Dark

FVUB
FRK FTSE BRAZIL UCITS ETF
stock LSE

Inactive

Jul 30, 2024

18.24GBP-0.110%(-0.02)10,011

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-30	18.3000	18.3000	18.2600	18.2400	-0.110%	10,011	0.000%
2024-07-29	18.2100	18.2100	18.2100	18.2600	0.000%	487	-0.110%
2024-07-26	18.2700	18.2700	18.2300	18.2600	+0.330%	834	-0.110%
2024-07-25	18.1400	18.1400	18.1400	18.2000	-0.438%	4,168	+0.220%
2024-07-24	18.3800	18.4200	18.3800	18.2800	-1.136%	1,965	-0.219%
2024-07-23	18.6200	18.6200	18.5400	18.4900	-0.805%	379	-1.352%
2024-07-22	18.4200	18.6900	18.4200	18.6400	+0.054%	590	-2.146%
2024-07-19	18.7300	18.7300	18.7300	18.6300	-2.153%	718	-2.093%
2024-07-17	19.0600	19.0600	18.8900	19.0400	-0.052%	332	-4.202%
2024-07-15	19.1000	19.1000	19.0800	19.0500	-0.522%	1,331	-4.252%
2024-07-10	19.2400	19.3200	19.1900	19.1500	+0.789%	2,515	-4.752%
2024-07-09	19.0100	19.0100	19.0100	19.0000	+1.550%	198	-4.000%
2024-07-08	18.9100	18.9100	18.6600	18.7100	-0.160%	543	-2.512%
2024-07-05	18.7400	18.7400	18.7400	18.7400	-0.372%	1,300	-2.668%
2024-07-04	18.8800	18.9400	18.8700	18.8100	+1.347%	793	-3.030%
2024-07-03	18.2400	18.2400	18.2400	18.5600	+1.866%	135	-1.724%
2024-07-02	18.2400	18.2400	18.1600	18.2200	-1.990%	2,629	+0.110%
2024-07-01	18.3900	18.6300	18.3100	18.5900	+0.378%	2,620	-1.883%
2024-06-28	18.8300	18.8300	18.8300	18.5200	+0.762%	3,902	-1.512%
2024-06-26	18.4600	18.4600	18.3800	18.3800	-0.970%	843	-0.762%
2024-06-25	18.6800	18.6800	18.6600	18.5600	-0.802%	1,628	-1.724%
2024-06-24	18.7700	18.7700	18.7700	18.7100	+2.129%	11	-2.512%
2024-06-20	18.5900	18.5900	18.4000	18.3200	+2.061%	2,842	-0.437%
2024-06-19	18.0100	18.0100	17.9800	17.9500	-0.664%	1,789	+1.616%
2024-06-17	18.2600	18.2600	18.0700	18.0700	-2.060%	2,813	+0.941%
2024-06-14	18.3700	18.4500	18.3700	18.4500	+0.985%	3,302	-1.138%
2024-06-13	18.1600	18.2700	18.1000	18.2700	+0.939%	3,728	-0.164%
2024-06-12	18.5600	18.6200	18.0400	18.1000	-3.053%	4,803	+0.773%
2024-06-11	18.5700	18.5700	18.5700	18.6700	+0.539%	3,033	-2.303%
2024-06-10	18.6200	18.6700	18.5500	18.5700	-2.366%	8,085	-1.777%
2024-06-07	19.2400	19.2400	19.0900	19.0200	-0.731%	1,502	-4.101%
2024-06-06	18.8300	19.1600	18.8300	19.1600	+1.215%	1,630	-4.802%
2024-06-05	18.9400	18.9400	18.9400	18.9300	+0.106%	261	-3.645%
2024-06-04	18.8700	18.9100	18.8500	18.9100	-0.891%	3,646	-3.543%
2024-06-03	19.1500	19.1600	19.1500	19.0800	-0.418%	4,274	-4.403%
2024-05-31	19.4300	19.4300	19.2600	19.1600	-1.491%	2,643	-4.802%
2024-05-30	19.4000	19.4000	19.4000	19.4500	+0.154%	3,417	-6.221%
2024-05-29	19.5000	19.5000	19.5000	19.4200	-1.721%	3,613	-6.076%
2024-05-28	19.8600	19.8600	19.8000	19.7600	-3.516%	1,797	-7.692%
2024-05-21	20.6000	20.6100	20.4900	20.4800	-0.146%	781	-10.938%
2024-05-17	20.5500	20.5700	20.5500	20.5100	-0.292%	296	-11.068%
2024-05-16	20.5700	20.5700	20.5700	20.5700	+0.097%	2,127	-11.327%
2024-05-15	20.4100	20.5500	20.3600	20.5500	-1.154%	2,951	-11.241%
2024-05-13	20.8100	20.8100	20.7900	20.7900	+0.048%	6,475	-12.266%
2024-05-10	21.0500	21.0500	21.0500	20.7800	+0.145%	398	-12.223%
2024-05-09	21.2700	21.2700	20.9100	20.7500	-2.445%	1,229	-12.096%
2024-05-08	21.3400	21.3400	21.1100	21.2700	+2.260%	647	-14.245%
2024-05-02	20.6300	20.8400	20.6300	20.8000	+2.413%	949	-12.308%
2024-05-01	20.3400	20.3600	20.3000	20.3100	-0.295%	2,213	-10.192%
2024-04-30	20.4500	20.6000	20.4500	20.3700	-1.737%	1,605	-10.457%
2024-04-29	21.0300	21.0300	21.0300	20.7300	+2.573%	569	-12.012%
2024-04-25	20.3700	20.4300	20.1800	20.2100	-0.296%	3,743	-9.748%
2024-04-24	20.3400	20.3400	20.3400	20.2700	-0.295%	1,852	-10.015%
2024-04-23	20.6500	20.6500	20.3700	20.3300	-0.441%	9,133	-10.280%
2024-04-22	20.4600	20.4600	20.4600	20.4200	+0.840%	131	-10.676%
2024-04-19	19.6100	20.2500	19.6100	20.2500	+2.067%	377	-9.926%
2024-04-18	19.9600	19.9600	19.9500	19.8400	-0.201%	4,236	-8.065%
2024-04-17	19.7400	19.8600	19.7400	19.8800	+0.343%	27,913	-8.249%
2024-04-16	20.1500	20.1500	19.7900	19.8120	-2.476%	5,512	-7.935%
2024-04-15	20.3050	20.3250	20.3050	20.3150	-1.276%	224	-10.214%
2024-04-12	20.8050	20.8050	20.8050	20.5775	-1.790%	5,293	-11.359%
2024-04-10	21.1000	21.1400	20.9100	20.9525	+0.359%	5,318	-12.946%
2024-04-08	20.5750	20.5750	20.5750	20.8775	+2.041%	608	-12.633%
2024-04-03	20.5000	20.5000	20.5000	20.4600	-1.398%	929	-10.850%
2024-04-02	20.7450	20.7450	20.7450	20.7500	-0.706%	624	-12.096%
2024-03-27	20.9550	20.9550	20.9200	20.8975	-0.274%	12,135	-12.717%
2024-03-22	21.0050	21.0050	20.9900	20.9550	-21.473%	3,033	-12.956%
2024-03-21	26.8600	26.8600	26.6350	26.6850	+28.401%	271	-31.647%
2024-03-20	20.6000	20.6000	20.6000	20.7825	+0.447%	2,476	-12.234%
2024-03-19	20.7450	20.7450	20.7450	20.6900	-20.660%	134	-11.841%
2024-03-18	26.0250	26.0250	26.0250	26.0775	+26.498%	37	-30.055%
2024-03-15	20.7200	20.7200	20.6700	20.6150	-0.961%	1,095	-11.521%
2024-03-12	20.7850	20.8150	20.7850	20.8150	+1.191%	186	-12.371%
2024-03-11	20.5050	20.6300	20.5050	20.5700	+0.049%	1,984	-11.327%
2024-03-08	20.6100	20.6350	20.5150	20.5600	-24.126%	2,771	-11.284%
2024-03-06	27.1650	27.1650	27.1650	27.0975	+28.151%	2	-32.688%
2024-03-05	21.1200	21.2850	21.1150	21.1450	-0.902%	2,268	-13.738%
2024-03-04	21.2900	21.2900	21.2900	21.3375	-0.986%	439	-14.517%
2024-03-01	21.2650	21.6150	21.2600	21.5500	+0.901%	920	-15.360%
2024-02-29	21.6250	21.6250	21.3500	21.3575	-1.782%	2,271	-14.597%
2024-02-28	21.8250	21.8300	21.7450	21.7450	-19.805%	1,936	-16.119%
2024-02-26	27.2250	27.2250	27.1550	27.1150	+0.222%	5,573	-32.731%
2024-02-23	27.4450	27.4450	27.3600	27.0550	-1.484%	204	-32.582%
2024-02-22	27.4100	27.4100	27.4100	27.4625	+1.751%	14	-33.582%
2024-02-19	26.8950	26.8950	26.8950	26.9900	+0.037%	1	-32.419%
2024-02-16	27.1850	27.1850	26.5950	26.9800	+27.129%	39	-32.394%
2024-02-15	21.2250	21.2250	21.2250	21.2225	-19.291%	2,172	-14.053%
2024-02-13	26.2900	26.2900	26.2900	26.2950	-1.673%	115	-30.633%
2024-02-09	26.8750	26.8850	26.8200	26.7425	+25.995%	375	-31.794%
2024-02-08	21.5050	21.5050	21.5050	21.2250	-1.348%	3,246	-14.064%
2024-02-07	21.8400	21.8400	21.5550	21.5150	-21.234%	612	-15.222%
2024-02-06	26.9000	27.3900	26.8850	27.3150	+29.732%	1,579	-33.224%
2024-02-02	21.0150	21.0150	21.0150	21.0550	-21.932%	2,190	-13.370%
2024-02-01	27.0350	27.0350	26.9100	26.9700	+0.888%	190	-32.369%
2024-01-30	26.6550	26.6550	26.6550	26.7325	-0.862%	359	-31.768%
2024-01-29	26.9800	26.9800	26.9550	26.9650	-0.204%	747	-32.357%
2024-01-25	27.0500	27.0500	27.0500	27.0200	-0.046%	33	-32.494%
2024-01-24	26.9200	26.9200	26.9200	27.0325	+2.009%	1,152	-32.526%
2024-01-23	26.5150	26.5150	26.3850	26.5000	+0.255%	2,395	-31.170%
2024-01-22	26.5950	26.5950	26.3900	26.4325	+25.585%	1,170	-30.994%
2024-01-19	21.2450	21.2450	21.2450	21.0475	-0.390%	259	-13.339%
2024-01-18	21.1650	21.1650	21.1650	21.1300	-21.828%	1,310	-13.677%
2024-01-17	26.9350	26.9350	26.9350	27.0300	+23.920%	312	-32.519%
2024-01-15	22.0700	22.0750	21.8500	21.8125	-0.445%	1,307	-16.378%
2024-01-12	21.8650	21.9500	21.8650	21.9100	+0.991%	846	-16.750%
2024-01-11	21.7350	21.7350	21.7350	21.6950	-0.069%	460	-15.925%
2024-01-10	21.7550	21.7550	21.7550	21.7100	-21.935%	3,735	-15.983%
2024-01-09	27.8000	27.8000	27.8000	27.8100	-1.014%	373	-34.412%
2024-01-08	27.9200	28.0150	27.9200	28.0950	-0.053%	401	-35.077%
2024-01-05	27.7800	28.1050	27.7800	28.1100	+0.599%	137	-35.112%
2024-01-04	27.9700	27.9700	27.8800	27.9425	-0.948%	562	-34.723%
2024-01-03	28.0350	28.2100	28.0350	28.2100	+0.240%	846	-35.342%
2024-01-02	28.3000	28.3100	28.0000	28.1425	-1.514%	2,507	-35.187%
2023-12-29	28.9500	28.9500	28.9500	28.5750	-0.236%	43	-36.168%
2023-12-28	28.7750	28.7750	28.6300	28.6425	+27.826%	2,780	-36.318%
2023-12-27	22.7250	22.7250	22.4750	22.4075	+1.552%	1,027	-18.599%
2023-12-21	21.9950	22.1200	21.9950	22.0650	-20.864%	2,030	-17.335%
2023-12-19	27.8250	27.8250	27.8250	27.8825	+28.758%	116	-34.583%
2023-12-18	21.6550	21.6550	21.6550	21.6550	+1.003%	345	-15.770%
2023-12-15	21.6650	21.6650	21.4650	21.4400	-0.349%	1,432	-14.925%
2023-12-14	21.7850	21.7900	21.5150	21.5150	+2.820%	1,142	-15.222%
2023-12-13	20.9800	21.0450	20.9800	20.9250	+0.048%	1,980	-12.832%
2023-12-12	21.1600	21.1700	20.8400	20.9150	-20.656%	5,278	-12.790%
2023-12-08	26.4400	26.4400	26.3200	26.3600	+0.209%	836	-30.804%
2023-12-07	26.4050	26.4450	26.4050	26.3050	-0.586%	659	-30.660%
2023-12-06	26.7900	26.7900	26.4900	26.4600	+24.694%	309	-31.066%
2023-12-01	21.0200	21.2600	21.0100	21.2200	-19.583%	2,123	-14.043%
2023-11-30	26.3650	26.3650	26.3650	26.3875	-0.771%	37	-30.876%
2023-11-29	26.8200	26.8400	26.8200	26.5925	+0.978%	720	-31.409%
2023-11-27	26.6050	26.7500	26.2950	26.3350	-0.987%	1,251	-30.739%
2023-11-23	26.5750	26.5950	26.5700	26.5975	+24.535%	911	-31.422%
2023-11-22	21.3400	21.3400	21.3400	21.3575	+1.101%	141	-14.597%
2023-11-21	21.4400	21.4400	21.1950	21.1250	-0.903%	2,751	-13.657%
2023-11-20	21.2200	21.2500	21.2200	21.3175	+1.295%	946	-14.436%
2023-11-16	21.0800	21.0800	21.0800	21.0450	-1.290%	2,024	-13.329%
2023-11-15	21.0750	21.3500	21.0750	21.3200	-15.931%	1,863	-14.447%
2023-11-13	25.2750	25.2850	25.2750	25.3600	+22.928%	766	-28.076%
2023-11-09	20.5200	20.6650	20.5200	20.6300	-18.111%	13,473	-11.585%
2023-11-08	25.0550	25.1500	25.0550	25.1925	+24.515%	1,495	-27.597%
2023-11-03	20.2150	20.2150	20.2150	20.2325	-16.722%	41	-9.848%
2023-11-02	24.3700	24.3700	24.3050	24.2950	+2.945%	1,512	-24.923%
2023-11-01	23.2700	23.2700	23.2700	23.6000	+23.489%	2,295	-22.712%
2023-10-31	18.7880	18.9680	18.7880	19.1110	+0.257%	1,273	-4.558%
2023-10-30	19.5860	19.6120	19.1260	19.0620	-20.715%	502	-4.312%
2023-10-27	24.1350	24.1350	24.1350	24.0425	+1.907%	14	-24.134%
2023-10-25	23.5800	23.5800	23.5800	23.5925	+21.642%	773	-22.687%
2023-10-24	19.1780	19.1780	19.1620	19.3950	-17.415%	989	-5.955%
2023-10-19	23.4800	23.4850	23.4800	23.4850	+20.957%	1,996	-22.333%
2023-10-18	19.6380	19.6380	19.4180	19.4160	-1.676%	425	-6.057%
2023-10-17	19.7840	19.7840	19.7840	19.7470	-17.489%	47	-7.632%
2023-10-16	23.8150	23.8150	23.8150	23.9325	+0.472%	71	-23.786%
2023-10-13	23.7500	23.7950	23.6900	23.8200	+0.900%	1,138	-23.426%
2023-10-12	23.3100	23.6600	23.3100	23.6075	+21.557%	78	-22.736%
2023-10-10	19.0760	19.4140	19.0760	19.4210	+3.833%	2,265	-6.081%
2023-10-09	18.6820	18.7580	18.6820	18.7040	+0.972%	1,903	-2.481%
2023-10-06	18.3580	18.3580	18.3400	18.5240	-0.172%	722	-1.533%
2023-10-05	18.7080	18.7780	18.7080	18.5560	-18.837%	387	-1.703%
2023-10-04	22.6850	22.8200	22.6850	22.8625	+19.138%	1,311	-20.219%
2023-10-03	19.4320	19.4320	19.1340	19.1900	-18.617%	9,850	-4.950%
2023-10-02	24.2400	24.2400	23.6400	23.5800	-4.156%	321	-22.646%
2023-09-22	24.3000	24.5500	24.3000	24.6025	+19.662%	82	-25.861%
2023-09-20	20.3450	20.5950	20.3100	20.5600	-18.348%	1,380	-11.284%
2023-09-19	25.1700	25.1700	25.1300	25.1800	+22.545%	2,142	-27.562%
2023-09-18	20.4750	20.5900	20.4750	20.5475	-18.801%	4,254	-11.230%
2023-09-15	25.7000	25.7000	25.7000	25.3050	+26.052%	96	-27.919%
2023-09-13	19.8200	20.1400	19.7500	20.0750	+4.470%	779	-9.141%
2023-09-08	19.0300	19.2680	19.0300	19.2160	-1.456%	1,923	-5.079%
2023-09-05	19.5000	19.5000	19.3960	19.5000	+1.178%	2,270	-6.462%
2023-08-31	19.5900	19.6200	19.3180	19.2730	-22.970%	6,834	-5.360%
2023-08-30	25.0700	25.0700	24.9500	25.0200	+25.950%	102	-27.098%
2023-08-29	19.9240	19.9240	19.8600	19.8650	+1.924%	15,798	-8.180%
2023-08-25	19.7500	19.7580	19.7500	19.4900	-0.307%	30,156	-6.414%
2023-08-24	19.8840	19.8900	19.6580	19.5500	-21.161%	10,352	-6.701%
2023-08-23	24.3500	24.3500	24.3500	24.7975	+31.761%	59	-26.444%
2023-08-18	18.6760	18.8340	18.6760	18.8200	+0.523%	3,056	-3.082%
2023-08-17	18.8680	18.8680	18.8200	18.7220	-22.867%	3,854	-2.575%
2023-08-16	24.1650	24.1650	24.1650	24.2725	-0.103%	2,864	-24.853%
2023-08-14	24.2000	24.2000	24.1000	24.2975	+22.721%	360	-24.931%
2023-08-10	19.4260	19.7720	19.4260	19.7990	-19.915%	1,060	-7.874%
2023-08-09	25.0950	25.0950	25.0950	24.7225	+26.238%	66	-26.221%
2023-08-07	19.6100	19.6100	19.5740	19.5840	-2.422%	5,240	-6.863%
2023-08-04	19.7680	19.8600	19.7400	20.0700	-1.388%	8,013	-9.118%
2023-08-01	20.5900	20.5900	20.4400	20.3525	-1.045%	4,551	-10.380%
2023-07-31	20.3100	20.3250	20.3100	20.5675	-20.963%	2,560	-11.316%
2023-07-28	26.0850	26.0850	26.0850	26.0225	-1.177%	331	-29.907%
2023-07-26	26.3050	26.3050	26.3050	26.3325	+28.530%	7	-30.732%
2023-07-25	20.6600	20.6600	20.6600	20.4875	-0.195%	1,840	-10.970%
2023-07-24	20.5450	20.5450	20.5450	20.5275	-18.743%	484	-11.144%
2023-07-20	24.5200	25.2550	24.5200	25.2625	+31.084%	218	-27.798%
2023-07-18	19.3500	19.3500	19.3500	19.2720	+1.187%	1,655	-5.355%
2023-07-17	19.0560	19.0560	19.0560	19.0460	-1.602%	2,473	-4.232%
2023-07-13	19.2740	19.2840	19.2740	19.3560	-23.335%	7,729	-5.766%
2023-07-12	24.9600	25.2100	24.9600	25.2475	+32.756%	317	-27.755%
2023-07-11	19.0920	19.0920	18.6940	19.0180	-23.345%	21,579	-4.091%
2023-07-10	24.9300	25.0750	24.9250	24.8100	+27.676%	1,100	-26.481%
2023-07-07	19.4040	19.4040	19.4040	19.4320	-20.629%	4,739	-6.134%
2023-07-06	24.9850	24.9850	24.5500	24.4825	+23.437%	2,545	-25.498%
2023-07-05	19.7560	19.8320	19.7460	19.8340	-22.029%	1,218	-8.037%
2023-07-04	25.7100	25.8600	25.7100	25.4375	-0.538%	5,000	-28.295%
2023-07-03	25.0000	25.0000	25.0000	25.5750	+29.369%	40	-28.680%
2023-06-29	19.5180	19.8040	19.5120	19.7690	+0.693%	7,222	-7.734%
2023-06-27	20.1950	20.1950	19.6900	19.6330	-1.739%	1,608	-7.095%
2023-06-26	20.1200	20.1200	19.9880	19.9805	+0.274%	2,875	-8.711%
2023-06-22	20.3800	20.3800	19.9680	19.9260	-1.393%	175	-8.461%
2023-06-21	20.1200	20.1200	20.1200	20.2075	+0.899%	131	-9.736%
2023-06-20	20.0050	20.0050	19.9620	20.0275	-22.095%	2,374	-8.925%
2023-06-19	25.5400	25.6450	25.5400	25.7075	+30.039%	718	-29.048%
2023-06-16	19.9420	19.9420	19.7160	19.7690	-1.093%	3,364	-7.734%
2023-06-15	19.8840	19.9740	19.8840	19.9875	-19.470%	251	-8.743%
2023-06-13	24.6850	24.7850	24.6750	24.8200	+0.639%	22,374	-26.511%
2023-06-12	24.6250	24.6250	24.6250	24.6625	+26.067%	219	-26.042%
2023-06-09	19.4360	19.5540	19.4360	19.5630	-18.758%	28	-6.763%
2023-06-08	24.1250	24.1250	24.1250	24.0800	+24.689%	159	-24.252%
2023-06-07	19.2580	19.2580	19.2580	19.3120	+1.184%	249	-5.551%
2023-06-06	18.8460	19.1060	18.8460	19.0860	-18.279%	15,482	-4.433%
2023-06-05	23.3750	23.3750	23.3600	23.3550	+0.592%	144	-21.901%
2023-06-02	23.1650	23.2750	23.1650	23.2175	+31.820%	1,382	-21.439%
2023-05-31	17.5760	17.5760	17.5740	17.6130	-20.456%	480	+3.560%
2023-05-30	22.5550	22.5550	22.5550	22.1425	+20.622%	361	-17.624%
2023-05-25	18.3940	18.4160	18.2560	18.3570	-19.168%	5,729	-0.637%
2023-05-24	22.6900	22.6900	22.6900	22.7100	+22.657%	359	-19.683%
2023-05-23	18.2900	18.5280	18.2900	18.5150	+0.762%	816	-1.485%
2023-05-19	18.2880	18.3820	18.2880	18.3750	-18.767%	1,994	-0.735%
2023-05-18	22.5500	22.6150	22.5500	22.6200	-0.287%	14,855	-19.363%
2023-05-17	22.5800	22.5800	22.5800	22.6850	+24.383%	201	-19.594%
2023-05-16	18.2960	18.3000	18.2180	18.2380	-19.701%	1,700	+0.011%
2023-05-15	22.6950	22.6950	22.6950	22.7125	+25.608%	488	-19.692%
2023-05-12	17.9500	18.0700	17.9500	18.0820	+1.922%	1,117	+0.874%
2023-05-11	17.5800	17.5800	17.5500	17.7410	+1.313%	656	+2.813%
2023-05-10	17.5340	17.5340	17.5340	17.5110	-20.504%	71	+4.163%
2023-05-09	21.7750	21.7750	21.7450	22.0275	+30.094%	719	-17.194%
2023-05-05	16.7260	16.9320	16.7260	16.9320	+2.358%	398	+7.725%
2023-05-04	16.6460	16.6460	16.6460	16.5420	-20.203%	452	+10.265%
2023-05-02	20.8350	20.8350	20.7450	20.7300	+22.063%	242	-12.012%
2023-04-28	16.9500	17.0400	16.9500	16.9830	+0.432%	1,108	+7.402%
2023-04-27	16.7980	16.9820	16.7980	16.9100	-19.620%	2,053	+7.865%
2023-04-26	21.9950	21.9950	21.9950	21.0375	+24.269%	11	-13.298%
2023-04-25	17.0380	17.0420	17.0380	16.9290	+0.065%	355	+7.744%
2023-04-21	16.9920	16.9920	16.9920	16.9180	-20.851%	364	+7.814%
2023-04-20	21.0950	21.0950	21.0950	21.3750	+23.906%	910	-14.667%
2023-04-19	17.6600	17.6600	17.3340	17.2510	-22.003%	308	+5.733%
2023-04-18	22.3700	22.3700	21.9750	22.1175	+0.023%	432	-17.531%
2023-04-17	22.5100	22.5100	22.5100	22.1125	+24.207%	50,543	-17.513%
2023-04-14	17.7320	17.7320	17.6420	17.8030	-0.447%	5,255	+2.455%
2023-04-13	17.8920	17.9580	17.8920	17.8830	-19.861%	3,666	+1.996%
2023-04-12	22.0550	22.0550	22.0550	22.3150	+27.340%	20	-18.261%
2023-04-11	16.7220	17.6260	16.7220	17.5240	-14.798%	370	+4.086%
2023-04-06	20.5600	20.5600	20.5400	20.5675	-0.375%	1,948	-11.316%
2023-04-05	20.5350	20.5350	20.5350	20.6450	+23.786%	2,774	-11.649%
2023-04-04	16.6680	16.7620	16.6220	16.6780	-19.401%	14,594	+9.366%
2023-04-03	20.6300	20.7300	20.6300	20.6925	-1.359%	42,715	-11.852%
2023-03-31	21.2500	21.2500	21.0150	20.9775	+0.179%	86	-13.050%
2023-03-30	20.7250	21.1950	20.7250	20.9400	+27.543%	5,298	-12.894%
2023-03-28	16.4280	16.4280	16.4280	16.4180	+2.760%	59	+11.098%
2023-03-27	15.9960	15.9960	15.9960	15.9770	+0.276%	122	+14.164%
2023-03-24	15.4140	15.4140	15.4140	15.9330	+0.258%	3,730	+14.479%
2023-03-23	16.0600	16.0600	16.0400	15.8920	-19.984%	291	+14.775%
2023-03-22	19.8720	19.8720	19.8720	19.8610	+20.971%	5	-8.162%
2023-03-21	16.4500	16.4500	16.4500	16.4180	-18.145%	183	+11.098%
2023-03-17	20.3500	20.3500	20.0050	20.0575	-0.828%	63	-9.061%
2023-03-16	20.2500	20.2500	20.2500	20.2250	+23.753%	6	-9.815%
2023-03-15	16.6760	16.6920	16.3700	16.3430	-2.738%	12,480	+11.607%
2023-03-14	16.7500	16.7500	16.7500	16.8030	+0.179%	11	+8.552%
2023-03-13	16.8260	16.9340	16.8260	16.7730	-3.620%	12,186	+8.746%
2023-03-10	17.6240	17.6240	17.4240	17.4030	-4.015%	2,664	+4.810%
2023-03-08	17.9440	17.9440	17.9440	18.1310	+3.529%	82	+0.601%
2023-03-06	17.3180	17.6280	17.2280	17.5130	-15.843%	3,641	+4.151%
2023-03-02	20.8500	20.8500	20.8500	20.8100	+0.763%	2,671	-12.350%
2023-03-01	21.0200	21.0200	21.0200	20.6525	+18.156%	130	-11.681%
2023-02-27	17.7720	17.7720	17.4700	17.4790	-1.338%	2,719	+4.354%
2023-02-24	17.6920	17.7240	17.6920	17.7160	-1.022%	1,200	+2.958%
2023-02-21	17.9600	17.9600	17.9600	17.8990	-1.432%	2,765	+1.905%
2023-02-20	18.2540	18.2540	18.1660	18.1590	-16.376%	2,173	+0.446%
2023-02-17	21.6650	21.9000	21.6650	21.7150	+21.442%	731	-16.003%
2023-02-16	17.9920	17.9920	17.9760	17.8810	-17.475%	203	+2.008%
2023-02-13	21.7300	21.7300	21.7300	21.6675	+1.953%	25	-15.819%
2023-02-10	20.9650	20.9650	20.9650	21.2525	-0.235%	84	-14.175%
2023-02-09	21.7700	21.7700	21.7700	21.3025	+20.129%	4,293	-14.376%
2023-02-08	17.7280	17.8800	17.7280	17.7330	-0.488%	5,776	+2.859%
2023-02-07	18.1280	18.1280	17.9460	17.8200	+0.079%	416	+2.357%
2023-02-06	17.7760	17.9400	17.7760	17.8060	-4.094%	3,409	+2.437%
2023-02-02	18.5280	18.8960	18.5280	18.5660	-0.172%	3,690	-1.756%
2023-01-31	18.2820	18.6540	18.2820	18.5980	+1.263%	280	-1.925%
2023-01-30	18.3500	18.3660	18.2780	18.3660	+0.262%	3,237	-0.686%
2023-01-27	18.8700	18.8700	18.5380	18.3180	-20.296%	1,198	-0.426%
2023-01-25	22.4800	22.4800	22.4800	22.9825	+25.430%	1,000	-20.635%
2023-01-18	18.4100	18.4100	18.3960	18.3230	-18.128%	146	-0.453%
2023-01-17	22.0200	22.0200	22.0200	22.3800	-0.167%	298	-18.499%
2023-01-13	22.6150	22.6150	22.6150	22.4175	-0.665%	31	-18.635%
2023-01-12	22.4200	22.4200	22.3000	22.5675	+24.353%	659	-19.176%
2023-01-11	17.8040	17.8040	17.8040	18.1480	-16.011%	2,021	+0.507%
2023-01-10	21.2950	21.2950	21.2950	21.6075	+24.003%	1,872	-15.585%
2023-01-09	17.5860	17.6020	17.3840	17.4250	-1.191%	1,779	+4.677%
2023-01-06	17.9300	17.9300	17.9300	17.6350	+2.601%	290	+3.431%
2023-01-05	16.8380	16.8380	16.8380	17.1880	+3.661%	385	+6.121%
2023-01-04	16.4960	16.4960	16.4960	16.5810	-1.556%	33	+10.005%
2023-01-03	16.8720	16.8720	16.8720	16.8430	-21.860%	504	+8.294%
2022-12-28	21.4300	21.4300	21.4300	21.5550	+0.513%	585	-15.379%
2022-12-22	21.6000	21.6000	21.6000	21.4450	+29.093%	59	-14.945%
2022-12-19	16.5520	16.5520	16.5520	16.6120	+0.856%	2,778	+9.800%
2022-12-16	16.4280	16.4280	16.3680	16.4710	-17.505%	329	+10.740%
2022-12-15	19.9780	19.9900	19.9780	19.9660	-3.089%	2,373	-8.645%
2022-12-13	20.5050	20.6000	20.5050	20.6025	+19.048%	2,908	-11.467%
2022-12-09	17.2560	17.3700	17.2240	17.3060	-1.754%	3,995	+5.397%
2022-12-07	17.7220	17.7220	17.7220	17.6150	-0.503%	585	+3.548%
2022-12-06	17.6040	17.6040	17.6040	17.7040	-0.450%	812	+3.028%
2022-12-05	18.2400	18.2400	18.0220	17.7840	-3.364%	5,849	+2.564%
2022-11-30	18.4440	18.4840	18.4440	18.4030	+5.443%	2,599	-0.886%
2022-11-28	17.3260	17.3460	17.3260	17.4530	-2.241%	518	+4.509%
2022-11-24	17.5300	17.9380	17.5300	17.8530	+3.484%	6,053	+2.168%
2022-11-23	17.7840	17.7840	17.4260	17.2520	-3.204%	89	+5.727%
2022-11-21	17.8880	18.0000	17.8880	17.8230	+0.684%	2,989	+2.340%
2022-11-18	17.4700	17.8060	17.4700	17.7020	-16.765%	12,458	+3.039%
2022-11-16	21.7800	21.8000	21.7800	21.2675	+14.699%	11,348	-14.235%
2022-11-15	18.8940	18.8940	18.5480	18.5420	-14.916%	4,054	-1.629%
2022-11-14	21.7050	21.7150	21.7050	21.7925	+18.560%	5,596	-16.301%
2022-11-11	18.1800	18.6720	18.1800	18.3810	-13.856%	622	-0.767%
2022-11-10	22.4700	22.4700	21.5350	21.3375	+5.527%	5,963	-14.517%
2022-11-08	20.1800	20.2000	19.7400	20.2200	-0.894%	8,108	-9.792%
2022-11-07	21.3500	21.3650	20.3250	20.4025	+1.266%	3,495	-10.599%
2022-11-02	20.1150	20.1750	20.1150	20.1475	-10.436%	9,034	-9.468%
2022-10-31	21.6250	21.6250	21.6250	22.4950	+1.352%	16	-18.915%
2022-10-28	22.1850	22.2100	22.1850	22.1950	-0.449%	530	-17.819%
2022-10-27	21.8250	21.8250	21.8250	22.2950	+16.716%	20	-18.188%
2022-10-26	19.1020	19.1020	19.1020	19.1020	-15.878%	7,043	-4.513%
2022-10-25	22.9150	22.9150	22.9150	22.7075	-1.827%	1	-19.674%
2022-10-24	23.8000	23.8000	23.7050	23.1300	+1.995%	2,510	-21.141%
2022-10-19	22.6850	22.6850	22.6850	22.6775	+1.318%	359	-19.568%
2022-10-18	22.7000	22.7000	22.7000	22.3825	-0.467%	359	-18.508%
2022-10-17	22.1750	22.1750	22.1750	22.4875	+13.344%	1,719	-18.888%
2022-10-14	19.8020	19.8020	19.8020	19.8400	-13.258%	575	-8.065%
2022-10-11	22.9150	22.9150	22.9150	22.8725	-0.544%	10	-20.254%
2022-10-10	23.1300	23.1300	22.9700	22.9975	-1.319%	365	-20.687%
2022-10-07	23.4100	23.4100	23.4100	23.3050	+13.738%	203	-21.734%
2022-10-04	20.8400	20.8400	20.8400	20.4900	+0.911%	186	-10.981%
2022-10-03	19.1200	19.1200	19.1200	20.3050	-1.480%	207	-10.170%
2022-09-29	20.4350	20.4350	20.4350	20.6100	+6.429%	359	-11.499%
2022-09-28	19.6140	19.6140	19.4000	19.3650	-7.764%	1,264	-5.809%
2022-09-27	21.1700	21.1700	21.1700	20.9950	+7.347%	1	-13.122%
2022-09-26	20.4000	20.4000	20.1450	19.5580	-1.486%	2,123	-6.739%
2022-09-22	19.8980	19.8980	19.8980	19.8530	-11.073%	530	-8.125%
2022-09-21	22.4150	22.4150	22.4150	22.3250	+19.219%	120	-18.298%
2022-09-16	18.9280	18.9280	18.9080	18.7260	-1.250%	150	-2.595%
2022-09-15	19.3920	19.3920	18.8260	18.9630	-1.721%	261	-3.813%
2022-09-13	19.3720	19.3720	19.3720	19.2950	-0.659%	597	-5.468%
2022-09-09	19.2520	19.2520	19.1280	19.4230	+2.626%	224	-6.091%
2022-09-08	19.1200	19.1340	19.1200	18.9260	-0.248%	2,729	-3.625%
2022-09-07	18.7460	18.7460	18.7460	18.9730	-12.718%	101	-3.863%
2022-09-06	22.6000	22.6000	22.6000	21.7375	-3.303%	22,579	-16.090%
2022-09-05	22.3350	22.3350	22.3350	22.4800	-0.067%	269	-18.861%
2022-09-02	22.5450	22.5450	22.5450	22.4950	+3.735%	500	-18.915%
2022-09-01	21.9900	22.3300	21.9900	21.6850	+11.177%	180	-15.887%
2022-08-30	19.7740	19.9040	19.5020	19.5050	-14.760%	4,602	-6.486%
2022-08-25	23.2350	23.2350	23.2350	22.8825	+21.039%	32	-20.288%
2022-08-22	18.7340	18.7340	18.7340	18.9050	-0.164%	270	-3.518%
2022-08-19	19.1160	19.1160	19.1160	18.9360	-17.382%	4,553	-3.676%
2022-08-17	22.7400	22.7400	22.6900	22.9200	-0.207%	2,819	-20.419%
2022-08-15	22.8600	22.8600	22.8600	22.9675	+24.015%	492	-20.583%
2022-08-12	18.1400	18.3740	18.1400	18.5200	+1.635%	10,416	-1.512%
2022-08-11	18.2680	18.2680	18.2680	18.2220	-16.585%	789	+0.099%
2022-08-09	22.0800	22.0800	22.0800	21.8450	+30.675%	57	-16.503%
2022-08-02	16.7900	16.7900	16.7900	16.7170	-19.417%	169	+9.110%
2022-08-01	20.7400	20.7400	20.7400	20.7450	+22.346%	35	-12.075%
2022-07-29	17.0340	17.0340	17.0340	16.9560	+5.625%	5,586	+7.573%
2022-07-26	16.3420	16.3460	16.3380	16.0530	+2.477%	456	+13.624%
2022-07-22	15.7840	15.8360	15.7840	15.6650	-15.104%	1,040	+16.438%
2022-07-21	18.4560	18.4560	18.4560	18.4520	+18.312%	2,731	-1.149%
2022-07-15	15.4740	15.4740	15.4740	15.5960	-14.331%	1,272	+16.953%
2022-07-14	18.5580	18.5580	18.2720	18.2050	+14.583%	3,199	+0.192%
2022-07-13	15.8440	15.8440	15.8440	15.8880	-15.309%	96	+14.804%

.dark-mode .KpYGL8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KpYGL8{ color: #333333; background-color: white; border: 2px solid #333333; }FVUBFRK FTSE BRAZIL UCITS ETFstock LSE

FVUB
FRK FTSE BRAZIL UCITS ETF
stock LSE