Market data

Select a section

Xtrackers X MSCI Brazil 1C

(XMBR)
Sector: n/a
4,178.50p
0.50p 0.01
Last updated: 16:39:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 4,199.00p 4,199.00p 4,178.50p 4,178.50p 1,397
30/10/2025 4,153.00p 4,180.00p 4,153.00p 4,178.00p 1,214
29/10/2025 4,145.00p 4,173.00p 4,091.97p 4,173.00p 899
28/10/2025 4,070.00p 4,112.00p 4,062.00p 4,112.00p 9,373
27/10/2025 4,084.00p 4,087.00p 4,071.50p 4,071.50p 1,270
24/10/2025 4,050.00p 4,074.00p 4,048.00p 4,052.00p 5,646
23/10/2025 4,014.00p 4,021.04p 3,980.12p 4,013.00p 4,507
22/10/2025 3,949.00p 3,967.50p 3,958.08p 3,967.50p 2
21/10/2025 3,949.00p 3,977.00p 3,949.00p 3,964.00p 7,740
20/10/2025 3,927.00p 3,982.50p 3,905.00p 3,982.50p 2,804
17/10/2025 3,781.00p 3,882.00p 3,781.00p 3,882.00p 1,820
16/10/2025 3,858.00p 3,877.50p 3,845.43p 3,877.50p 148
15/10/2025 3,858.00p 3,899.51p 3,857.00p 3,882.50p 5,654
14/10/2025 3,838.00p 3,870.00p 3,830.95p 3,867.00p 1,045
13/10/2025 3,860.00p 3,876.50p 3,851.29p 3,876.50p 2,258
10/10/2025 3,940.00p 3,948.89p 3,827.50p 3,827.50p 3,673
09/10/2025 3,967.00p 3,967.00p 3,951.00p 3,951.00p 429
08/10/2025 3,925.00p 3,932.00p 3,898.50p 3,931.00p 542
07/10/2025 3,976.00p 3,976.00p 3,907.00p 3,913.50p 1,308
06/10/2025 3,973.00p 3,981.00p 3,957.06p 3,959.00p 3,949
03/10/2025 4,015.00p 3,975.84p 3,940.05p 3,951.00p 144
02/10/2025 4,015.00p 4,015.00p 3,952.00p 3,952.00p 595
01/10/2025 4,044.00p 4,065.00p 3,998.00p 3,999.50p 5,544
30/09/2025 4,082.00p 4,094.00p 4,043.00p 4,043.00p 4,203
29/09/2025 4,093.00p 4,093.00p 4,055.72p 4,073.50p 929
26/09/2025 4,055.00p 4,055.00p 4,031.25p 4,038.00p 609
25/09/2025 4,084.00p 4,100.00p 4,074.50p 4,074.50p 4,417
24/09/2025 4,106.00p 4,106.00p 4,072.50p 4,075.50p 1,188
23/09/2025 4,001.00p 4,076.50p 4,001.00p 4,076.50p 789
22/09/2025 4,040.00p 4,040.00p 3,983.00p 3,992.00p 1,560
19/09/2025 4,045.00p 4,055.00p 4,028.00p 4,034.00p 3,991
18/09/2025 4,020.00p 4,023.70p 4,016.00p 4,016.00p 2,179
17/09/2025 3,966.00p 3,980.00p 3,962.80p 3,980.00p 643
16/09/2025 3,951.00p 3,966.00p 3,945.00p 3,945.00p 1,191
15/09/2025 3,916.00p 3,952.50p 3,916.00p 3,952.50p 100
12/09/2025 3,906.00p 3,920.00p 3,899.99p 3,920.00p 925
11/09/2025 3,935.00p 3,935.00p 3,901.94p 3,920.50p 537
10/09/2025 3,852.00p 3,887.50p 3,862.52p 3,887.50p 353
09/09/2025 3,852.00p 3,861.82p 3,849.41p 3,859.50p 3,233
08/09/2025 3,879.00p 3,879.00p 3,832.00p 3,832.00p 5,244
05/09/2025 3,856.00p 3,892.05p 3,840.62p 3,849.00p 2,947
04/09/2025 3,810.00p 3,813.60p 3,798.00p 3,804.50p 5,839
03/09/2025 3,824.00p 3,838.96p 3,807.50p 3,807.50p 879
02/09/2025 3,812.00p 3,831.94p 3,785.00p 3,829.00p 6,140
01/09/2025 3,833.00p 3,842.24p 3,816.50p 3,816.50p 13
29/08/2025 3,833.00p 3,866.00p 3,833.00p 3,851.50p 1,299
28/08/2025 3,819.00p 3,873.94p 3,794.00p 3,859.50p 716
27/08/2025 3,760.00p 3,760.00p 3,744.95p 3,749.50p 634
26/08/2025 3,672.00p 3,759.79p 3,726.50p 3,726.50p 2,124
25/08/2025 3,672.00p 3,717.50p 3,657.88p 3,717.50p 582
22/08/2025 3,672.00p 3,717.50p 3,657.88p 3,717.50p 582
21/08/2025 3,618.00p 3,633.91p 3,617.00p 3,625.50p 97
20/08/2025 3,618.00p 3,627.50p 3,577.11p 3,627.50p 836
19/08/2025 3,705.00p 3,703.88p 3,598.00p 3,598.00p 35
18/08/2025 3,705.00p 3,703.50p 3,663.14p 3,703.50p 4
15/08/2025 3,705.00p 3,687.92p 3,675.00p 3,675.00p 2
14/08/2025 3,705.00p 3,680.50p 3,621.00p 3,663.50p 0
13/08/2025 3,705.00p 3,707.62p 3,678.00p 3,678.00p 238
12/08/2025 3,665.00p 3,700.50p 3,630.11p 3,700.50p 1,077
11/08/2025 3,638.00p 3,638.00p 3,637.00p 3,637.00p 15
08/08/2025 3,669.00p 3,680.94p 3,665.50p 3,665.50p 445
07/08/2025 3,567.00p 3,656.00p 3,625.24p 3,656.00p 689
06/08/2025 3,567.00p 3,636.50p 3,591.92p 3,636.50p 119
05/08/2025 3,567.00p 3,585.48p 3,580.50p 3,580.50p 46
04/08/2025 3,567.00p 3,579.94p 3,562.99p 3,576.00p 139
01/08/2025 3,567.00p 3,578.32p 3,567.00p 3,567.00p 204
31/07/2025 3,535.00p 3,589.00p 3,574.00p 3,565.50p 60
30/07/2025 3,535.00p 3,524.38p 3,512.00p 3,512.00p 156
29/07/2025 3,535.00p 3,544.06p 3,508.73p 3,533.50p 139
28/07/2025 3,535.00p 3,544.18p 3,506.00p 3,506.00p 894
25/07/2025 3,550.00p 3,554.00p 3,538.00p 3,538.00p 844
24/07/2025 3,527.00p 3,537.50p 3,529.07p 3,537.50p 1
23/07/2025 3,527.00p 3,548.00p 3,514.06p 3,548.00p 1,928
22/07/2025 3,543.00p 3,563.25p 3,543.00p 3,553.00p 735
21/07/2025 3,630.00p 3,561.00p 3,522.64p 3,561.00p 9,481
18/07/2025 3,630.00p 3,649.40p 3,585.00p 3,585.00p 1,612
17/07/2025 3,623.00p 3,631.00p 3,610.16p 3,631.00p 871
16/07/2025 3,609.00p 3,615.76p 3,572.00p 3,577.50p 4,803
15/07/2025 3,592.00p 3,603.00p 3,586.00p 3,598.00p 3,668
14/07/2025 3,599.00p 3,601.00p 3,577.00p 3,577.00p 4,491
11/07/2025 3,597.00p 3,608.00p 3,574.00p 3,574.00p 5,348
10/07/2025 3,584.00p 3,609.75p 3,561.23p 3,582.00p 4,810
09/07/2025 3,728.00p 3,702.24p 3,678.50p 3,678.50p 521
08/07/2025 3,728.00p 3,743.00p 3,723.00p 3,723.00p 5,378
07/07/2025 3,781.00p 3,781.00p 3,712.50p 3,712.50p 2,203
04/07/2025 3,769.00p 3,788.00p 3,767.00p 3,784.00p 7,269
03/07/2025 3,728.00p 3,782.93p 3,727.00p 3,772.00p 5,010
02/07/2025 3,714.00p 3,733.50p 3,696.19p 3,733.50p 10,079
01/07/2025 3,625.00p 3,692.03p 3,677.00p 3,677.00p 152
30/06/2025 3,625.00p 3,672.00p 3,592.96p 3,666.00p 3,332
27/06/2025 3,616.00p 3,619.64p 3,595.00p 3,611.00p 3,272
26/06/2025 3,629.00p 3,590.50p 3,561.05p 3,590.50p 539
25/06/2025 3,629.00p 3,629.00p 3,565.00p 3,565.00p 4,093
24/06/2025 3,632.00p 3,639.00p 3,603.88p 3,639.00p 1,204
23/06/2025 3,638.00p 3,638.00p 3,610.00p 3,610.00p 725
20/06/2025 3,666.00p 3,690.00p 3,628.00p 3,628.00p 3,084
19/06/2025 3,661.00p 3,681.67p 3,662.50p 3,662.50p 852
18/06/2025 3,661.00p 3,694.50p 3,653.00p 3,670.00p 0
17/06/2025 3,661.00p 3,683.00p 3,655.83p 3,663.00p 2,229
16/06/2025 3,592.00p 3,661.50p 3,592.00p 3,661.50p 1,769
13/06/2025 3,557.00p 3,578.80p 3,551.40p 3,571.00p 3,922
12/06/2025 3,572.00p 3,585.95p 3,567.00p 3,567.00p 367
11/06/2025 3,572.00p 3,579.00p 3,558.89p 3,579.00p 2,025
10/06/2025 3,547.00p 3,554.50p 3,528.40p 3,554.50p 514
09/06/2025 3,506.00p 3,545.23p 3,505.50p 3,505.50p 60
06/06/2025 3,506.00p 3,544.00p 3,503.00p 3,521.50p 0
05/06/2025 3,506.00p 3,525.11p 3,506.00p 3,521.50p 2,786
04/06/2025 3,543.00p 3,544.00p 3,515.00p 3,515.00p 1,005
03/06/2025 3,480.00p 3,504.10p 3,480.00p 3,500.00p 13
02/06/2025 3,462.00p 3,484.00p 3,462.00p 3,473.00p 1,806
30/05/2025 3,602.00p 3,554.67p 3,488.50p 3,488.50p 486
29/05/2025 3,602.00p 3,602.00p 3,538.00p 3,558.00p 230
28/05/2025 3,557.00p 3,588.84p 3,553.00p 3,553.00p 1,087
27/05/2025 3,537.00p 3,565.50p 3,532.00p 3,565.50p 1,351
26/05/2025 3,484.00p 3,507.50p 3,433.00p 3,507.50p 12,790
23/05/2025 3,484.00p 3,507.50p 3,433.00p 3,507.50p 12,790
22/05/2025 3,582.00p 3,582.00p 3,564.48p 3,582.00p 604
21/05/2025 3,623.00p 3,629.90p 3,580.00p 3,580.00p 5,756
20/05/2025 3,649.00p 3,658.70p 3,627.50p 3,627.50p 1,796
19/05/2025 3,654.00p 3,659.00p 3,654.00p 3,659.00p 1,866
16/05/2025 3,638.00p 3,638.00p 3,595.00p 3,633.50p 774
15/05/2025 3,682.00p 3,662.31p 3,660.00p 3,660.00p 582
14/05/2025 3,682.00p 3,688.00p 3,660.51p 3,688.00p 1,140
13/05/2025 3,589.00p 3,681.50p 3,589.00p 3,681.50p 3,560
12/05/2025 3,580.00p 3,688.00p 3,594.00p 3,594.00p 279
09/05/2025 3,580.00p 3,601.85p 3,580.00p 3,590.00p 883
08/05/2025 3,541.00p 3,581.50p 3,514.00p 3,581.50p 694
07/05/2025 3,424.00p 3,455.05p 3,424.00p 3,425.00p 1,999
06/05/2025 3,446.00p 3,447.50p 3,441.91p 3,447.50p 220
05/05/2025 3,545.00p 3,545.00p 3,519.50p 3,519.50p 374
02/05/2025 3,545.00p 3,545.00p 3,519.50p 3,519.50p 374

Market data

Select a section