Dark

BRELY
BRAZILIAN RRE ERTHS S/ADR
stock OTC ADR

EOD

Oct 1, 2026

12.15USD-3.877%(-0.49)100

Pre-market

0.00USD-100.000%(-12.64)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	12.1500	12.1500	12.1500	12.1500	-3.877%	100	0.000%
2026-09-30	12.6600	12.6600	12.6400	12.6400	-15.564%	503	-3.877%
2026-09-24	14.9700	14.9700	14.9700	14.9700	+6.321%	349	-18.838%
2026-09-22	14.1000	14.9000	14.0800	14.0800	+0.571%	2,994	-13.707%
2026-09-21	14.5500	14.5500	14.0000	14.0000	-14.738%	317	-13.214%
2026-09-18	14.0000	16.4200	14.0000	16.4200	+17.960%	4,219	-26.005%
2026-09-17	13.9200	13.9300	13.9200	13.9200	+1.236%	426	-12.716%
2026-09-16	12.9000	13.7500	12.9000	13.7500	+4.167%	570	-11.636%
2026-09-15	12.9550	13.3100	12.9550	13.2000	+12.532%	3,410	-7.955%
2026-09-11	12.8100	12.8100	11.7300	11.7300	-11.472%	1,160	+3.581%
2026-09-02	13.2500	13.2500	13.2500	13.2500	-9.247%	181	-8.302%
2026-08-25	14.6000	14.6000	14.6000	14.6000	-7.006%	100	-16.781%
2026-08-21	15.7000	15.7000	15.7000	15.7000	+0.319%	100	-22.611%
2026-08-20	15.6500	15.6500	15.6500	15.6500	0.000%	100	-22.364%
2026-08-19	14.7500	15.6500	14.7500	15.6500	-3.988%	225	-22.364%
2026-08-18	16.3000	16.3000	16.3000	16.3000	-4.678%	215	-25.460%
2026-08-14	16.2500	17.1000	16.2500	17.1000	+11.692%	2,750	-28.947%
2026-08-11	15.3100	15.3100	15.3100	15.3100	-0.098%	200	-20.640%
2026-08-10	16.0000	16.0000	15.3250	15.3250	+13.434%	662	-20.718%
2026-08-05	13.2600	13.5300	13.2600	13.5100	+1.717%	430	-10.067%
2026-07-24	13.2820	13.2820	13.2820	13.2820	+4.173%	605	-8.523%
2026-07-17	12.7500	12.7500	12.7500	12.7500	-10.526%	117	-4.706%
2026-07-09	14.2000	14.5000	14.1500	14.2500	-3.061%	655	-14.737%
2026-07-08	14.7150	14.7150	14.7000	14.7000	-5.161%	1,341	-17.347%
2026-07-06	15.5450	15.5450	15.5000	15.5000	0.000%	791	-21.613%
2026-06-30	15.5000	15.5000	15.5000	15.5000	-1.587%	110	-21.613%
2026-06-25	16.0000	16.0000	15.7500	15.7500	-3.374%	480	-22.857%
2026-06-24	17.1160	17.1160	16.3000	16.3000	-18.398%	548	-25.460%
2026-06-15	19.9750	19.9750	19.9750	19.9750	+7.798%	126	-39.174%
2026-06-12	18.5300	18.5300	18.5300	18.5300	+15.452%	611	-34.431%
2026-06-11	17.4852	17.4852	16.0500	16.0500	-26.969%	576	-24.299%
2026-06-01	20.0000	21.9770	20.0000	21.9770	-7.737%	1,592	-44.715%
2026-05-29	23.8200	23.8200	23.8200	23.8200	-1.407%	331	-48.992%
2026-05-27	24.1600	24.1600	24.1600	24.1600	+8.584%	920	-49.710%
2026-05-26	22.2500	22.2500	22.2500	22.2500	-1.111%	290	-45.393%
2026-05-22	22.5000	22.5000	22.5000	22.5000	+7.143%	415	-46.000%
2026-05-21	21.0000	22.0000	21.0000	21.0000	+1.205%	7,395	-42.143%
2026-05-18	20.7500	20.7500	20.7500	20.7500	+0.096%	210	-41.446%
2026-05-13	20.0500	20.7300	20.0500	20.7300	+7.744%	3,466	-41.389%
2026-05-12	19.2400	19.2400	19.2400	19.2400	+2.613%	147	-36.850%
2026-05-11	18.7125	18.7500	18.7125	18.7500	+3.591%	1,193	-35.200%
2026-05-08	17.7500	19.2000	17.7500	18.1000	+3.429%	1,401	-32.873%
2026-05-06	17.5000	17.5000	17.5000	17.5000	-2.016%	210	-30.571%
2026-05-01	17.8600	17.8600	17.8600	17.8600	+3.536%	100	-31.971%
2026-04-30	17.2500	17.2500	17.2500	17.2500	-6.757%	325	-29.565%
2026-04-29	18.5000	18.5000	18.5000	18.5000	-3.141%	1,000	-34.324%
2026-04-28	19.0000	19.1000	19.0000	19.1000	+4.658%	300	-36.387%
2026-04-27	17.0000	18.2500	17.0000	18.2500	-1.987%	200	-33.425%
2026-04-23	18.6200	18.6200	18.6200	18.6200	+7.011%	1,200	-34.748%
2026-04-17	17.4000	17.4000	17.4000	17.4000	+8.750%	212	-30.172%
2026-04-15	15.4000	16.0000	15.4000	16.0000	-5.609%	1,000	-24.063%
2026-04-14	16.9508	16.9508	16.9508	16.9508	+9.422%	200	-28.322%
2026-04-13	15.4912	15.4912	15.4912	15.4912	+0.592%	224	-21.568%
2026-04-10	15.6000	15.6000	15.4000	15.4000	-1.282%	55,717	-21.104%
2026-04-09	15.5000	15.6000	15.5000	15.6000	-3.704%	35,458	-22.115%
2026-04-08	16.2000	16.8400	15.4500	16.2000	+15.714%	4,812	-25.000%
2026-04-06	14.0000	14.0000	14.0000	14.0000	-4.044%	205	-13.214%
2026-03-27	14.8000	14.8000	14.2500	14.5900	-6.053%	4,317	-16.724%
2026-03-26	15.5300	15.5300	15.5300	15.5300	+7.103%	233	-21.764%
2026-03-25	14.5000	14.5000	14.5000	14.5000	+6.072%	200	-16.207%
2026-03-23	14.3700	14.3700	13.6700	13.6700	+0.441%	500	-11.119%
2026-03-20	13.6100	13.6100	13.6100	13.6100	-18.503%	100	-10.727%
2026-03-18	17.0000	17.0000	16.7000	16.7000	-0.949%	300	-27.246%
2026-03-17	16.8600	16.8600	16.8600	16.8600	-6.411%	100	-27.936%
2026-03-13	18.0150	18.0150	18.0150	18.0150	-5.184%	108	-32.556%
2026-03-12	19.0000	19.0000	19.0000	19.0000	+5.556%	1,164	-36.053%
2026-03-10	18.0000	18.0000	18.0000	18.0000	0.000%	400	-32.500%
2026-03-09	18.0000	18.0000	18.0000	18.0000	-2.094%	103	-32.500%
2026-03-05	18.3850	18.3850	18.3850	18.3850	-2.493%	100	-33.914%
2026-03-04	19.5100	19.5100	18.8550	18.8550	+1.919%	285	-35.561%
2026-02-27	18.5000	18.5000	18.5000	18.5000	-3.646%	201	-34.324%
2026-02-26	18.3750	19.6000	18.3750	19.2000	+6.371%	1,161	-36.719%
2026-02-25	18.0000	19.4204	17.5350	18.0500	+16.828%	961	-32.687%
2026-02-23	15.4500	15.4500	15.4500	15.4500	+4.392%	420	-21.359%
2026-02-19	15.0000	15.0000	14.8000	14.8000	+4.594%	1,846	-17.905%
2026-02-17	14.1500	14.1500	14.1500	14.1500	-8.414%	200	-14.134%
2026-02-13	15.4500	15.4500	15.4500	15.4500	0.000%	230	-21.359%
2026-02-12	13.2500	15.4500	13.2500	15.4500	+6.552%	1,035	-21.359%
2026-02-10	14.3500	14.5000	14.3500	14.5000	0.000%	200	-16.207%
2026-02-09	13.2500	14.5000	13.2500	14.5000	-3.333%	3,827	-16.207%
2026-02-06	15.0000	15.0000	15.0000	15.0000	+0.671%	340	-19.000%
2026-02-05	15.0000	15.0000	14.7500	14.9000	+1.017%	596	-18.456%
2026-02-04	14.7500	14.7500	14.7500	14.7500	+5.057%	274	-17.627%
2026-02-02	14.0000	14.0400	14.0000	14.0400	-4.555%	222	-13.462%
2026-01-29	14.0000	14.7100	14.0000	14.7100	-5.097%	554	-17.403%
2026-01-27	14.6700	15.5000	14.2500	15.5000	+0.911%	1,787	-21.613%
2026-01-26	15.5000	15.5000	15.3600	15.3600	+5.567%	262	-20.898%
2026-01-23	14.6600	14.6600	14.5500	14.5500	-1.589%	414	-16.495%
2026-01-22	14.7850	14.7850	14.7850	14.7850	+0.853%	105	-17.822%
2026-01-21	14.6600	14.6600	14.6600	14.6600	+2.125%	5,194	-17.121%
2026-01-20	14.0000	14.3550	14.0000	14.3550	-0.174%	350	-15.361%
2026-01-16	14.3800	14.3800	14.3800	14.3800	-0.139%	138	-15.508%
2026-01-15	14.4000	14.4000	14.4000	14.4000	+4.880%	3,004	-15.625%
2026-01-13	13.6000	13.9000	13.6000	13.7300	+1.516%	350	-11.508%
2026-01-12	13.6320	13.6320	13.5250	13.5250	+3.759%	674	-10.166%
2026-01-06	13.0350	13.0350	13.0350	13.0350	-3.444%	100	-6.789%
2026-01-02	13.5000	13.5000	13.5000	13.5000	-1.711%	100	-10.000%
2025-12-31	13.7350	13.7350	13.7350	13.7350	-1.682%	1,020	-11.540%
2025-12-23	13.9700	13.9700	13.9700	13.9700	0.000%	600	-13.028%
2025-12-22	13.9700	13.9700	13.9700	13.9700	-3.188%	100	-13.028%
2025-12-18	14.4300	14.4300	14.4300	14.4300	-0.069%	310	-15.800%
2025-12-12	14.4400	14.4400	14.4400	14.4400	-2.432%	100	-15.859%
2025-12-10	14.8000	14.8000	14.8000	14.8000	+4.816%	300	-17.905%
2025-12-08	14.1200	14.1200	14.1200	14.1200	+0.284%	875	-13.952%
2025-12-03	14.0500	14.0800	14.0500	14.0800	-2.897%	577	-13.707%
2025-12-02	15.0000	15.0000	14.5000	14.5000	0.000%	383	-16.207%
2025-11-24	14.5000	14.5000	14.5000	14.5000	0.000%	268	-16.207%
2025-11-21	16.0100	16.0100	14.5000	14.5000	-9.375%	2,009	-16.207%
2025-11-20	16.0000	16.0000	16.0000	16.0000	-3.030%	190	-24.063%
2025-11-17	16.5000	16.5000	16.5000	16.5000	+17.857%	1,141	-26.364%
2025-11-14	16.0000	16.0000	14.0000	14.0000	-7.346%	2,163	-13.214%
2025-11-13	15.0000	15.1100	13.2500	15.1100	-11.946%	3,010	-19.590%
2025-11-07	16.2500	17.1600	16.2500	17.1600	-4.667%	2,297	-29.196%
2025-11-05	18.0000	18.0000	18.0000	18.0000	+2.244%	200	-32.500%
2025-10-29	17.6050	17.6050	17.6050	17.6050	-5.629%	2,070	-30.986%
2025-10-27	18.5000	18.6550	17.5100	18.6550	+1.111%	1,506	-34.870%
2025-10-24	18.4500	18.4500	18.4500	18.4500	-2.484%	213	-34.146%
2025-10-23	18.9200	18.9200	18.9200	18.9200	+4.646%	100	-35.782%
2025-10-20	20.2700	20.2700	18.0800	18.0800	+0.055%	421	-32.799%
2025-10-17	20.8900	20.8900	18.0700	18.0700	-11.950%	1,987	-32.761%
2025-10-16	20.5225	20.5225	20.5225	20.5225	+11.992%	361	-40.797%
2025-10-15	18.2000	18.3250	18.1000	18.3250	+1.806%	4,218	-33.697%
2025-10-14	17.7000	18.2500	17.6000	18.0000	+4.590%	6,134	-32.500%
2025-10-10	17.0000	17.2500	16.9000	17.2100	+10.321%	13,726	-29.402%
2025-10-09	15.3500	15.8500	15.3500	15.6000	+3.483%	8,600	-22.115%
2025-10-08	15.4000	15.4000	15.0750	15.0750	+0.500%	4,356	-19.403%
2025-10-07	15.0000	15.0000	15.0000	15.0000	0.000%	300	-19.000%
2025-10-06	14.0000	15.5000	14.0000	15.0000	+27.660%	8,751	-19.000%
2025-09-30	11.7500	11.7500	11.7500	11.7500	0.000%	500	+3.404%
2025-09-29	12.0000	12.0000	11.5000	11.7500	0.000%	19,702	+3.404%
2025-09-25	11.7500	11.7500	11.7500	11.7500	+0.427%	7,000	+3.404%
2025-09-24	11.8000	11.8000	11.7000	11.7000	+1.739%	272	+3.846%
2025-09-23	11.5000	11.5000	11.5000	11.5000	-8.000%	2,022	+5.652%
2025-09-19	13.0200	13.0200	11.7500	12.5000	-3.846%	6,162	-2.800%
2025-09-18	11.9500	13.0000	11.9500	13.0000	+10.874%	3,574	-6.538%
2025-09-17	11.7500	11.7500	11.7250	11.7250	+3.122%	2,200	+3.625%
2025-09-16	11.7500	11.7500	11.0000	11.3700	+8.286%	1,923	+6.860%
2025-09-15	10.7075	10.7075	9.8750	10.5000	+44.529%	770	+15.714%
2025-08-28	7.2650	7.2650	7.2650	7.2650	+5.366%	100	+67.240%
2025-08-26	6.8950	6.8950	6.8950	6.8950	-3.024%	1,303	+76.215%
2025-08-19	7.1100	7.1100	7.1100	7.1100	+3.043%	2,000	+70.886%
2025-08-18	7.3200	7.3200	6.9000	6.9000	-7.383%	600	+76.087%
2025-08-15	7.4500	7.4500	7.4500	7.4500	-5.696%	108	+63.087%
2025-08-12	7.9000	7.9000	7.9000	7.9000	+8.966%	510	+53.797%
2025-08-11	7.2500	7.2500	7.2500	7.2500	-0.138%	102	+67.586%
2025-08-07	7.2600	7.2600	7.2600	7.2600	-3.200%	250	+67.355%
2025-08-04	7.5000	7.5000	7.5000	7.5000	-7.178%	100	+62.000%
2025-07-25	8.0800	8.0800	8.0800	8.0800	-1.942%	100	+50.371%
2025-07-24	8.2400	8.2400	8.2400	8.2400	+3.000%	710	+47.451%
2025-07-22	8.2000	8.2000	8.0000	8.0000	-5.882%	1,000	+51.875%
2025-07-21	8.5000	8.5000	8.5000	8.5000	-4.709%	10,000	+42.941%
2025-07-18	8.8850	8.9200	8.8850	8.9200	+2.529%	1,150	+36.211%
2025-07-17	8.7000	8.7000	8.7000	8.7000	+0.462%	230	+39.655%
2025-07-16	8.6555	8.6600	8.6555	8.6600	+1.882%	1,010	+40.300%
2025-07-14	7.4000	8.5000	7.4000	8.5000	+6.250%	6,536	+42.941%
2025-07-10	8.0000	8.0000	7.9250	8.0000	+2.302%	1,854	+51.875%
2025-07-07	7.8000	7.8200	7.8000	7.8200	+4.267%	619	+55.371%
2025-07-01	7.5000	7.5000	7.5000	7.5000	-10.714%	100	+62.000%
2025-06-26	8.1500	8.4000	8.1500	8.4000	+5.000%	10,000	+44.643%
2025-06-24	8.0000	8.0000	8.0000	8.0000	-1.235%	5,000	+51.875%
2025-06-18	7.5000	8.1000	7.5000	8.1000	+1.250%	5,100	+50.000%
2025-06-16	8.4000	8.4000	8.0000	8.0000	-0.621%	14,205	+51.875%
2025-06-13	8.5000	8.5000	8.0500	8.0500	-9.040%	2,610	+50.932%
2025-06-12	8.3000	8.8500	8.2000	8.8500	+7.927%	27,604	+37.288%
2025-06-11	7.8000	8.2000	7.8000	8.2000	+10.811%	5,003	+48.171%
2025-06-10	7.4000	7.4000	7.4000	7.4000	-4.516%	3,000	+64.189%
2025-06-09	8.2900	8.2900	7.7500	7.7500	+14.476%	500	+56.774%
2025-06-04	6.7700	6.7700	6.7700	6.7700	+4.154%	200	+79.468%
2025-06-03	6.5000	6.5000	6.5000	6.5000	-7.143%	200	+86.923%
2025-05-19	7.0000	7.0000	7.0000	7.0000	+14.286%	3,085	+73.571%
2025-05-16	6.1250	6.1250	6.1250	6.1250	-5.769%	100	+98.367%
2025-05-13	6.5000	6.5000	6.5000	6.5000	+0.619%	100	+86.923%
2025-05-08	6.4600	6.4600	6.4600	6.4600	-17.179%	100	+88.080%
2025-05-01	7.8000	7.8000	7.8000	7.8000	-2.133%	128	+55.769%
2025-04-30	7.4596	8.0100	7.4596	7.9700	+33.950%	2,850	+52.447%
2025-04-15	6.0000	6.0000	5.9500	5.9500	-11.852%	471	+104.202%
2025-04-11	6.7500	6.7500	6.7500	6.7500	-7.787%	164	+80.000%
2025-04-01	7.3200	7.3200	5.2500	7.3200	+45.065%	400	+65.984%
2025-03-06	5.0460	5.0460	5.0460	5.0460	-42.594%	500	+140.785%
2025-01-23	8.7900	8.7900	8.7900	8.7900	+10.566%	100	+38.225%
2025-01-16	7.9500	7.9500	7.9500	7.9500	-7.986%	150	+52.830%
2025-01-15	8.6400	8.6400	8.6400	8.6400	+12.667%	244	+40.625%
2025-01-13	7.6686	7.6686	7.6686	7.6686	-1.305%	264	+58.438%
2025-01-08	7.7700	7.7700	7.7700	7.7700	+10.526%	100	+56.371%
2024-12-19	7.0300	7.0300	7.0300	7.0300	+1.663%	350	+72.831%
2024-12-17	6.9150	6.9150	6.9150	6.9150	-6.033%	100	+75.705%
2024-12-05	7.3590	7.3590	7.3590	7.3590	-4.366%	700	+65.104%
2024-11-29	7.4850	7.6950	7.4850	7.6950	+4.552%	6,900	+57.895%
2024-11-27	7.3344	7.3600	7.3344	7.3600	-2.797%	1,500	+65.082%
2024-11-26	7.5718	7.5718	7.5718	7.5718	-12.058%	200	+60.464%
2024-11-25	7.8800	9.2000	7.8800	8.6100	+3.237%	800	+41.115%
2024-11-21	8.2350	8.3400	8.2350	8.3400	-1.651%	500	+45.683%
2024-11-20	8.4800	8.4800	8.3400	8.4800	-16.384%	800	+43.278%
2024-11-05	10.1416	10.1416	10.1416	10.1416	-14.200%	100	+19.804%
2024-11-04	11.8200	11.8200	11.8200	11.8200	0.000%	100	+2.792%

.dark-mode .Z7BKVg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z7BKVg{ color: #333333; background-color: white; border: 2px solid #333333; }BRELYBRAZILIAN RRE ERTHS S/ADRstock OTC ADR

BRELY
BRAZILIAN RRE ERTHS S/ADR
stock OTC ADR