Skip to main content
Global X Brazil Active ETF (BRAZ)
NYSEARCA: BRAZ · Real-Time Price · USD
19.94
-0.12 (-0.59%)
Dec 27, 2024, 3:17 PM EST - Market closed

BRAZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 202419.9919.9919.9119.9219.92-0.67%1,107
Dec 26, 202420.0520.0920.0520.0620.060.12%432
Dec 24, 202420.0320.0320.0320.0320.030.68%4,628
Dec 23, 202420.0320.0319.8619.9019.90-2.44%4,628
Dec 20, 202420.2920.4920.2720.4020.400.82%532
Dec 19, 202420.1020.3620.1020.2320.232.56%1,859
Dec 18, 202420.9020.9019.6419.7219.72-6.28%9,240
Dec 17, 202420.9521.0920.9521.0521.051.14%837
Dec 16, 202421.1221.1620.8120.8120.81-1.86%1,212
Dec 13, 202421.2921.4821.2021.2021.20-1.76%1,039
Dec 12, 202422.0022.0021.4921.5821.58-2.70%562
Dec 11, 202421.7522.2021.7522.1822.182.39%397
Dec 10, 202421.4021.6621.4021.6621.661.03%151
Dec 9, 202421.4421.4421.4421.4421.440.50%33
Dec 6, 202421.4221.4221.3421.3421.34-2.46%242
Dec 5, 202422.0522.0521.8721.8721.871.62%340
Dec 4, 202421.5221.5221.5221.5221.520.36%42
Dec 3, 202421.2321.4521.2321.4521.450.61%886
Dec 2, 202421.3221.3221.3221.3221.32-1.19%112
Nov 29, 202421.5821.5821.5821.5821.58-4.09%14
Nov 27, 202422.6122.6222.4922.5022.50-3.35%1,052
Nov 26, 202423.2723.2723.2723.2723.270.55%2
Nov 25, 202423.1523.1523.1523.1523.15-0.03%3
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