Xtrackers X MSCI Brazil 1C
(XMBR)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
3,275.00p
|
3,463.00p
|
3,250.31p
|
3,279.00p
|
1,477
|
|
03/04/2025
|
3,416.00p
|
3,489.30p
|
3,400.00p
|
3,471.00p
|
1,325
|
|
02/04/2025
|
3,478.00p
|
3,499.00p
|
3,476.00p
|
3,476.50p
|
5,681
|
|
01/04/2025
|
3,459.00p
|
3,505.50p
|
3,459.00p
|
3,505.50p
|
2,566
|
|
31/03/2025
|
3,429.00p
|
3,445.95p
|
3,428.00p
|
3,442.00p
|
640
|
|
28/03/2025
|
3,521.00p
|
3,521.00p
|
3,455.00p
|
3,455.00p
|
5,815
|
|
27/03/2025
|
3,517.00p
|
3,543.00p
|
3,517.00p
|
3,543.00p
|
190
|
|
26/03/2025
|
3,516.00p
|
3,561.04p
|
3,532.50p
|
3,532.50p
|
281
|
|
25/03/2025
|
3,516.00p
|
3,584.00p
|
3,505.00p
|
3,573.00p
|
2,475
|
|
24/03/2025
|
3,525.00p
|
3,576.91p
|
3,525.00p
|
3,540.00p
|
346
|
|
21/03/2025
|
3,535.00p
|
3,540.94p
|
3,533.00p
|
3,537.00p
|
686
|
|
20/03/2025
|
3,577.00p
|
3,615.79p
|
3,547.00p
|
3,547.00p
|
535
|
|
19/03/2025
|
3,530.00p
|
3,589.50p
|
3,536.20p
|
3,589.50p
|
4,054
|
|
18/03/2025
|
3,530.00p
|
3,539.00p
|
3,517.00p
|
3,539.00p
|
879
|
|
17/03/2025
|
3,461.00p
|
3,521.50p
|
3,450.46p
|
3,521.50p
|
3,620
|
|
14/03/2025
|
3,353.00p
|
3,458.50p
|
3,341.00p
|
3,458.50p
|
14,986
|
|
13/03/2025
|
3,266.00p
|
3,325.91p
|
3,266.00p
|
3,321.00p
|
1,871
|
|
12/03/2025
|
3,292.00p
|
3,277.84p
|
3,259.00p
|
3,259.00p
|
121
|
|
11/03/2025
|
3,292.00p
|
3,293.80p
|
3,234.50p
|
3,234.50p
|
508
|
|
10/03/2025
|
3,304.00p
|
3,304.00p
|
3,285.00p
|
3,288.00p
|
650
|
|
07/03/2025
|
3,302.00p
|
3,310.94p
|
3,302.00p
|
3,303.00p
|
2,502
|
|
06/03/2025
|
3,286.00p
|
3,315.00p
|
3,276.00p
|
3,297.00p
|
2,495
|
|
05/03/2025
|
3,250.00p
|
3,283.00p
|
3,232.00p
|
3,277.50p
|
3,144
|
|
04/03/2025
|
3,271.00p
|
3,271.00p
|
3,214.00p
|
3,214.00p
|
867
|
|
03/03/2025
|
3,340.00p
|
3,356.00p
|
3,330.00p
|
3,336.50p
|
1,331
|
|
28/02/2025
|
3,361.00p
|
3,371.24p
|
3,352.00p
|
3,352.00p
|
344
|
|
27/02/2025
|
3,382.00p
|
3,408.00p
|
3,377.00p
|
3,397.50p
|
7,902
|
|
26/02/2025
|
3,479.00p
|
3,500.86p
|
3,431.00p
|
3,439.50p
|
5,368
|
|
25/02/2025
|
3,440.00p
|
3,463.00p
|
3,426.00p
|
3,459.50p
|
6,565
|
|
24/02/2025
|
3,501.00p
|
3,520.00p
|
3,487.50p
|
3,487.50p
|
3,536
|
|
21/02/2025
|
3,557.00p
|
3,557.00p
|
3,518.00p
|
3,518.00p
|
5,266
|
|
20/02/2025
|
3,594.00p
|
3,639.00p
|
3,588.00p
|
3,588.00p
|
801
|
|
19/02/2025
|
3,640.00p
|
3,650.00p
|
3,604.09p
|
3,614.50p
|
1,020
|
|
18/02/2025
|
3,629.00p
|
3,646.58p
|
3,622.00p
|
3,644.50p
|
728
|
|
17/02/2025
|
3,627.00p
|
3,636.89p
|
3,627.00p
|
3,631.50p
|
718
|
|
14/02/2025
|
3,507.00p
|
3,580.50p
|
3,521.08p
|
3,580.50p
|
57
|
|
13/02/2025
|
3,507.00p
|
3,531.84p
|
3,502.00p
|
3,507.00p
|
2,224
|
|
12/02/2025
|
3,595.00p
|
3,618.77p
|
3,535.00p
|
3,549.00p
|
4,979
|
|
11/02/2025
|
3,590.00p
|
3,630.00p
|
3,585.00p
|
3,613.00p
|
5,303
|
|
10/02/2025
|
3,550.00p
|
3,584.00p
|
3,539.00p
|
3,584.00p
|
1,394
|
|
07/02/2025
|
3,584.00p
|
3,590.92p
|
3,556.00p
|
3,556.00p
|
489
|
|
06/02/2025
|
3,563.00p
|
3,595.91p
|
3,554.00p
|
3,568.50p
|
4,320
|
|
05/02/2025
|
3,529.00p
|
3,529.00p
|
3,499.91p
|
3,517.00p
|
1,079
|
|
04/02/2025
|
3,555.00p
|
3,619.00p
|
3,531.00p
|
3,544.50p
|
3,040
|
|
03/02/2025
|
3,519.00p
|
3,545.78p
|
3,507.00p
|
3,544.50p
|
2,179
|
|
31/01/2025
|
3,564.00p
|
3,581.00p
|
3,561.00p
|
3,581.00p
|
2,086
|
|
30/01/2025
|
3,427.00p
|
3,515.00p
|
3,427.00p
|
3,513.00p
|
1,843
|
|
29/01/2025
|
3,453.00p
|
3,490.00p
|
3,447.50p
|
3,447.50p
|
676
|
|
28/01/2025
|
3,434.00p
|
3,437.00p
|
3,434.00p
|
3,437.00p
|
25
|
|
27/01/2025
|
3,399.00p
|
3,391.00p
|
3,377.00p
|
3,391.00p
|
8
|
|
24/01/2025
|
3,399.00p
|
3,418.44p
|
3,390.50p
|
3,390.50p
|
2,705
|
|
23/01/2025
|
3,406.00p
|
3,411.00p
|
3,404.00p
|
3,404.00p
|
1,061
|
|
22/01/2025
|
3,348.00p
|
3,414.50p
|
3,348.00p
|
3,414.50p
|
3,683
|
|
21/01/2025
|
3,361.00p
|
3,363.00p
|
3,350.00p
|
3,350.00p
|
1,468
|
|
20/01/2025
|
3,335.00p
|
3,358.88p
|
3,335.00p
|
3,349.50p
|
682
|
|
17/01/2025
|
3,376.00p
|
3,368.50p
|
3,327.39p
|
3,368.50p
|
16
|
|
16/01/2025
|
3,376.00p
|
3,383.00p
|
3,316.00p
|
3,298.50p
|
2,494
|
|
15/01/2025
|
3,295.00p
|
3,298.50p
|
3,282.00p
|
3,298.50p
|
7,568
|
|
14/01/2025
|
3,281.00p
|
3,281.00p
|
3,266.00p
|
3,266.00p
|
3,297
|
|
13/01/2025
|
3,226.00p
|
3,270.00p
|
3,225.15p
|
3,263.50p
|
1,518
|
|
10/01/2025
|
3,250.00p
|
3,257.00p
|
3,220.00p
|
3,220.00p
|
5,713
|
|
09/01/2025
|
3,250.00p
|
3,250.00p
|
3,246.50p
|
3,246.50p
|
93
|
|
08/01/2025
|
3,212.00p
|
3,249.00p
|
3,203.50p
|
3,203.50p
|
1,311
|
|
07/01/2025
|
3,219.00p
|
3,230.00p
|
3,174.50p
|
3,230.00p
|
1,272
|
|
06/01/2025
|
3,135.00p
|
3,179.50p
|
3,135.00p
|
3,179.50p
|
9,807
|
|
03/01/2025
|
3,180.00p
|
3,191.72p
|
3,146.00p
|
3,146.00p
|
2,573
|
|
02/01/2025
|
3,146.00p
|
3,189.50p
|
3,132.99p
|
3,189.50p
|
2,485
|
|
01/01/2025
|
3,117.00p
|
3,136.50p
|
3,132.97p
|
3,136.50p
|
639
|
|
31/12/2024
|
3,117.00p
|
3,136.50p
|
3,132.97p
|
3,136.50p
|
639
|
|
30/12/2024
|
3,117.00p
|
3,117.00p
|
3,084.10p
|
3,116.50p
|
1,803
|
|
27/12/2024
|
3,100.00p
|
3,136.00p
|
3,100.00p
|
3,100.00p
|
2,346
|
|
26/12/2024
|
3,134.00p
|
3,138.00p
|
3,134.00p
|
3,138.00p
|
1,462
|
|
25/12/2024
|
3,134.00p
|
3,138.00p
|
3,134.00p
|
3,138.00p
|
1,462
|
|
24/12/2024
|
3,134.00p
|
3,138.00p
|
3,134.00p
|
3,138.00p
|
1,462
|
|
23/12/2024
|
3,162.00p
|
3,205.46p
|
3,129.04p
|
3,131.50p
|
1,102
|
|
20/12/2024
|
3,162.00p
|
3,170.00p
|
3,150.55p
|
3,170.00p
|
830
|
|
19/12/2024
|
3,102.00p
|
3,177.89p
|
3,067.98p
|
3,167.50p
|
2,549
|
|
18/12/2024
|
3,265.00p
|
3,268.00p
|
3,153.50p
|
3,153.50p
|
2,158
|
|
17/12/2024
|
3,209.00p
|
3,237.00p
|
3,196.00p
|
3,237.00p
|
1,109
|
|
16/12/2024
|
3,296.00p
|
3,315.85p
|
3,275.00p
|
3,275.00p
|
2,592
|
|
13/12/2024
|
3,379.00p
|
3,379.00p
|
3,324.00p
|
3,324.00p
|
400
|
|
12/12/2024
|
3,453.00p
|
3,491.00p
|
3,369.50p
|
3,369.50p
|
12,387
|
|
11/12/2024
|
3,339.00p
|
3,356.00p
|
3,338.00p
|
3,356.00p
|
1,406
|
|
10/12/2024
|
3,312.00p
|
3,352.65p
|
3,312.00p
|
3,336.00p
|
5,125
|
|
09/12/2024
|
3,283.00p
|
3,316.00p
|
3,244.00p
|
3,315.50p
|
1,255
|
|
06/12/2024
|
3,379.00p
|
3,299.50p
|
3,297.50p
|
3,297.50p
|
30
|
|
05/12/2024
|
3,379.00p
|
3,380.00p
|
3,311.00p
|
3,380.00p
|
517
|
|
04/12/2024
|
3,312.00p
|
3,327.00p
|
3,303.00p
|
3,327.00p
|
1,804
|
|
03/12/2024
|
3,326.00p
|
3,326.00p
|
3,300.00p
|
3,300.50p
|
737
|
|
02/12/2024
|
3,323.00p
|
3,331.13p
|
3,284.00p
|
3,294.50p
|
1,904
|
|
29/11/2024
|
3,347.00p
|
3,361.00p
|
3,283.00p
|
3,336.00p
|
11,890
|
|
28/11/2024
|
3,502.00p
|
3,506.00p
|
3,392.00p
|
3,555.50p
|
970
|
|
27/11/2024
|
3,572.00p
|
3,566.97p
|
3,555.50p
|
3,555.50p
|
140
|
|
26/11/2024
|
3,572.00p
|
3,634.00p
|
3,572.00p
|
3,634.00p
|
2,156
|
|
25/11/2024
|
3,627.00p
|
3,629.65p
|
3,597.00p
|
3,599.50p
|
2,048
|
|
22/11/2024
|
3,608.00p
|
3,609.00p
|
3,560.00p
|
3,513.00p
|
262
|
|
21/11/2024
|
3,549.00p
|
3,559.00p
|
3,513.00p
|
3,513.00p
|
5
|
|
20/11/2024
|
3,549.00p
|
3,553.50p
|
3,543.00p
|
3,553.50p
|
334
|
|
19/11/2024
|
3,586.00p
|
3,554.35p
|
3,545.50p
|
3,569.00p
|
310
|
|
18/11/2024
|
3,586.00p
|
3,581.50p
|
3,569.00p
|
3,569.00p
|
165
|
|
15/11/2024
|
3,586.00p
|
3,590.00p
|
3,586.00p
|
3,561.50p
|
260
|
|
14/11/2024
|
3,577.00p
|
3,577.00p
|
3,561.50p
|
3,561.50p
|
1,615
|
|
13/11/2024
|
3,543.00p
|
3,583.38p
|
3,566.00p
|
3,566.00p
|
378
|
|
12/11/2024
|
3,543.00p
|
3,602.00p
|
3,540.00p
|
3,602.00p
|
10,435
|
|
11/11/2024
|
3,541.00p
|
3,549.00p
|
3,541.00p
|
3,549.00p
|
4,467
|
|
08/11/2024
|
3,571.00p
|
3,571.00p
|
3,510.00p
|
3,510.00p
|
616
|
|
07/11/2024
|
3,621.00p
|
3,636.00p
|
3,592.50p
|
3,592.50p
|
968
|
|
06/11/2024
|
3,529.00p
|
3,588.00p
|
3,515.00p
|
3,588.00p
|
9,805
|
|
05/11/2024
|
3,536.00p
|
3,539.00p
|
3,515.50p
|
3,515.50p
|
12,616
|
|
04/11/2024
|
3,532.00p
|
3,552.96p
|
3,532.00p
|
3,551.50p
|
1,485
|
|
01/11/2024
|
3,546.00p
|
3,547.00p
|
3,497.00p
|
3,497.00p
|
1,377
|
|
31/10/2024
|
3,564.00p
|
3,590.00p
|
3,560.00p
|
3,578.00p
|
7,707
|
|
30/10/2024
|
3,592.00p
|
3,592.00p
|
3,572.00p
|
3,575.00p
|
2,872
|
|
29/10/2024
|
3,650.00p
|
3,661.80p
|
3,616.50p
|
3,616.50p
|
11,688
|
|
28/10/2024
|
3,636.00p
|
3,636.00p
|
3,589.82p
|
3,631.50p
|
10,501
|
|
25/10/2024
|
3,581.00p
|
3,602.00p
|
3,581.00p
|
3,592.00p
|
599
|
|
24/10/2024
|
3,589.00p
|
3,616.00p
|
3,545.50p
|
3,566.50p
|
0
|
|
23/10/2024
|
3,589.00p
|
3,589.00p
|
3,566.50p
|
3,560.50p
|
518
|
|
22/10/2024
|
3,582.00p
|
3,570.20p
|
3,560.50p
|
3,560.50p
|
969
|
|
21/10/2024
|
3,582.00p
|
3,586.00p
|
3,566.46p
|
3,579.50p
|
3,952
|
|
18/10/2024
|
3,613.00p
|
3,625.08p
|
3,573.00p
|
3,573.00p
|
60
|
|
17/10/2024
|
3,613.00p
|
3,597.00p
|
3,589.94p
|
3,597.00p
|
132
|
|
16/10/2024
|
3,613.00p
|
3,619.91p
|
3,609.00p
|
3,619.00p
|
22
|
|
15/10/2024
|
3,613.00p
|
3,613.00p
|
3,593.00p
|
3,593.00p
|
133
|
|
14/10/2024
|
3,587.00p
|
3,608.00p
|
3,587.00p
|
3,608.00p
|
428
|
|
11/10/2024
|
3,559.00p
|
3,587.95p
|
3,559.00p
|
3,563.00p
|
899
|
|
10/10/2024
|
3,578.00p
|
3,595.50p
|
3,578.00p
|
3,595.50p
|
624
|
|
09/10/2024
|
3,650.00p
|
3,650.00p
|
3,585.00p
|
3,588.00p
|
1,935
|
|
08/10/2024
|
3,727.00p
|
3,649.16p
|
3,630.08p
|
3,643.50p
|
271
|
|
07/10/2024
|
3,727.00p
|
3,740.56p
|
3,678.00p
|
3,678.50p
|
710
|