Dark

BRZ
AMUNDI MSCI BRAZIL UCITS ETF
stock LSE

Inactive

Jul 22, 2024

47.91USD+0.188%(+0.09)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-22	47.8500	47.8500	47.8500	47.9100	+0.188%	100	0.000%
2024-07-05	48.1000	48.1000	47.3300	47.8200	+2.706%	107	+0.188%
2024-06-28	46.3200	46.3200	46.3200	46.5600	+0.172%	39	+2.899%
2024-06-27	46.5000	46.5000	46.5000	46.4800	+0.715%	2,500	+3.077%
2024-06-20	46.4900	46.4900	46.4900	46.1500	-0.087%	190	+3.814%
2024-06-12	47.1300	47.1300	47.1300	46.1900	-4.110%	180	+3.724%
2024-06-07	48.6400	48.6400	48.2900	48.1700	+0.543%	213	-0.540%
2024-06-04	48.1100	48.1100	48.1100	47.9100	-1.278%	60	0.000%
2024-06-03	48.3900	48.3900	48.2200	48.5300	-1.940%	360	-1.278%
2024-05-30	49.0800	49.0800	49.0800	49.4900	+0.897%	180	-3.193%
2024-05-29	49.3500	49.3500	49.3500	49.0500	-5.236%	170	-2.324%
2024-05-21	52.0200	52.0200	52.0200	51.7600	-0.058%	79	-7.438%
2024-05-15	51.4100	51.6800	51.4100	51.7900	+2.453%	613	-7.492%
2024-04-25	51.4100	51.4100	51.4100	50.5500	-0.059%	170	-5.223%
2024-04-24	50.6000	50.6000	50.6000	50.5800	+2.430%	1,035	-5.279%
2024-04-18	49.3100	49.3100	49.3100	49.3800	-0.051%	67	-2.977%
2024-04-16	49.6200	49.6200	49.6200	49.4050	-3.891%	3	-3.026%
2024-04-12	51.7500	51.7500	51.7500	51.4050	-4.354%	8	-6.799%
2024-04-09	53.9300	53.9300	53.9300	53.7450	+1.253%	42	-10.857%
2024-04-08	52.9800	52.9800	52.9800	53.0800	+2.343%	894	-9.740%
2024-04-03	51.8000	51.8000	51.8000	51.8650	-0.737%	170	-7.626%
2024-04-02	52.2900	52.9000	52.2900	52.2500	-1.924%	581	-8.306%
2024-03-12	52.9900	52.9900	52.9900	53.2750	+0.728%	170	-10.070%
2024-03-08	53.5100	53.6600	52.7300	52.8900	-2.650%	640	-9.416%
2024-03-06	54.3900	54.3900	54.3900	54.3300	-1.424%	180	-11.817%
2024-02-21	55.2700	55.2700	55.2700	55.1150	+0.209%	208	-13.073%
2024-02-20	55.0600	55.1700	55.0600	55.0000	+1.159%	640	-12.891%
2024-02-19	54.2700	54.2700	54.2500	54.3700	+0.110%	320	-11.882%
2024-02-16	54.2900	54.3200	54.2900	54.3100	+1.457%	320	-11.784%
2024-02-15	54.1500	54.1600	53.7000	53.5300	-0.214%	4,361	-10.499%
2024-02-14	53.8000	53.8000	53.6600	53.6450	-2.623%	370	-10.691%
2024-02-06	54.0100	54.0100	54.0100	55.0900	+3.203%	160	-13.033%
2024-02-02	54.8000	54.8000	54.8000	53.3800	-1.740%	160	-10.247%
2024-02-01	53.7600	54.2200	53.7200	54.3250	+0.240%	800	-11.809%
2024-01-29	54.7800	54.7800	54.7800	54.1950	+1.384%	160	-11.597%
2024-01-23	53.0700	53.0700	53.0700	53.4550	-1.899%	160	-10.373%
2024-01-17	54.1900	54.1900	54.1000	54.4900	-2.295%	320	-12.076%
2024-01-10	56.0900	56.0900	56.0900	55.7700	-0.420%	316	-14.094%
2024-01-09	55.9700	55.9700	55.9700	56.0050	-0.894%	150	-14.454%
2024-01-03	55.9000	55.9000	55.9000	56.5100	-2.139%	160	-15.219%
2023-12-28	57.5800	57.5800	57.5800	57.7450	+2.095%	150	-17.032%
2023-12-21	56.2100	56.5600	56.2100	56.5600	+0.301%	634	-15.293%
2023-12-19	55.8300	56.1500	55.8300	56.3900	+2.008%	1,280	-15.038%
2023-12-18	55.1500	55.1700	55.1500	55.2800	+0.537%	320	-13.332%
2023-12-15	55.9200	55.9200	55.0300	54.9850	+3.491%	1,120	-12.867%
2023-12-07	53.1800	53.1800	53.1800	53.1300	-0.719%	70	-9.825%
2023-12-06	53.8900	53.8900	53.8900	53.5150	+0.972%	170	-10.474%
2023-11-27	52.8400	52.8400	52.8400	53.0000	-1.560%	50	-9.604%
2023-11-23	53.8900	53.8900	53.8900	53.8400	+12.330%	160	-11.014%
2023-11-01	47.2500	47.2500	47.2500	47.9300	+1.957%	180	-0.042%
2023-10-31	47.0300	47.0400	46.6800	47.0100	+0.288%	430	+1.914%
2023-10-30	47.4700	47.4700	47.4700	46.8750	-1.925%	53	+2.208%
2023-10-18	48.2100	48.2100	48.2100	47.7950	-2.110%	170	+0.241%
2023-10-17	48.6100	48.9700	48.6100	48.8250	+1.444%	167	-1.874%
2023-10-13	48.2100	48.2100	48.2100	48.1300	+4.256%	170	-0.457%
2023-10-09	46.3100	46.3100	46.3000	46.1650	+0.152%	174	+3.780%
2023-10-06	45.6600	45.6600	45.3400	46.0950	-9.155%	115	+3.938%
2023-08-29	50.0000	50.0000	50.0000	50.7400	+5.940%	170	-5.577%
2023-08-21	48.6700	48.6700	48.6700	47.8950	-1.186%	100	+0.031%
2023-08-18	47.7300	47.7300	47.7300	48.4700	-1.021%	180	-1.155%
2023-08-15	48.9100	48.9100	48.7000	48.9700	-5.655%	6	-2.165%
2023-08-04	50.7900	50.7900	50.7900	51.9050	-0.058%	170	-7.697%
2023-08-03	51.8100	51.9000	51.8100	51.9350	-0.048%	700	-7.750%
2023-08-02	52.2400	52.2400	52.2000	51.9600	-2.769%	209	-7.794%
2023-07-24	52.1200	52.1200	52.1200	53.4400	+3.959%	398	-10.348%
2023-07-13	51.4600	51.4600	51.4600	51.4050	+1.391%	784	-6.799%
2023-07-07	49.6400	49.6400	49.6400	50.7000	-1.448%	180	-5.503%
2023-06-22	52.1700	52.1700	52.1700	51.4450	-1.210%	403	-6.871%
2023-06-19	51.4300	51.4300	51.4300	52.0750	+1.630%	988	-7.998%
2023-06-16	51.8000	51.8000	51.8000	51.2400	-0.746%	50	-6.499%
2023-06-15	51.6300	51.6300	51.6300	51.6250	+2.808%	43	-7.196%
2023-06-13	50.0700	50.0700	50.0700	50.2150	+0.280%	170	-4.590%
2023-06-12	49.7300	49.7300	49.7300	50.0750	+0.542%	170	-4.324%
2023-06-09	49.3200	49.3200	49.3200	49.8050	+5.096%	180	-3.805%
2023-06-05	46.9800	46.9800	46.9800	47.3900	+4.223%	647	+1.097%
2023-06-01	44.8700	44.8700	44.8700	45.4700	-2.268%	910	+5.366%
2023-05-23	46.2600	46.2600	46.2500	46.5250	+1.572%	2,786	+2.977%
2023-05-12	45.8200	45.8200	45.8200	45.8050	+2.004%	898	+4.596%
2023-05-11	44.8100	44.8100	44.8100	44.9050	+0.078%	200	+6.692%
2023-05-10	45.1200	45.1200	44.3900	44.8700	+0.414%	2,675	+6.775%
2023-05-09	43.4700	44.3600	43.4700	44.6850	+3.068%	13,463	+7.217%
2023-05-05	43.2100	43.2100	43.2100	43.3550	+2.373%	1,488	+10.506%
2023-05-03	42.5000	42.5000	42.5000	42.3500	-2.228%	647	+13.129%
2023-04-28	42.9500	42.9500	42.9500	43.3150	-0.092%	925	+10.608%
2023-04-20	42.7200	42.7800	42.7200	43.3550	-3.398%	2,836	+10.506%
2023-04-18	44.7400	44.7400	44.7400	44.8800	-1.167%	9	+6.751%
2023-04-13	45.4700	45.4800	45.4700	45.4100	+0.154%	488	+5.505%
2023-04-12	45.3800	45.3800	45.3700	45.3400	+2.544%	489	+5.668%
2023-04-11	42.7200	42.7200	42.7200	44.2150	+4.937%	210	+8.357%
2023-04-04	42.3200	42.3300	42.3200	42.1350	+0.357%	31	+13.706%
2023-04-03	42.0900	42.0900	42.0900	41.9850	-0.979%	1,765	+14.112%
2023-03-31	42.9100	43.0700	42.9000	42.4000	+0.225%	1,377	+12.995%
2023-03-30	42.1400	42.1400	42.1400	42.3050	+7.251%	154	+13.249%
2023-03-24	38.3000	38.3000	38.3000	39.4450	-4.619%	307	+21.460%
2023-03-14	41.2500	41.6000	41.2000	41.3550	-5.029%	3,161	+15.851%
2023-03-08	43.7700	43.7700	43.7700	43.5450	+0.845%	144	+10.024%
2023-02-22	43.6900	43.6900	43.6900	43.1800	-0.701%	258	+10.954%
2023-02-06	43.5000	43.5000	43.5000	43.4850	-5.866%	200	+10.176%
2023-01-30	46.0800	46.2300	46.0800	46.1950	+2.145%	900	+3.713%
2023-01-20	45.8300	45.8300	45.8300	45.2250	+4.169%	230	+5.937%
2022-12-30	43.6500	43.6500	43.6500	43.4150	+0.092%	227	+10.354%
2022-12-21	43.4800	43.4800	43.4800	43.3750	+4.531%	322	+10.455%
2022-12-19	41.0700	41.0700	41.0700	41.4950	-2.674%	210	+15.460%
2022-11-22	42.5500	42.5500	42.5500	42.6350	-1.399%	66	+12.372%
2022-11-10	44.9600	44.9600	44.9600	43.2400	-8.747%	166	+10.800%
2022-11-08	46.1600	46.1600	46.1600	47.3850	+1.434%	156	+1.108%
2022-11-02	47.4400	47.4400	47.4400	46.7150	-2.443%	183	+2.558%
2022-11-01	47.8400	47.8400	47.8400	47.8850	+5.022%	62	+0.052%
2022-10-31	46.0600	46.0600	46.0600	45.5950	+0.396%	64	+5.077%
2022-10-27	45.3100	45.3100	45.2200	45.4150	-0.242%	210	+5.494%
2022-10-13	45.3900	45.6400	45.2600	45.5250	-2.212%	9,131	+5.239%
2022-10-11	46.6900	46.7000	46.5600	46.5550	-1.866%	464	+2.911%
2022-10-07	47.5600	47.5600	47.5600	47.4400	-0.576%	78	+0.991%
2022-10-06	47.4900	47.5200	47.4900	47.7150	+2.481%	9,770	+0.409%
2022-10-03	44.2000	44.4700	44.2000	46.5600	+2.963%	272	+2.899%
2022-09-22	45.6700	45.6700	45.6700	45.2200	-2.909%	180	+5.949%
2022-08-24	46.1400	46.6600	46.1400	46.5750	+19.853%	200	+2.866%
2022-07-26	38.8600	38.8600	38.7900	38.8600	+4.238%	154	+23.289%
2022-07-06	37.7900	37.7900	37.7900	37.2800	-9.930%	5	+28.514%
2022-05-09	41.6400	41.6400	41.6400	41.3900	-5.145%	793	+15.753%
2022-05-06	42.9400	42.9400	42.9400	43.6350	-10.114%	715	+9.797%
2022-04-22	49.8900	49.8900	49.8200	48.5450	-3.566%	686	-1.308%
2022-04-21	51.2000	51.2000	51.2000	50.3400	-1.400%	430	-4.827%
2022-04-20	50.8700	50.8700	50.7500	51.0550	-0.458%	2,940	-6.160%
2022-04-07	51.7700	51.7700	51.7700	51.2900	-1.931%	420	-6.590%
2022-03-31	52.0500	52.0500	52.0500	52.3000	+2.449%	382	-8.394%
2022-03-28	51.5500	51.5500	51.5000	51.0500	+1.199%	500	-6.151%
2022-03-23	50.4100	50.4300	50.4000	50.4450	+2.687%	687	-5.025%
2022-03-22	49.1500	49.1500	49.1500	49.1250	+1.080%	202	-2.473%
2022-03-21	47.5600	47.5700	47.5600	48.6000	+9.793%	715	-1.420%
2022-03-15	44.1600	44.1600	44.1600	44.2650	-5.386%	6	+8.234%
2022-03-11	46.9600	46.9600	46.9600	46.7850	+0.505%	722	+2.405%
2022-03-07	46.1600	46.1600	46.1600	46.5500	+0.377%	2,705	+2.922%
2022-03-04	46.4300	46.4300	46.4300	46.3750	+2.013%	1,398	+3.310%
2022-03-01	45.5500	45.7400	45.4600	45.4600	-1.131%	3,675	+5.389%
2022-02-22	46.1200	46.1200	46.1000	45.9800	+1.804%	219	+4.197%
2022-02-10	45.1000	45.1000	45.1000	45.1650	+4.055%	34	+6.078%
2022-01-31	43.0100	43.0100	43.0100	43.4050	+1.794%	28	+10.379%
2022-01-26	42.4200	42.4200	42.4200	42.6400	+11.857%	2,400	+12.359%
2021-12-15	38.4900	38.4900	38.4900	38.1200	-2.743%	900	+25.682%
2021-12-07	39.1100	39.1100	39.1100	39.1950	+3.759%	3,422	+22.235%
2021-12-02	37.9600	37.9600	37.9400	37.7750	+1.957%	1,100	+26.830%
2021-11-26	37.0700	37.0700	37.0700	37.0500	+0.420%	318	+29.312%
2021-11-23	37.4100	37.4100	37.4100	36.8950	-1.416%	151	+29.855%
2021-11-18	37.8400	37.8400	37.5100	37.4250	-2.387%	5,374	+28.016%
2021-11-05	38.3100	38.3200	38.3100	38.3400	+1.819%	1,600	+24.961%
2021-11-04	37.7700	37.8000	37.7700	37.6550	-1.915%	1,000	+27.234%
2021-10-28	38.4600	38.4600	38.4600	38.3900	-0.839%	51	+24.798%
2021-10-21	39.5400	39.5400	39.5400	38.7150	-4.337%	156	+23.750%
2021-10-19	42.2000	42.2000	42.0000	40.4700	-1.281%	18,227	+18.384%
2021-10-04	41.1300	41.2500	41.1200	40.9950	-1.761%	3,511	+16.868%
2021-09-21	41.9300	41.9300	41.9300	41.7300	-8.033%	877	+14.809%
2021-09-14	45.2300	45.2300	45.2300	45.3750	+3.892%	618	+5.587%
2021-09-09	43.4800	43.4800	43.4800	43.6750	-6.617%	551	+9.697%
2021-09-07	47.0200	47.0200	47.0100	46.7700	+7.283%	510	+2.437%
2021-08-19	43.8000	43.8000	43.8000	43.5950	-9.281%	120	+9.898%
2021-08-11	48.1100	48.1200	48.1100	48.0550	+0.734%	854	-0.302%
2021-08-09	48.2700	48.2800	48.2700	47.7050	-0.615%	1,059	+0.430%
2021-08-06	47.4000	47.4000	47.4000	48.0000	-2.270%	2,400	-0.188%
2021-07-30	49.8600	49.8600	49.8600	49.1150	-3.809%	2,781	-2.453%
2021-07-15	51.3700	51.3800	51.3700	51.0600	+0.512%	607	-6.169%
2021-07-05	50.8200	50.8200	50.8000	50.8000	-1.196%	1,247	-5.689%
2021-07-02	50.9100	51.3600	50.9100	51.4150	-1.049%	6,461	-6.817%
2021-06-28	52.2500	52.2500	52.2500	51.9600	-0.029%	514	-7.794%
2021-06-22	51.8700	51.9500	51.8700	51.9750	+1.197%	1,252	-7.821%
2021-06-03	51.3200	51.3200	51.2200	51.3600	+8.767%	3,348	-6.717%
2021-05-25	47.7800	47.7800	47.2000	47.2200	+1.233%	892	+1.461%
2021-05-21	47.3600	47.3600	47.3600	46.6450	-1.113%	18	+2.712%
2021-05-14	46.3500	46.3600	46.3500	47.1700	+0.812%	18	+1.569%
2021-05-13	47.1500	47.2100	46.8600	46.7900	-0.732%	497	+2.394%
2021-05-12	48.0700	48.0700	47.9500	47.1350	-1.577%	555	+1.644%
2021-05-10	48.0200	48.0400	47.9200	47.8900	+1.140%	750	+0.042%
2021-05-07	46.6500	47.4200	46.6500	47.3500	+3.486%	926	+1.183%
2021-04-29	46.3000	46.3000	45.5800	45.7550	+2.052%	202	+4.710%
2021-04-27	44.9000	44.9000	44.8800	44.8350	+1.253%	1,379	+6.858%
2021-04-22	43.8800	43.8800	43.8800	44.2800	+1.281%	550	+8.198%
2021-04-21	43.7000	43.7000	43.7000	43.7200	-2.050%	1,112	+9.584%
2021-04-19	43.7800	43.7800	43.7800	44.6350	+1.906%	721	+7.337%
2021-04-16	43.3000	43.3000	43.3000	43.8000	+0.263%	644	+9.384%
2021-04-15	43.6500	43.8400	43.6500	43.6850	+3.055%	336	+9.672%
2021-04-13	41.7600	42.1400	41.7600	42.3900	-0.703%	4,846	+13.022%
2021-04-06	42.3500	42.8500	42.3500	42.6900	+3.054%	2,094	+12.228%
2021-04-01	41.2100	41.2100	41.2100	41.4250	+1.457%	877	+15.655%
2021-03-25	40.6500	40.6500	40.4300	40.8300	-2.924%	2,289	+17.340%
2021-03-24	41.5800	42.0600	41.5800	42.0600	+0.430%	1,877	+13.909%
2021-03-22	42.1600	42.1600	42.1600	41.8800	+0.770%	712	+14.398%
2021-03-15	42.1500	42.1500	42.1500	41.5600	-0.800%	85,570	+15.279%
2021-03-12	41.6400	41.6400	41.6400	41.8950	+2.133%	570	+14.357%
2021-03-08	40.6800	40.6800	40.6800	41.0200	-4.671%	580	+16.797%
2021-02-25	42.8800	42.8800	42.8800	43.0300	-0.509%	561	+11.341%
2021-02-23	41.8600	41.8600	41.8500	43.2500	-4.767%	1,184	+10.775%
2021-02-19	44.7600	44.7600	44.6200	45.4150	+1.407%	7,851	+5.494%
2021-02-18	45.1400	45.5400	45.1400	44.7850	-1.180%	2,966	+6.978%
2021-02-17	45.2800	45.2800	45.2000	45.3200	+3.600%	5,581	+5.715%
2021-02-01	43.7200	43.7200	43.7200	43.7450	-0.500%	560	+9.521%
2021-01-27	43.8100	44.0400	43.3900	43.9650	-7.539%	3,067	+8.973%
2021-01-18	46.6600	46.6600	46.6600	47.5500	+0.838%	520	+0.757%
2020-12-30	47.1700	47.3500	47.1700	47.1550	+0.181%	1,443	+1.601%
2020-12-29	47.0000	47.3000	46.8900	47.0700	-1.269%	1,700	+1.785%
2020-12-18	47.4000	47.7200	47.4000	47.6750	+2.615%	4,772	+0.493%
2020-12-15	46.0800	46.0800	46.0300	46.4600	+1.630%	1,375	+3.121%
2020-12-14	46.7600	46.7600	46.7600	45.7150	-1.189%	520	+4.801%
2020-12-11	45.9200	45.9200	45.9200	46.2650	+3.374%	520	+3.556%
2020-12-04	44.8100	44.8100	44.8100	44.7550	+10.044%	621	+7.049%
2020-11-18	40.6700	40.6700	40.6700	40.6700	+2.160%	698	+17.802%
2020-11-16	39.5800	39.5800	39.5800	39.8100	-0.636%	1,227	+20.347%
2020-11-10	40.0800	40.0800	40.0800	40.0650	+13.146%	418	+19.581%
2020-09-23	36.0000	36.0000	36.0000	35.4100	-7.267%	1,433	+35.301%
2020-08-28	37.7300	37.8000	37.7300	38.1850	+3.975%	8,039	+25.468%
2020-08-26	36.7000	36.7000	36.6000	36.7250	-1.011%	5,005	+30.456%
2020-08-25	37.1700	37.2100	37.1400	37.1000	+2.190%	3,671	+29.137%
2020-08-20	36.9600	36.9600	36.4300	36.3050	-3.930%	3,469	+31.965%
2020-08-19	38.4700	38.4700	37.8300	37.7900	-0.093%	3,511	+26.780%
2020-08-18	37.5200	37.5500	37.5200	37.8250	+0.880%	1,280	+26.662%
2020-08-17	38.1000	38.1400	37.3800	37.4950	-1.407%	3,372	+27.777%
2020-08-12	38.3800	38.3800	38.3800	38.0300	-4.098%	610	+25.979%
2020-08-06	39.6000	39.6000	39.6000	39.6550	-0.176%	590	+20.817%
2020-08-03	40.4500	40.4500	40.4500	39.7250	-3.662%	241	+20.604%
2020-07-28	41.1600	41.1600	41.1600	41.2350	-1.163%	678	+16.188%
2020-07-22	41.7600	41.7600	41.7600	41.7200	+1.447%	334	+14.837%
2020-07-21	40.7300	40.8400	40.7200	41.1250	+3.825%	18,658	+16.498%
2020-07-20	39.4000	39.4000	39.4000	39.6100	+2.391%	101	+20.954%
2020-07-16	38.0800	38.6600	38.0800	38.6850	+1.696%	1,692	+23.846%
2020-07-10	37.5300	37.5300	37.5300	38.0400	+0.755%	570	+25.946%
2020-07-08	37.3800	37.9000	37.3800	37.7550	-1.973%	701	+26.897%
2020-06-23	38.4400	38.4400	38.4400	38.5150	+4.476%	508	+24.393%
2020-06-17	36.9100	36.9100	36.9100	36.8650	-9.054%	719	+29.961%
2020-06-09	40.6300	40.6300	40.4500	40.5350	+0.421%	19,900	+18.194%
2020-06-08	40.4400	40.4400	40.4400	40.3650	+0.561%	3,704	+18.692%
2020-06-05	38.5700	39.6800	38.5700	40.1400	+7.758%	5,975	+19.357%
2020-06-04	37.2500	37.2500	37.2500	37.2500	+5.004%	463	+28.617%
2020-06-02	34.3600	34.3600	34.3600	35.4750	+5.864%	640	+35.053%
2020-05-27	32.9100	32.9100	32.9100	33.5100	+1.808%	150,075	+42.972%
2020-05-26	32.9600	33.2500	32.9600	32.9150	+15.249%	3,940	+45.557%
2020-05-12	28.6500	28.6500	28.6500	28.5600	+0.018%	1,570	+67.752%
2020-05-06	29.8400	29.8400	29.8400	28.5550	-3.985%	50	+67.781%
2020-05-05	29.9400	29.9500	29.9400	29.7400	+3.479%	1,500	+61.096%
2020-05-04	28.5600	28.5600	28.5600	28.7400	-7.081%	710	+66.701%
2020-04-30	30.7700	30.7700	30.7700	30.9300	+3.152%	690	+54.898%
2020-04-28	28.9400	28.9400	28.9400	29.9850	+14.055%	1,668	+59.780%
2020-04-24	29.5300	29.5300	29.5300	26.2900	-16.619%	720	+82.237%
2020-04-22	31.5300	31.5300	31.5300	31.5300	+6.954%	3,900	+51.951%
2020-04-21	29.4000	29.4000	29.4000	29.4800	-4.301%	70	+62.517%
2020-04-17	31.9300	31.9300	31.9300	30.8050	+0.130%	710	+55.527%
2020-04-15	31.0400	31.0400	31.0400	30.7650	-4.679%	85,295	+55.729%
2020-04-14	31.9700	32.0000	31.9700	32.2750	+7.655%	1,706	+48.443%
2020-03-31	30.2200	30.2200	30.2200	29.9800	+13.047%	662	+59.807%
2020-03-19	26.4900	26.5400	26.4900	26.5200	-14.918%	2,460	+80.656%
2020-03-17	29.0000	29.0200	29.0000	31.1700	-17.420%	1,520	+53.705%
2020-03-11	38.5200	38.5200	38.5200	37.7450	-2.012%	0	+26.931%
2020-03-10	39.0300	39.0300	38.2300	38.5200	-18.820%	7,737	+24.377%
2020-03-04	47.5000	47.5000	47.2700	47.4500	-2.246%	1,434	+0.969%
2020-03-03	49.5600	49.5600	49.5600	48.5400	+0.674%	4,619	-1.298%
2020-03-02	46.9200	47.8500	46.9200	48.2150	-10.614%	1,504	-0.633%
2020-02-07	53.9400	53.9400	53.9400	53.9400	-2.574%	617	-11.179%
2020-02-04	55.5700	55.5700	55.5700	55.3650	+0.847%	617	-13.465%
2020-02-03	54.9200	54.9200	54.9200	54.9000	-1.294%	484	-12.732%
2020-01-28	54.8800	55.7700	54.8800	55.6200	-3.017%	1,297	-13.862%
2020-01-24	57.8000	57.8000	57.8000	57.3500	+0.738%	524	-16.460%
2020-01-21	56.4600	56.4600	56.4600	56.9300	0.000%	617	-15.844%
2020-01-17	56.9100	56.9100	56.8400	56.9300	-1.769%	1,851	-15.844%
2020-01-10	57.9000	57.9000	57.9000	57.9550	+0.086%	617	-17.332%
2020-01-09	57.9500	57.9500	57.9500	57.9050	-0.138%	617	-17.261%
2020-01-07	58.9000	58.9000	58.9000	57.9850	+4.562%	15,000	-17.375%
2019-12-13	56.7100	56.7100	56.7100	55.4550	+3.703%	1,234	-13.606%
2019-12-04	52.8500	53.3000	52.8500	53.4750	+1.615%	1,851	-10.407%
2019-12-03	52.8300	52.8300	52.8300	52.6250	+0.067%	617	-8.960%
2019-12-02	51.7200	52.5000	51.7200	52.5900	+3.320%	3,634	-8.899%
2019-11-27	51.8600	51.8600	50.8900	50.9000	-0.255%	4,251	-5.874%
2019-11-26	51.8000	51.8000	51.4900	51.0300	-2.428%	11,356	-6.114%
2019-11-25	52.8200	52.8200	52.8200	52.3000	+1.860%	617	-8.394%
2019-11-21	51.8200	51.8200	51.8200	51.3450	-6.030%	617	-6.690%
2019-11-07	54.4000	54.4000	54.4000	54.6400	+0.321%	617	-12.317%
2019-11-06	55.0800	55.0800	53.8000	54.4650	+0.221%	4,800	-12.035%
2019-10-30	54.2500	54.2500	54.2500	54.3450	-0.993%	1,100	-11.841%
2019-10-29	55.0400	55.0400	54.9700	54.8900	+0.669%	1,234	-12.716%
2019-10-24	54.5200	54.5200	54.3400	54.5250	+5.495%	4,120	-12.132%
2019-10-17	51.8500	51.8500	51.8500	51.6850	+0.242%	5,930	-7.304%
2019-10-15	51.3200	51.3200	51.3200	51.5600	+2.322%	617	-7.079%
2019-10-08	50.1300	50.1300	50.1300	50.3900	-0.680%	717	-4.922%
2019-10-07	51.0900	51.0900	51.0900	50.7350	-0.675%	941	-5.568%
2019-09-23	50.8500	51.1500	50.8500	51.0800	-1.722%	1,084	-6.206%
2019-09-19	51.9800	51.9800	51.9800	51.9750	+0.125%	617	-7.821%
2019-09-16	51.7200	51.7200	51.7200	51.9100	+0.513%	617	-7.706%
2019-09-06	50.7000	50.9200	50.7000	51.6450	+3.830%	1,693	-7.232%
2019-08-30	50.0000	50.0000	49.8200	49.7400	+1.937%	9,456	-3.679%
2019-08-29	48.4300	48.5100	48.3700	48.7950	-2.381%	2,868	-1.814%
2019-08-20	50.1800	50.1800	50.1800	49.9850	-1.923%	3,509	-4.151%
2019-08-16	50.7700	50.7700	50.7700	50.9650	-0.498%	4,419	-5.994%
2019-08-14	51.8300	51.8300	51.8300	51.2200	-1.196%	617	-6.462%
2019-08-06	51.8500	51.8500	51.8500	51.8400	+0.116%	2,400	-7.581%
2019-08-05	52.4300	52.4300	52.4300	51.7800	-3.025%	617	-7.474%
2019-08-02	54.1300	54.1300	54.1300	53.3950	-3.905%	617	-10.272%
2019-07-30	55.3800	55.3800	55.3800	55.5650	-1.139%	6	-13.777%
2019-07-23	56.6200	56.6200	56.6200	56.2050	-0.628%	130	-14.758%
2019-07-17	56.6000	56.6000	56.6000	56.5600	-0.361%	617	-15.293%
2019-07-15	56.8500	56.8500	56.8500	56.7650	-0.691%	617	-15.599%
2019-07-11	57.1900	57.1900	57.1900	57.1600	+8.022%	4	-16.183%
2019-06-27	52.9400	52.9400	52.9400	52.9150	+1.137%	8	-9.459%
2019-06-13	52.3200	52.3200	52.3200	52.3200	+0.673%	1,865	-8.429%
2019-06-11	52.0700	52.0700	52.0700	51.9700	+1.365%	120	-7.812%
2019-06-10	51.2200	51.2200	51.2200	51.2700	-1.423%	2,400	-6.554%
2019-06-07	51.1000	51.1000	51.1000	52.0100	+1.950%	120	-7.883%
2019-06-06	51.0800	51.0800	51.0800	51.0150	+0.691%	40,098	-6.086%
2019-06-05	51.1000	51.1000	51.1000	50.6650	+5.618%	46	-5.438%
2019-05-22	47.5400	47.5400	47.5400	47.9700	-3.208%	45	-0.125%
2019-04-25	48.8200	48.8200	48.8200	49.5600	-0.969%	3,000	-3.329%
2019-04-12	49.5500	49.5500	49.5500	50.0450	+3.335%	2,400	-4.266%
2019-03-27	49.2300	49.2300	49.2300	48.4300	-9.392%	2,400	-1.074%
2019-03-20	54.0800	54.0800	54.0800	53.4500	-2.196%	488	-10.365%
2019-03-19	54.5000	54.5000	54.5000	54.6500	+1.570%	45	-12.333%
2019-03-18	53.5000	53.5000	53.5000	53.8050	+3.124%	2,400	-10.956%
2019-03-11	51.0600	51.0600	51.0600	52.1750	+1.458%	1,200	-8.174%
2019-03-06	51.4700	51.8900	51.4700	51.4250	-4.901%	8,333	-6.835%
2019-02-15	54.3500	54.3500	54.3500	54.0750	+3.523%	116	-11.401%
2019-02-14	52.1900	52.1900	52.1900	52.2350	-0.334%	2,100	-8.280%
2019-02-07	52.5600	52.5600	52.5600	52.4100	-4.405%	2,400	-8.586%
2019-02-04	55.0000	55.0000	55.0000	54.8250	+5.677%	200	-12.613%
2019-01-17	51.7600	51.7600	51.7600	51.8800	+2.066%	2,400	-7.652%
2019-01-04	50.7400	50.9900	49.8800	50.8300	+2.377%	8,838	-5.745%
2019-01-03	49.4000	49.4200	49.4000	49.6500	+1.120%	2,400	-3.505%
2019-01-02	45.9600	45.9600	45.9600	49.1000	+7.405%	3,419	-2.424%
2018-12-20	45.2700	45.2700	45.2700	45.7150	-0.910%	2,400	+4.801%
2018-11-27	45.0000	45.0000	45.0000	46.1350	+0.370%	3,519	+3.847%
2018-11-26	47.0100	47.0100	47.0100	45.9650	-2.905%	3,419	+4.231%
2018-11-21	47.0800	47.0900	47.0800	47.3400	-1.508%	5,119	+1.204%
2018-11-16	47.4900	47.4900	47.4900	48.0650	+0.261%	2,400	-0.322%
2018-11-08	48.5600	48.5600	48.5600	47.9400	-0.827%	102,400	-0.063%
2018-11-07	48.3400	48.3400	48.3400	48.3400	-0.983%	2,048	-0.890%
2018-11-06	48.7600	48.7600	48.4000	48.8200	-1.682%	5,819	-1.864%
2018-11-05	49.2300	49.7300	49.2300	49.6550	+0.486%	85,519	-3.514%
2018-11-01	48.6600	49.5000	48.6600	49.4150	+2.819%	5,727	-3.046%
2018-10-30	47.3900	47.3900	47.3900	48.0600	+3.422%	3,445	-0.312%
2018-10-24	47.0000	47.0000	47.0000	46.4700	-2.045%	3,619	+3.099%
2018-10-16	46.5500	47.2000	46.5500	47.4400	+8.015%	13,468	+0.991%
2018-10-05	44.9800	44.9800	44.9800	43.9200	-2.595%	1,000	+9.085%
2018-10-03	43.7900	43.7900	43.7900	45.0900	+4.909%	2,400	+6.254%
2018-10-02	40.9300	40.9300	40.9300	42.9800	+4.043%	5,100	+11.470%
2018-09-28	41.0500	41.0500	40.6200	41.3100	+1.975%	6,364	+15.977%
2018-09-26	40.3400	40.3400	40.3400	40.5100	+0.646%	110	+18.267%
2018-09-24	40.2600	40.2600	40.2600	40.2500	-0.789%	60	+19.031%
2018-09-21	39.8600	39.8600	39.8600	40.5700	+3.508%	195	+18.092%
2018-09-18	38.8000	39.1300	38.8000	39.1950	+5.434%	1,507	+22.235%
2018-09-13	37.4700	37.4700	37.4700	37.1750	-1.549%	1,958	+28.877%
2018-09-12	37.6400	37.9100	37.4000	37.7600	+1.492%	9,648	+26.880%
2018-09-11	38.6900	38.6900	38.6900	37.2050	-0.787%	2,400	+28.773%
2018-09-04	37.4100	37.7200	37.3400	37.5000	-1.717%	4,848	+27.760%
2018-09-03	38.9200	38.9200	38.0900	38.1550	+0.171%	14,714	+25.567%
2018-08-31	37.3800	37.3800	37.3800	38.0900	-1.193%	37	+25.781%
2018-08-24	38.3700	38.7700	38.3700	38.5500	+0.169%	64,800	+24.280%
2018-08-22	38.2100	38.3500	38.2100	38.4850	-2.938%	2,985	+24.490%
2018-08-17	39.9400	39.9400	39.7700	39.6500	-2.340%	31,373	+20.832%
2018-08-15	41.2000	41.2000	40.9100	40.6000	-8.445%	6,712	+18.005%
2018-08-08	44.4400	44.4400	44.4400	44.3450	-1.718%	130	+8.039%
2018-08-03	44.4200	44.4600	44.4200	45.1200	+3.748%	2,448	+6.184%
2018-08-02	43.0600	43.0600	43.0600	43.4900	-0.138%	1,224	+10.163%
2018-07-31	43.6700	43.6700	43.6600	43.5500	-1.537%	2,448	+10.011%
2018-07-30	44.7400	44.7400	44.7400	44.2300	-0.259%	1,200	+8.320%
2018-07-26	44.6000	44.6000	44.5800	44.3450	-0.045%	4,943	+8.039%
2018-07-25	43.8200	43.8200	43.8200	44.3650	+1.255%	1,958	+7.991%
2018-07-24	43.0300	43.2600	43.0300	43.8150	+3.118%	8,914	+9.346%
2018-07-23	42.7400	42.7500	42.7000	42.4900	+4.257%	8,424	+12.756%
2018-07-13	40.2600	40.2600	40.2600	40.7550	+2.541%	1,500	+17.556%
2018-07-11	39.9100	39.9100	39.9100	39.7450	-1.658%	1,206	+20.543%
2018-07-10	40.1700	40.1700	40.1700	40.4150	+2.537%	1,224	+18.545%
2018-07-06	38.7200	38.7200	38.7200	39.4150	+1.142%	1,224	+21.553%
2018-06-29	39.1200	39.1200	39.1200	38.9700	+2.553%	120,400	+22.941%
2018-06-25	38.1900	38.1900	38.1900	38.0000	-1.106%	939	+26.079%
2018-06-21	39.0900	39.0900	39.0900	38.4250	-2.697%	382	+24.684%
2018-06-20	39.8600	39.8600	39.8600	39.4900	+0.714%	4,419	+21.322%

.dark-mode .NbVJ2F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NbVJ2F{ color: #333333; background-color: white; border: 2px solid #333333; }BRZAMUNDI MSCI BRAZIL UCITS ETFstock LSE

BRZ
AMUNDI MSCI BRAZIL UCITS ETF
stock LSE