Dark

B50BRD
DOW JONES BRIC BRAZIL 15 INDEX USD
index

Inactive

Dec 8, 2023

457.38+0.773%(+3.51)

Date (EST)	Open	High	Low	Close	Change	Change Since
2023-12-08	453.87	459.95	450.96	457.38	+0.773%	0.000%
2023-12-07	453.10	458.49	452.15	453.87	-1.023%	+0.773%
2023-12-06	457.12	460.97	456.90	458.56	+0.366%	-0.257%
2023-12-05	455.28	458.97	451.89	456.89	+0.329%	+0.107%
2023-12-04	466.33	466.57	454.18	455.39	-2.346%	+0.437%
2023-12-03	466.33	466.33	466.33	466.33	0.000%	-1.919%
2023-12-01	460.00	467.74	457.18	466.33	+1.262%	-1.919%
2023-11-30	456.76	460.66	453.62	460.52	+0.316%	-0.682%
2023-11-29	461.60	462.70	458.09	459.07	+0.166%	-0.368%
2023-11-28	455.42	458.62	453.58	458.31	+0.635%	-0.203%
2023-11-27	454.78	458.08	450.88	455.42	+0.141%	+0.430%
2023-11-26	454.78	454.78	454.78	454.78	+0.084%	+0.572%
2023-11-24	457.71	459.64	454.33	454.40	-1.119%	+0.656%
2023-11-23	455.98	459.64	455.96	459.54	+0.781%	-0.470%
2023-11-22	462.18	464.33	452.87	455.98	-1.341%	+0.307%
2023-11-21	466.55	467.67	459.61	462.18	-0.937%	-1.039%
2023-11-20	457.34	468.53	457.34	466.55	+2.014%	-1.965%
2023-11-19	457.34	457.34	457.34	457.34	0.000%	+0.009%
2023-11-17	458.29	460.91	455.60	457.34	-0.205%	+0.009%
2023-11-16	455.23	459.81	453.02	458.28	+0.670%	-0.196%
2023-11-15	454.92	455.38	454.92	455.23	+0.068%	+0.472%
2023-11-14	441.78	456.10	441.66	454.92	+2.963%	+0.541%
2023-11-13	442.47	442.47	436.54	441.83	-0.127%	+3.519%
2023-11-12	442.39	442.39	442.39	442.39	0.000%	+3.388%
2023-11-10	435.89	443.43	434.17	442.39	+1.491%	+3.388%
2023-11-09	436.55	442.11	433.12	435.89	-0.151%	+4.930%
2023-11-08	441.17	441.58	434.10	436.55	-1.047%	+4.772%
2023-11-07	439.56	443.13	437.31	441.17	+0.453%	+3.674%
2023-11-06	436.90	440.71	436.64	439.18	+0.522%	+4.144%
2023-11-05	436.90	436.90	436.90	436.90	-0.014%	+4.688%
2023-11-03	421.95	439.33	421.86	436.96	+3.557%	+4.673%
2023-11-02	421.95	421.95	421.95	421.95	+0.142%	+8.397%
2023-11-01	409.28	422.31	408.49	421.35	+3.030%	+8.551%
2023-10-31	407.56	411.04	404.28	408.96	+0.211%	+11.840%
2023-10-30	411.66	418.21	405.91	408.10	-0.865%	+12.075%
2023-10-29	411.66	411.66	411.66	411.66	+0.029%	+11.106%
2023-10-27	417.44	424.53	409.93	411.54	-1.378%	+11.139%
2023-10-26	411.04	417.42	409.24	417.29	+1.595%	+9.607%
2023-10-25	413.95	417.68	409.82	410.74	-0.754%	+11.355%
2023-10-24	407.64	415.77	406.39	413.86	+1.571%	+10.516%
2023-10-23	412.44	413.47	406.54	407.46	-1.207%	+12.252%
2023-10-22	412.44	412.44	412.44	412.44	+0.163%	+10.896%
2023-10-20	414.09	415.32	408.25	411.77	-0.711%	+11.077%
2023-10-19	415.70	421.07	413.53	414.72	-0.267%	+10.286%
2023-10-18	421.93	422.76	415.31	415.83	-1.509%	+9.992%
2023-10-17	422.13	426.95	417.05	422.20	-0.040%	+8.333%
2023-10-16	415.55	423.12	415.55	422.37	+1.641%	+8.289%
2023-10-15	415.55	415.55	415.55	415.55	+0.031%	+10.066%
2023-10-13	420.02	422.18	413.71	415.42	-1.095%	+10.101%
2023-10-12	419.80	420.23	419.80	420.02	+0.086%	+8.895%
2023-10-11	417.79	420.20	415.00	419.66	+0.376%	+8.988%
2023-10-10	407.18	418.17	406.98	418.09	+2.591%	+9.397%
2023-10-09	403.46	408.56	400.49	407.53	+1.009%	+12.232%
2023-10-08	403.46	403.46	403.46	403.46	+0.129%	+13.364%
2023-10-06	396.81	405.10	389.35	402.94	+1.522%	+13.511%
2023-10-05	398.01	401.20	393.64	396.90	-0.314%	+15.238%
2023-10-04	397.75	401.78	394.66	398.15	-0.043%	+14.876%
2023-10-03	411.18	411.18	397.44	398.32	-3.186%	+14.827%
2023-10-02	417.58	417.94	408.78	411.43	-1.970%	+11.168%
2023-09-29	416.04	422.34	415.46	419.70	+0.911%	+8.978%
2023-09-28	409.95	416.58	407.51	415.91	+1.560%	+9.971%
2023-09-27	411.99	415.17	404.31	409.52	-0.602%	+11.687%
2023-09-26	420.27	421.74	411.55	412.00	-2.080%	+11.015%
2023-09-25	423.13	423.42	418.90	420.75	-0.562%	+8.706%
2023-09-24	423.13	423.13	423.13	423.13	-0.021%	+8.094%
2023-09-22	423.30	428.96	422.98	423.22	-0.068%	+8.071%
2023-09-21	438.27	438.30	423.14	423.51	-3.471%	+7.997%
2023-09-20	436.31	444.35	436.31	438.74	+0.622%	+4.249%
2023-09-19	438.42	439.81	435.02	436.03	-0.600%	+4.896%
2023-09-18	438.19	443.95	437.42	438.66	+0.107%	+4.268%
2023-09-17	438.19	438.19	438.19	438.19	+0.023%	+4.379%
2023-09-15	440.65	442.76	437.56	438.09	-0.585%	+4.403%
2023-09-14	430.96	441.93	430.60	440.67	+2.258%	+3.792%
2023-09-13	428.51	436.84	426.91	430.94	+0.635%	+6.135%
2023-09-12	426.97	429.87	424.08	428.22	+0.265%	+6.810%
2023-09-11	417.07	428.05	416.89	427.09	+2.402%	+7.092%
2023-09-10	417.07	417.07	417.07	417.07	+0.012%	+9.665%
2023-09-08	420.56	421.62	414.88	417.02	-0.842%	+9.678%
2023-09-07	420.41	420.59	420.41	420.56	-0.055%	+8.755%
2023-09-06	425.42	429.09	419.82	420.79	-0.977%	+8.696%
2023-09-05	427.56	428.18	420.89	424.94	-0.499%	+7.634%
2023-09-04	428.12	433.19	426.93	427.07	-0.245%	+7.097%
2023-09-03	428.12	428.12	428.12	428.12	-0.054%	+6.835%
2023-09-01	418.41	430.49	418.41	428.35	+2.310%	+6.777%
2023-08-31	430.29	432.59	418.49	418.68	-2.949%	+9.243%
2023-08-30	437.15	438.84	431.29	431.40	-1.281%	+6.022%
2023-08-29	430.37	437.51	428.15	437.00	+1.578%	+4.664%
2023-08-28	424.22	431.15	421.56	430.21	+1.412%	+6.316%
2023-08-27	424.22	424.22	424.22	424.22	+0.083%	+7.817%
2023-08-25	427.57	429.74	420.73	423.87	-0.870%	+7.906%
2023-08-24	434.68	434.68	426.54	427.59	-1.755%	+6.967%
2023-08-23	417.93	435.74	417.61	435.23	+4.057%	+5.089%
2023-08-22	411.28	418.61	411.27	418.26	+1.737%	+9.353%
2023-08-21	415.37	416.35	409.16	411.12	-1.023%	+11.252%
2023-08-20	415.37	415.37	415.37	415.37	+0.046%	+10.114%
2023-08-18	413.71	417.46	410.00	415.18	+0.426%	+10.164%
2023-08-17	414.40	420.99	412.63	413.42	-0.297%	+10.633%
2023-08-16	415.56	422.99	414.43	414.65	-0.202%	+10.305%
2023-08-15	419.39	424.31	414.91	415.49	-0.954%	+10.082%
2023-08-14	431.38	431.38	417.85	419.49	-2.756%	+9.032%
2023-08-13	431.38	431.38	431.38	431.38	+0.019%	+6.027%
2023-08-11	433.55	437.44	429.36	431.30	-0.640%	+6.047%
2023-08-10	432.36	441.73	432.08	434.08	+0.389%	+5.368%
2023-08-09	434.21	436.55	429.64	432.40	-0.497%	+5.777%
2023-08-08	435.15	436.81	426.62	434.56	-0.124%	+5.251%
2023-08-07	437.74	438.58	432.76	435.10	-0.603%	+5.121%
2023-08-06	437.74	437.74	437.74	437.74	-0.141%	+4.487%
2023-08-04	439.61	447.12	436.38	438.36	-0.540%	+4.339%
2023-08-03	449.68	450.22	440.68	440.74	-2.032%	+3.775%
2023-08-02	452.87	454.06	444.44	449.88	-0.748%	+1.667%
2023-08-01	463.18	463.18	448.97	453.27	-2.061%	+0.907%
2023-07-31	453.71	463.15	453.34	462.81	+2.006%	-1.173%
2023-07-30	453.71	453.71	453.71	453.71	-0.095%	+0.809%
2023-07-28	452.56	457.09	451.93	454.14	+0.387%	+0.713%
2023-07-27	465.26	467.96	450.90	452.39	-2.885%	+1.103%
2023-07-26	462.83	467.33	460.61	465.83	+0.600%	-1.814%
2023-07-25	461.67	465.76	458.93	463.05	+0.410%	-1.224%
2023-07-24	453.24	465.00	452.92	461.16	+1.747%	-0.820%
2023-07-23	453.24	453.24	453.24	453.24	-0.026%	+0.913%
2023-07-21	443.40	455.64	440.99	453.36	+2.311%	+0.887%
2023-07-20	441.22	445.49	440.35	443.12	+0.253%	+3.218%
2023-07-19	440.05	443.67	436.81	442.00	+0.418%	+3.480%
2023-07-18	442.29	444.99	438.52	440.16	-0.500%	+3.912%
2023-07-17	442.45	443.34	432.40	442.37	-0.018%	+3.393%
2023-07-16	442.45	442.45	442.45	442.45	+0.075%	+3.374%
2023-07-14	446.60	448.35	440.97	442.12	-1.005%	+3.452%
2023-07-13	438.30	448.57	437.56	446.61	+2.029%	+2.411%
2023-07-12	435.26	446.24	434.56	437.73	+0.602%	+4.489%
2023-07-11	432.18	435.95	423.66	435.11	+0.559%	+5.118%
2023-07-10	438.14	439.71	432.62	432.69	-1.244%	+5.706%
2023-07-09	438.14	438.14	438.14	438.14	-0.114%	+4.391%
2023-07-07	430.33	442.66	429.25	438.64	+2.095%	+4.272%
2023-07-06	444.02	444.60	426.83	429.64	-3.321%	+6.457%
2023-07-05	443.98	447.10	440.86	444.40	+0.122%	+2.921%
2023-07-04	449.71	452.03	442.97	443.86	-1.353%	+3.046%
2023-07-03	444.34	451.88	443.42	449.95	+1.263%	+1.651%
2023-07-02	444.34	444.34	444.34	444.34	+0.115%	+2.935%
2023-06-30	442.72	449.23	441.46	443.83	+0.018%	+3.053%
2023-06-29	437.76	444.57	437.00	443.75	+1.253%	+3.072%
2023-06-28	445.29	445.51	436.91	438.26	-1.718%	+4.363%
2023-06-27	451.53	455.50	442.30	445.92	-1.312%	+2.570%
2023-06-26	450.21	454.60	447.80	451.85	+0.364%	+1.224%
2023-06-25	450.21	450.21	450.21	450.21	-0.140%	+1.593%
2023-06-23	455.36	455.39	447.78	450.84	-1.017%	+1.451%
2023-06-22	461.21	462.43	451.67	455.47	-1.155%	+0.419%
2023-06-21	454.44	461.75	451.95	460.79	+1.395%	-0.740%
2023-06-20	458.49	458.88	449.30	454.45	-0.937%	+0.645%
2023-06-19	453.23	460.26	453.16	458.75	+2.103%	-0.299%
2023-06-18	449.30	449.30	449.30	449.30	-0.104%	+1.798%
2023-06-16	450.90	452.32	444.63	449.77	-0.293%	+1.692%
2023-06-15	450.53	454.38	447.57	451.09	-0.137%	+1.394%
2023-06-14	436.86	452.35	436.65	451.71	+3.430%	+1.255%
2023-06-13	443.04	444.73	434.92	436.73	-1.384%	+4.728%
2023-06-12	440.62	443.70	437.44	442.86	+0.508%	+3.279%
2023-06-11	440.62	440.62	440.62	440.62	-0.061%	+3.804%
2023-06-09	429.79	443.35	429.56	440.89	+2.583%	+3.740%
2023-06-08	429.79	429.79	429.79	429.79	-0.009%	+6.419%
2023-06-07	426.44	432.73	425.40	429.83	+0.760%	+6.410%
2023-06-06	419.56	428.04	417.68	426.59	+1.707%	+7.218%
2023-06-05	415.90	420.69	414.46	419.43	+0.849%	+9.048%
2023-06-04	415.90	415.90	415.90	415.90	-0.091%	+9.974%
2023-06-02	403.52	418.00	403.52	416.28	+3.109%	+9.873%
2023-06-01	391.72	404.86	391.72	403.73	+3.235%	+13.289%
2023-05-31	396.36	396.36	387.71	391.08	-1.227%	+16.953%
2023-05-30	403.15	404.73	392.42	395.94	-1.788%	+15.518%
2023-05-29	403.15	403.15	403.15	403.15	-1.065%	+13.452%
2023-05-28	407.49	407.49	407.49	407.49	+0.025%	+12.243%
2023-05-26	400.19	410.41	400.19	407.39	+1.738%	+12.271%
2023-05-25	402.33	408.14	399.29	400.43	-0.628%	+14.222%
2023-05-24	405.28	408.30	401.53	402.96	-0.651%	+13.505%
2023-05-23	405.35	411.55	403.20	405.60	+0.074%	+12.766%
2023-05-22	406.83	411.40	404.65	405.30	-0.376%	+12.850%
2023-05-21	406.83	406.83	406.83	406.83	-0.066%	+12.425%
2023-05-19	408.14	410.21	404.40	407.10	-0.179%	+12.351%
2023-05-18	408.96	408.96	403.21	407.83	-0.381%	+12.150%
2023-05-17	404.85	411.22	402.39	409.39	+1.144%	+11.722%
2023-05-16	410.38	415.49	404.03	404.76	-1.305%	+13.000%
2023-05-15	405.98	411.08	404.82	410.11	+1.062%	+11.526%
2023-05-14	405.80	405.80	405.80	405.80	+0.037%	+12.711%
2023-05-12	403.28	408.40	401.22	405.65	+0.568%	+12.752%
2023-05-11	399.28	404.95	392.00	403.36	+1.133%	+13.393%
2023-05-10	395.69	400.16	394.32	398.84	+0.766%	+14.678%
2023-05-09	391.02	398.54	387.68	395.81	+1.277%	+15.555%
2023-05-08	391.59	398.11	389.96	390.82	-0.197%	+17.031%
2023-05-07	391.59	391.59	391.59	391.59	-0.252%	+16.801%
2023-05-05	376.97	393.97	375.30	392.58	+4.152%	+16.506%
2023-05-04	375.27	381.80	369.73	376.93	+0.250%	+21.343%
2023-05-03	372.79	378.45	371.44	375.99	+0.994%	+21.647%
2023-05-02	387.75	387.78	371.06	372.29	-3.987%	+22.856%
2023-05-01	387.75	387.76	387.75	387.75	-0.046%	+17.957%
2023-04-28	391.87	391.87	379.53	387.93	-1.051%	+17.903%
2023-04-27	384.32	392.12	383.98	392.05	+2.309%	+16.664%
2023-04-26	387.10	388.65	383.05	383.20	-0.938%	+19.358%
2023-04-25	391.07	391.29	383.27	386.83	-0.985%	+18.238%
2023-04-24	392.59	392.70	384.92	390.68	-0.487%	+17.073%
2023-04-23	392.59	392.59	392.59	392.59	0.000%	+16.503%
2023-04-21	392.59	392.59	392.59	392.59	+0.092%	+16.503%
2023-04-20	390.30	395.08	387.73	392.23	+0.533%	+16.610%
2023-04-19	406.45	406.45	388.63	390.15	-4.020%	+17.232%
2023-04-18	408.09	410.62	400.89	406.49	-0.416%	+12.519%
2023-04-17	411.27	412.61	406.31	408.19	-0.749%	+12.051%
2023-04-16	411.27	411.27	411.27	411.27	+0.022%	+11.212%
2023-04-14	409.05	411.94	401.99	411.18	+0.531%	+11.236%
2023-04-13	411.42	413.71	407.93	409.01	-0.356%	+11.826%
2023-04-12	402.98	416.59	402.60	410.47	+1.823%	+11.428%
2023-04-11	380.88	404.00	380.88	403.12	+5.856%	+13.460%
2023-04-10	376.73	381.00	374.48	380.82	+1.086%	+20.104%
2023-04-09	376.73	376.73	376.73	376.73	-0.005%	+21.408%
2023-04-06	380.33	380.33	374.49	376.75	-0.712%	+21.401%
2023-04-05	380.23	382.17	374.12	379.45	-0.147%	+20.538%
2023-04-04	381.59	385.31	378.44	380.01	-0.349%	+20.360%
2023-04-03	381.78	383.64	377.64	381.34	-0.115%	+19.940%
2023-04-02	381.78	381.78	381.78	381.78	+0.079%	+19.802%
2023-03-31	386.81	389.29	378.96	381.48	-1.421%	+19.896%
2023-03-30	377.42	388.44	377.42	386.98	+2.465%	+18.192%
2023-03-29	372.03	379.37	370.46	377.67	+1.521%	+21.106%
2023-03-28	364.36	374.48	364.27	372.01	+2.223%	+22.948%
2023-03-27	357.83	364.45	357.61	363.92	+1.702%	+25.681%
2023-03-26	357.83	357.83	357.83	357.83	-0.011%	+27.820%
2023-03-24	353.02	359.89	349.32	357.87	+1.156%	+27.806%
2023-03-23	365.62	369.15	350.26	353.78	-3.228%	+29.284%
2023-03-22	368.07	373.56	363.99	365.58	-0.674%	+25.111%
2023-03-21	367.68	370.53	367.01	368.06	+0.112%	+24.268%
2023-03-20	367.35	371.82	365.81	367.65	+0.082%	+24.406%
2023-03-19	367.35	367.35	367.35	367.35	-0.120%	+24.508%
2023-03-17	374.87	374.87	365.94	367.79	-1.786%	+24.359%
2023-03-16	367.27	375.26	365.35	374.48	+2.002%	+22.137%
2023-03-15	372.75	372.99	359.11	367.13	-1.531%	+24.583%
2023-03-14	375.95	379.28	370.95	372.84	-0.679%	+22.675%
2023-03-13	380.55	381.56	371.37	375.39	-1.356%	+21.841%
2023-03-12	380.55	380.55	380.55	380.55	0.000%	+20.189%
2023-03-10	388.84	389.71	379.04	380.55	-2.132%	+20.189%
2023-03-09	396.28	399.01	388.48	388.84	-1.877%	+17.627%
2023-03-08	385.62	401.13	385.62	396.28	+2.764%	+15.418%
2023-03-07	390.86	391.52	382.36	385.62	-1.341%	+18.609%
2023-03-06	386.32	392.20	381.30	390.86	+1.175%	+17.019%
2023-03-03	383.07	386.84	382.04	386.32	+0.848%	+18.394%
2023-03-02	390.28	390.28	381.97	383.07	-1.847%	+19.399%
2023-03-01	386.15	392.24	381.14	390.28	+1.070%	+17.193%
2023-02-28	391.04	396.92	385.67	386.15	-1.251%	+18.446%
2023-02-27	390.40	395.55	388.32	391.04	+0.164%	+16.965%
2023-02-24	404.23	404.45	389.90	390.40	-3.395%	+17.157%
2023-02-23	400.68	410.09	399.17	404.12	+0.859%	+13.179%
2023-02-22	406.85	406.85	396.27	400.68	-1.517%	+14.151%
2023-02-21	406.85	406.85	406.85	406.85	0.000%	+12.420%
2023-02-17	405.99	410.25	401.71	406.85	+0.111%	+12.420%
2023-02-16	404.53	408.37	398.40	406.40	+0.462%	+12.544%
2023-02-15	399.80	407.25	394.53	404.53	+1.183%	+13.065%
2023-02-14	400.77	402.72	398.06	399.80	0.000%	+14.402%

.dark-mode .yd2RPV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yd2RPV{ color: #333333; background-color: white; border: 2px solid #333333; }B50BRDDOW JONES BRIC BRAZIL 15 INDEX USDindex

B50BRD
DOW JONES BRIC BRAZIL 15 INDEX USD
index