 2025 | 24.78 | 25.06 | 24.78 | 25.01 | 25.01 | 1.30% | 222 |
| Aug 27, 2025 | 24.39 | 24.69 | 24.28 | 24.69 | 24.69 | 1.76% | 930 |
| Aug 26, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.73% | 216 |
| Aug 25, 2025 | 24.61 | 24.61 | 24.44 | 24.44 | 24.44 | 0.53% | 190 |
| Aug 22, 2025 | 23.69 | 24.32 | 23.69 | 24.31 | 24.31 | 3.18% | 942 |
| Aug 21, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.01% | 123 |
| Aug 20, 2025 | 23.24 | 23.65 | 23.24 | 23.56 | 23.56 | 1.23% | 1,829 |
| Aug 19, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -3.04% | 147 |
| Aug 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.33% | 187 |
| Aug 15, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.77% | 178 |
| Aug 14, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -1.00% | 12 |
| Aug 13, 2025 | 24.00 | 24.00 | 23.98 | 23.98 | 23.98 | -0.67% | 248 |
| Aug 12, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 2.73% | 271 |
| Aug 11, 2025 | 23.61 | 23.61 | 23.30 | 23.50 | 23.50 | -0.72% | 1,376 |
| Aug 8, 2025 | 23.93 | 23.93 | 23.67 | 23.67 | 23.67 | -1.05% | 330 |
| Aug 7, 2025 | 23.65 | 23.92 | 23.43 | 23.92 | 23.92 | 2.05% | 852 |
| Aug 6, 2025 | 23.45 | 23.45 | 23.44 | 23.44 | 23.44 | 1.79% | 297 |
| Aug 5, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.62% | 204 |
| Aug 4, 2025 | 22.94 | 22.94 | 22.81 | 22.89 | 22.89 | 1.18% | 325 |
| Aug 1, 2025 | 22.72 | 22.72 | 22.62 | 22.62 | 22.62 | 0.58% | 411 |
| Jul 31, 2025 | 21.00 | 22.51 | 20.50 | 22.49 | 22.49 | -1.38% | 2,425 |
| Jul 30, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.43% | 84 |
| Jul 29, 2025 | 22.70 | 22.83 | 22.70 | 22.71 | 22.71 | 0.92% | 576 |
| Jul 28, 2025 | 22.75 | 22.75 | 22.47 | 22.50 | 22.50 | -1.60% | 7,669 |
| Jul 25, 2025 | 23.09 | 23.09 | 22.87 | 22.87 | 22.87 | -0.72% | 265 |
| Jul 24, 2025 | 23.12 | 23.12 | 22.99 | 23.03 | 23.03 | -1.25% | 416 |
| Jul 23, 2025 | 23.07 | 23.32 | 23.07 | 23.32 | 23.32 | 1.46% | 395 |
| Jul 22, 2025 | 23.06 | 23.06 | 22.99 | 22.99 | 22.99 | -0.10% | 205 |
| Jul 21, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.69% | 157 |
| Jul 18, 2025 | 23.03 | 23.03 | 22.85 | 22.85 | 22.85 | -2.45% | 5,895 |
| Jul 17, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.75% | 101 |
| Jul 16, 2025 | 23.22 | 23.25 | 23.22 | 23.25 | 23.25 | 0.79% | 284 |
| Jul 15, 2025 | 23.05 | 23.08 | 23.05 | 23.07 | 23.07 | 0.39% | 2,957 |
| Jul 14, 2025 | 23.10 | 23.10 | 22.95 | 22.98 | 22.98 | -0.64% | 1,051 |
| Jul 11, 2025 | 23.04 | 23.17 | 23.04 | 23.13 | 23.13 | -0.52% | 1,393 |
| Jul 10, 2025 | 23.20 | 23.31 | 23.19 | 23.25 | 23.25 | -1.69% | 1,466 |
| Jul 9, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.87% | 462 |
| Jul 8, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 267 |
| Jul 7, 2025 | 24.43 | 24.43 | 24.10 | 24.10 | 24.10 | -2.21% | 4,708 |
| Jul 3, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.96% | 269 |
| Jul 2, 2025 | 24.30 | 24.41 | 24.30 | 24.41 | 24.41 | 0.45% | 4,302 |
| Jul 1, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.39% | 294 |
| Jun 30, 2025 | 23.83 | 24.44 | 23.83 | 24.40 | 24.40 | 2.37% | 1,234 |