Dark

B50BRE
DOW JONES BRIC BRAZIL 15 INDEX EUR
index

Inactive

Dec 8, 2023

445.73+1.045%(+4.61)

Date (EST)	Open	High	Low	Close	Change	Change Since
2023-12-08	441.57	448.04	440.62	445.73	+1.045%	0.000%
2023-12-07	440.82	445.69	439.69	441.12	-0.981%	+1.045%
2023-12-06	444.78	448.45	444.04	445.49	+0.376%	+0.054%
2023-12-05	441.43	446.45	438.43	443.82	+0.674%	+0.430%
2023-12-04	449.90	450.44	440.01	440.85	-2.022%	+1.107%
2023-12-03	449.82	450.11	449.28	449.95	+0.093%	-0.938%
2023-12-01	442.82	450.84	441.40	449.53	+1.325%	-0.845%
2023-11-30	437.69	443.69	435.39	443.65	+1.260%	+0.469%
2023-11-29	440.64	441.76	438.13	438.13	+0.107%	+1.735%
2023-11-28	436.29	437.96	433.65	437.66	+0.360%	+1.844%
2023-11-27	435.72	438.79	432.57	436.09	+0.002%	+2.211%
2023-11-26	435.84	436.11	435.64	436.08	+0.142%	+2.213%
2023-11-24	440.29	441.75	435.35	435.46	-1.497%	+2.358%
2023-11-23	438.67	442.21	437.58	442.08	+0.640%	+0.826%
2023-11-22	444.71	446.37	436.76	439.27	-1.114%	+1.471%
2023-11-21	446.54	448.22	441.78	444.22	-0.682%	+0.340%
2023-11-20	439.05	448.86	438.49	447.27	+1.956%	-0.344%
2023-11-19	440.92	440.92	438.65	438.69	-0.227%	+1.605%
2023-11-17	443.57	444.39	439.39	439.69	-0.763%	+1.374%
2023-11-16	440.08	443.48	437.97	443.07	+0.643%	+0.600%
2023-11-15	438.77	441.00	438.73	440.24	+0.353%	+1.247%
2023-11-14	433.02	442.95	431.81	438.69	+1.267%	+1.605%
2023-11-13	434.02	434.35	429.25	433.20	-0.267%	+2.892%
2023-11-12	432.80	434.40	432.80	434.36	+0.018%	+2.618%
2023-11-10	428.22	435.60	426.60	434.28	+1.311%	+2.637%
2023-11-09	428.10	432.80	425.81	428.66	+0.262%	+3.982%
2023-11-08	433.32	434.13	425.45	427.54	-1.140%	+4.255%
2023-11-07	430.85	435.53	429.33	432.47	+0.621%	+3.066%
2023-11-06	426.37	430.25	426.02	429.80	+0.710%	+3.706%
2023-11-05	428.27	428.27	426.77	426.77	-0.080%	+4.443%
2023-11-03	416.24	429.27	415.37	427.11	+2.476%	+4.360%
2023-11-02	417.38	417.89	414.87	416.79	-0.318%	+6.944%
2023-11-01	406.18	419.20	406.11	418.12	+3.082%	+6.603%
2023-10-31	402.92	407.47	399.55	405.62	+0.578%	+9.889%
2023-10-30	408.89	413.70	401.40	403.29	-1.314%	+10.523%
2023-10-29	414.14	414.14	408.66	408.66	+0.020%	+9.071%
2023-10-27	414.59	420.87	407.06	408.58	-1.435%	+9.092%
2023-10-26	409.01	414.73	407.03	414.53	+1.665%	+7.527%
2023-10-25	410.28	414.17	406.60	407.74	-0.522%	+9.317%
2023-10-24	400.54	411.18	400.39	409.88	+2.309%	+8.746%
2023-10-23	408.70	408.78	400.08	400.63	-2.068%	+11.257%
2023-10-22	409.01	409.09	408.93	409.09	+0.324%	+8.956%
2023-10-20	410.87	411.44	404.51	407.77	-0.803%	+9.309%
2023-10-19	413.65	416.50	410.02	411.07	-0.701%	+8.432%
2023-10-18	418.54	419.80	413.53	413.97	-1.137%	+7.672%
2023-10-17	419.77	423.12	414.68	418.73	-0.222%	+6.448%
2023-10-16	414.09	420.35	413.42	419.66	+1.335%	+6.212%
2023-10-15	415.39	415.39	414.09	414.13	-0.130%	+7.630%
2023-10-13	417.67	420.62	412.99	414.67	-0.896%	+7.490%
2023-10-12	414.39	418.54	414.31	418.42	+0.941%	+6.527%
2023-10-11	413.10	415.21	410.19	414.52	+0.276%	+7.529%
2023-10-10	404.40	413.61	402.46	413.38	+2.198%	+7.826%
2023-10-09	401.66	405.49	398.26	404.49	+0.868%	+10.196%
2023-10-08	400.59	401.05	400.52	401.01	+0.438%	+11.152%
2023-10-06	394.74	400.97	388.38	399.26	+1.178%	+11.639%
2023-10-05	397.33	399.72	392.42	394.61	-0.750%	+12.955%
2023-10-04	398.44	400.55	394.61	397.59	-0.358%	+12.108%
2023-10-03	411.89	411.97	397.95	399.02	-3.108%	+11.706%
2023-10-02	419.95	419.95	408.70	411.82	-1.074%	+8.234%
2023-09-29	411.84	418.59	411.03	416.29	+0.826%	+7.072%
2023-09-28	409.17	413.74	405.44	412.88	+0.954%	+7.956%
2023-09-27	408.75	413.03	404.08	408.98	+0.083%	+8.986%
2023-09-26	416.58	417.08	408.44	408.64	-1.925%	+9.076%
2023-09-25	416.93	417.79	414.99	416.66	-0.074%	+6.977%
2023-09-24	416.73	417.01	416.69	416.97	-0.031%	+6.897%
2023-09-22	418.00	422.07	416.71	417.10	+0.101%	+6.864%
2023-09-21	432.01	432.37	416.37	416.68	-3.461%	+6.972%
2023-09-20	428.47	435.19	427.47	431.62	+0.799%	+3.269%
2023-09-19	430.46	431.56	427.29	428.20	-0.504%	+4.094%
2023-09-18	431.00	436.37	429.48	430.37	-0.155%	+3.569%
2023-09-17	430.74	431.12	430.74	431.04	+0.005%	+3.408%
2023-09-15	433.78	435.83	430.60	431.02	-0.730%	+3.413%
2023-09-14	420.93	435.71	420.85	434.19	+3.079%	+2.658%
2023-09-13	418.34	426.59	417.73	421.22	+0.790%	+5.819%
2023-09-12	417.50	420.15	415.18	417.92	+0.269%	+6.654%
2023-09-11	407.67	417.82	407.52	416.80	+2.097%	+6.941%
2023-09-10	407.67	408.24	407.67	408.24	-0.108%	+9.183%
2023-09-08	411.80	413.21	406.07	408.68	-0.888%	+9.066%
2023-09-07	411.65	412.81	411.42	412.34	+0.187%	+8.098%
2023-09-06	415.71	419.29	410.46	411.57	-0.986%	+8.300%
2023-09-05	416.72	418.68	411.25	415.67	+0.171%	+7.232%
2023-09-04	416.33	420.68	414.83	414.96	-0.319%	+7.415%
2023-09-03	417.46	417.46	416.25	416.29	-0.173%	+7.072%
2023-09-01	404.34	418.32	404.11	417.01	+2.955%	+6.887%
2023-08-31	414.14	416.96	404.78	405.04	-2.223%	+10.046%
2023-08-30	422.10	422.41	414.15	414.25	-1.673%	+7.599%
2023-08-29	417.05	423.06	416.20	421.30	+0.985%	+5.799%
2023-08-28	411.43	418.00	409.27	417.19	+1.277%	+6.841%
2023-08-27	410.01	411.97	410.01	411.93	+0.022%	+8.205%
2023-08-25	415.80	417.17	409.56	411.84	-0.754%	+8.229%
2023-08-24	419.95	420.34	413.30	414.97	-1.256%	+7.413%
2023-08-23	403.35	420.69	403.35	420.25	+3.925%	+6.063%
2023-08-22	394.83	404.76	394.69	404.38	+2.160%	+10.226%
2023-08-21	400.19	400.37	393.70	395.83	-1.117%	+12.606%
2023-08-20	401.28	401.28	400.30	400.30	-0.097%	+11.349%
2023-08-18	398.99	402.64	395.88	400.69	+0.469%	+11.241%
2023-08-17	399.47	404.87	398.42	398.82	-0.260%	+11.762%
2023-08-16	399.16	406.67	398.65	399.86	+0.048%	+11.472%
2023-08-15	402.88	406.56	399.21	399.67	-0.937%	+11.525%
2023-08-14	413.41	413.71	401.80	403.45	-2.553%	+10.480%
2023-08-13	413.71	414.02	413.68	414.02	+0.177%	+7.659%
2023-08-11	413.56	418.34	411.51	413.29	-0.326%	+7.849%
2023-08-10	411.86	419.74	410.94	414.64	+0.307%	+7.498%
2023-08-09	415.06	417.18	410.43	413.37	-0.649%	+7.828%
2023-08-08	415.62	418.09	408.81	416.07	+0.277%	+7.129%
2023-08-07	417.83	418.74	412.62	414.92	-0.642%	+7.426%
2023-08-06	417.48	417.60	417.45	417.60	-0.045%	+6.736%
2023-08-04	421.14	424.83	415.85	417.79	-1.049%	+6.688%
2023-08-03	431.93	432.21	422.16	422.22	-2.139%	+5.568%
2023-08-02	432.39	434.18	426.63	431.45	-0.330%	+3.310%
2023-08-01	442.62	443.03	429.21	432.88	-1.964%	+2.968%
2023-07-31	431.62	441.80	431.03	441.55	+2.310%	+0.947%
2023-07-30	433.06	433.06	431.58	431.58	-0.167%	+3.279%
2023-07-28	433.27	435.64	430.31	432.30	-0.014%	+3.107%
2023-07-27	438.94	443.47	431.28	432.36	-1.895%	+3.092%
2023-07-26	438.90	441.62	436.33	440.71	+0.271%	+1.139%
2023-07-25	437.00	443.03	435.75	439.52	+0.524%	+1.413%
2023-07-24	427.33	440.36	427.33	437.23	+2.372%	+1.944%
2023-07-23	427.89	427.89	427.10	427.10	-0.049%	+4.362%
2023-07-21	417.64	429.67	415.96	427.31	+2.325%	+4.311%
2023-07-20	412.65	418.38	412.51	417.60	+0.955%	+6.736%
2023-07-19	410.98	415.50	409.29	413.65	+0.625%	+7.755%
2023-07-18	411.67	415.77	410.28	411.08	-0.462%	+8.429%
2023-07-17	412.78	413.75	404.44	412.99	-0.092%	+7.928%
2023-07-16	413.48	413.81	413.29	413.37	+0.077%	+7.828%
2023-07-14	417.95	418.98	411.65	413.05	-1.028%	+7.912%
2023-07-13	412.61	419.91	411.00	417.34	+1.195%	+6.803%
2023-07-12	414.03	422.00	412.32	412.41	-0.545%	+8.079%
2023-07-11	411.54	415.58	404.45	414.67	+0.514%	+7.490%
2023-07-10	419.65	420.93	412.52	412.55	-1.666%	+8.043%
2023-07-09	419.00	419.58	419.00	419.54	-0.005%	+6.243%
2023-07-07	414.82	423.83	412.82	419.56	+1.380%	+6.237%
2023-07-06	428.57	429.40	411.56	413.85	-3.626%	+7.703%
2023-07-05	427.24	431.70	424.84	429.42	+0.372%	+3.798%
2023-07-04	432.40	434.98	426.46	427.83	-1.073%	+4.184%
2023-07-03	428.33	434.44	426.55	432.47	+1.310%	+3.066%
2023-07-02	427.27	427.31	426.88	426.88	+0.033%	+4.416%
2023-06-30	427.28	432.06	425.95	426.74	-0.369%	+4.450%
2023-06-29	420.64	429.03	419.70	428.32	+1.649%	+4.065%
2023-06-28	426.54	427.18	419.86	421.37	-1.261%	+5.781%
2023-06-27	433.08	435.80	423.17	426.75	-1.809%	+4.448%
2023-06-26	433.08	437.02	430.62	434.61	+0.400%	+2.559%
2023-06-25	433.97	433.97	432.84	432.88	-0.270%	+2.968%
2023-06-23	439.03	440.41	431.17	434.05	-0.481%	+2.691%
2023-06-22	440.14	441.44	432.58	436.15	-0.837%	+2.196%
2023-06-21	436.70	441.70	434.15	439.83	+0.733%	+1.341%
2023-06-20	439.87	440.96	432.16	436.63	-0.921%	+2.084%
2023-06-19	435.19	442.21	435.15	440.69	+2.246%	+1.144%
2023-06-18	430.48	431.01	430.48	431.01	-0.072%	+3.415%
2023-06-16	432.28	433.74	426.05	431.32	-0.208%	+3.341%
2023-06-15	436.99	437.41	430.71	432.22	-1.171%	+3.126%
2023-06-14	424.52	438.06	423.37	437.34	+3.032%	+1.918%
2023-06-13	430.44	431.49	423.00	424.47	-1.684%	+5.009%
2023-06-12	429.80	432.84	426.58	431.74	+0.265%	+3.240%
2023-06-11	430.36	430.60	430.16	430.60	+0.067%	+3.514%
2023-06-09	418.50	431.91	417.89	430.31	+2.908%	+3.583%
2023-06-08	421.24	421.28	417.92	418.15	-0.790%	+6.596%
2023-06-07	418.97	423.22	416.62	421.48	+0.710%	+5.754%
2023-06-06	410.79	420.15	410.35	418.51	+1.882%	+6.504%
2023-06-05	408.12	412.65	406.24	410.78	+0.802%	+8.508%
2023-06-04	408.06	408.06	407.51	407.51	-0.086%	+9.379%
2023-06-02	392.84	408.30	392.73	407.86	+3.639%	+9.285%
2023-06-01	384.93	394.65	383.42	393.54	+2.567%	+13.262%
2023-05-31	389.34	390.04	381.57	383.69	-0.850%	+16.169%
2023-05-30	395.98	396.20	383.86	386.98	-1.851%	+15.182%
2023-05-29	394.46	394.46	394.20	394.28	-0.972%	+13.049%
2023-05-28	398.30	398.41	398.11	398.15	-0.040%	+11.950%
2023-05-26	390.95	401.31	390.15	398.31	+1.690%	+11.905%
2023-05-25	393.48	399.47	390.84	391.69	-0.379%	+13.797%
2023-05-24	394.53	396.97	390.94	393.18	-0.473%	+13.365%
2023-05-23	394.16	400.67	392.67	395.05	+0.483%	+12.829%
2023-05-22	394.89	399.07	392.48	393.15	-0.312%	+13.374%
2023-05-21	394.09	394.42	394.09	394.38	-0.197%	+13.020%
2023-05-19	397.16	398.14	393.01	395.16	-0.484%	+12.797%
2023-05-18	396.41	398.05	392.59	397.08	+0.220%	+12.252%
2023-05-17	391.60	397.96	390.19	396.21	+1.369%	+12.498%
2023-05-16	395.67	400.72	390.23	390.86	-1.191%	+14.038%
2023-05-15	391.67	396.49	390.30	395.57	+0.880%	+12.680%
2023-05-14	391.68	392.12	391.68	392.12	+0.003%	+13.672%
2023-05-12	387.05	393.65	386.41	392.11	+1.174%	+13.675%
2023-05-11	383.17	389.17	376.36	387.56	+1.748%	+15.009%
2023-05-10	378.03	382.09	376.68	380.90	+0.570%	+17.020%
2023-05-09	373.40	381.41	371.46	378.74	+1.648%	+17.688%
2023-05-08	371.91	378.43	371.39	372.60	+0.013%	+19.627%
2023-05-07	371.58	372.62	371.58	372.55	-0.334%	+19.643%
2023-05-05	358.26	375.23	357.44	373.80	+4.128%	+19.243%
2023-05-04	355.64	362.71	352.53	358.98	+0.636%	+24.166%
2023-05-03	354.22	358.96	352.97	356.71	+0.502%	+24.956%
2023-05-02	369.83	371.49	354.28	354.93	-4.239%	+25.583%
2023-05-01	367.87	370.95	367.87	370.64	+0.333%	+20.260%
2023-04-28	373.46	374.50	362.03	369.41	-0.917%	+20.660%
2023-04-27	365.10	372.95	364.48	372.83	+2.415%	+19.553%
2023-04-26	368.32	369.16	363.64	364.04	-1.539%	+22.440%
2023-04-25	371.99	372.56	365.93	369.73	-0.329%	+20.556%
2023-04-24	375.07	375.13	366.56	370.95	-1.069%	+20.159%
2023-04-23	374.62	375.03	374.55	374.96	+0.080%	+18.874%
2023-04-21	376.23	376.44	374.55	374.66	-0.117%	+18.969%
2023-04-20	373.66	377.93	370.80	375.10	+0.445%	+18.830%
2023-04-19	388.56	390.30	372.03	373.44	-3.918%	+19.358%
2023-04-18	390.55	392.58	384.15	388.67	-0.806%	+14.681%
2023-04-17	392.38	395.10	390.24	391.83	-0.366%	+13.756%
2023-04-16	389.52	393.31	389.52	393.27	+0.265%	+13.339%
2023-04-14	387.73	393.01	382.45	392.23	+0.999%	+13.640%
2023-04-13	392.31	392.93	387.36	388.35	-0.881%	+14.775%
2023-04-12	386.97	397.35	386.55	391.80	+1.128%	+13.765%
2023-04-11	366.59	388.56	365.65	387.43	+5.334%	+15.048%
2023-04-10	362.26	368.14	361.89	367.81	+1.440%	+21.185%
2023-04-09	362.52	362.59	362.52	362.59	+0.202%	+22.929%
2023-04-06	365.52	366.26	359.64	361.86	-0.890%	+23.177%
2023-04-05	363.83	365.85	359.45	365.11	+0.377%	+22.081%
2023-04-04	366.97	369.61	362.34	363.74	-0.823%	+22.541%
2023-04-03	369.80	370.30	363.83	366.76	-1.188%	+21.532%
2023-04-02	369.84	371.17	369.84	371.17	+0.525%	+20.088%
2023-03-31	372.43	375.40	366.25	369.23	-0.819%	+20.719%
2023-03-30	365.06	373.25	363.55	372.28	+1.883%	+19.730%
2023-03-29	360.21	367.06	358.44	365.40	+1.638%	+21.984%
2023-03-28	353.08	362.25	352.66	359.51	+1.717%	+23.983%
2023-03-27	348.75	354.25	348.13	353.44	+1.458%	+26.112%
2023-03-26	348.59	348.88	348.33	348.36	-0.152%	+27.951%
2023-03-24	341.97	350.64	340.90	348.89	+1.887%	+27.757%
2023-03-23	351.06	355.52	339.23	342.43	-3.055%	+30.167%
2023-03-22	358.66	359.44	352.65	353.22	-1.478%	+26.190%
2023-03-21	359.92	360.45	357.28	358.52	-0.298%	+24.325%
2023-03-20	361.22	363.91	357.96	359.59	-0.462%	+23.955%
2023-03-19	360.18	361.29	360.18	361.26	-0.158%	+23.382%
2023-03-17	368.62	370.39	360.87	361.83	-2.227%	+23.188%
2023-03-16	363.25	370.84	361.97	370.07	+1.640%	+20.445%
2023-03-15	364.11	369.64	357.37	364.10	-0.044%	+22.420%
2023-03-14	369.09	370.95	362.37	364.26	-0.690%	+22.366%
2023-03-13	372.21	374.61	364.18	366.79	-1.347%	+21.522%
2023-03-12	373.85	374.27	371.80	371.80	-0.911%	+19.884%
2023-03-10	385.49	386.10	373.49	375.22	-2.664%	+18.792%
2023-03-09	393.95	395.72	385.16	385.49	-2.222%	+15.627%
2023-03-08	383.57	397.94	383.42	394.25	+2.833%	+13.058%
2023-03-07	384.02	385.13	379.83	383.39	-0.117%	+16.260%
2023-03-06	380.48	385.08	375.40	383.84	+0.703%	+16.124%
2023-03-03	378.38	382.54	377.86	381.16	+0.535%	+16.940%
2023-03-02	385.10	385.72	378.15	379.13	-1.181%	+17.567%
2023-03-01	380.67	385.01	375.52	383.66	+0.188%	+16.178%
2023-02-28	386.69	392.13	381.53	382.94	-0.960%	+16.397%
2023-02-27	388.03	391.26	384.66	386.65	-0.412%	+15.280%
2023-02-24	400.33	400.98	387.83	388.25	-2.938%	+14.805%
2023-02-23	396.04	405.22	394.81	400.00	+0.916%	+11.433%
2023-02-22	400.58	401.64	391.12	396.37	-1.125%	+12.453%
2023-02-21	399.65	401.15	398.87	400.88	+0.486%	+11.188%
2023-02-17	400.23	402.51	396.49	398.94	-0.113%	+11.729%
2023-02-16	395.85	400.69	390.98	399.39	+0.622%	+11.603%
2023-02-15	391.22	399.88	386.92	396.92	+1.628%	+12.297%
2023-02-14	391.26	393.35	388.90	390.56	0.000%	+14.126%

.dark-mode .pKcBrv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pKcBrv{ color: #333333; background-color: white; border: 2px solid #333333; }B50BREDOW JONES BRIC BRAZIL 15 INDEX EURindex

B50BRE
DOW JONES BRIC BRAZIL 15 INDEX EUR
index