Market data

Select a section

Xtrackers X MSCI Brazil 1C

(XMBR)
Sector: n/a
3,510.00p
-82.50p -2.30
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 3,675.00p 3,675.00p 3,672.50p 3,672.50p 111
03/10/2024 3,715.00p 3,726.00p 3,641.10p 3,649.50p 840
02/10/2024 3,670.00p 3,709.50p 3,691.00p 3,709.50p 27
01/10/2024 3,670.00p 3,680.50p 3,646.96p 3,680.50p 40
30/09/2024 3,670.00p 3,670.00p 3,649.00p 3,649.50p 660
27/09/2024 3,676.00p 3,676.00p 3,671.50p 3,671.50p 210
26/09/2024 3,691.00p 3,695.00p 3,649.00p 3,657.00p 1,163
25/09/2024 3,666.00p 3,683.77p 3,643.00p 3,646.00p 551
24/09/2024 3,619.00p 3,654.50p 3,595.83p 3,654.50p 3,047
23/09/2024 3,639.00p 3,639.00p 3,559.00p 3,589.50p 7,793
20/09/2024 3,762.00p 3,766.50p 3,645.50p 3,659.50p 0
19/09/2024 3,762.00p 3,787.24p 3,762.00p 3,762.50p 404
18/09/2024 3,761.00p 3,792.00p 3,744.50p 3,744.50p 38
17/09/2024 3,761.00p 3,764.00p 3,745.00p 3,761.00p 6,104
16/09/2024 3,753.00p 3,754.50p 3,734.02p 3,754.50p 329
13/09/2024 3,678.00p 3,763.50p 3,664.50p 3,664.50p 0
12/09/2024 3,678.00p 3,764.50p 3,622.00p 3,679.50p 0
11/09/2024 3,678.00p 3,679.50p 3,678.00p 3,671.00p 210
10/09/2024 3,696.00p 3,700.57p 3,662.00p 3,671.00p 1,506
09/09/2024 3,731.00p 3,707.00p 3,693.00p 3,707.00p 28
06/09/2024 3,731.00p 3,731.00p 3,684.00p 3,694.00p 5,299
05/09/2024 3,726.00p 3,726.00p 3,723.00p 3,723.00p 67
04/09/2024 3,739.00p 3,739.00p 3,693.00p 3,736.50p 297
03/09/2024 3,730.00p 3,716.00p 3,707.17p 3,716.00p 69
02/09/2024 3,730.00p 3,730.00p 3,716.50p 3,716.50p 210
30/08/2024 3,834.00p 3,763.00p 3,726.50p 3,726.50p 7
29/08/2024 3,834.00p 3,834.00p 3,734.50p 3,802.00p 3,361
28/08/2024 3,830.00p 3,802.00p 3,800.00p 3,802.00p 65
27/08/2024 3,830.00p 3,854.13p 3,826.00p 3,826.00p 1,849
26/08/2024 3,861.00p 3,868.29p 3,768.50p 3,768.50p 51
23/08/2024 3,861.00p 3,868.29p 3,768.50p 3,768.50p 51
22/08/2024 3,861.00p 3,868.29p 3,768.50p 3,768.50p 51
21/08/2024 3,861.00p 3,883.00p 3,861.00p 3,877.50p 1,053
20/08/2024 3,900.00p 3,903.00p 3,868.00p 3,875.50p 919
19/08/2024 3,872.00p 3,909.50p 3,863.75p 3,868.00p 5
16/08/2024 3,872.00p 3,897.12p 3,850.00p 3,868.00p 1,633
15/08/2024 3,858.00p 3,904.50p 3,819.50p 3,893.50p 0
14/08/2024 3,858.00p 3,868.50p 3,856.00p 3,868.50p 200
13/08/2024 3,820.00p 3,820.00p 3,817.00p 3,819.00p 1,025
12/08/2024 3,803.00p 3,803.00p 3,781.18p 3,799.50p 303
09/08/2024 3,687.00p 3,755.50p 3,686.00p 3,755.50p 428
08/08/2024 3,637.00p 3,668.00p 3,634.95p 3,667.50p 2,324
07/08/2024 3,620.00p 3,642.00p 3,620.00p 3,628.00p 2,325
06/08/2024 3,427.00p 3,551.50p 3,507.17p 3,551.50p 1
05/08/2024 3,427.00p 3,449.00p 3,399.44p 3,449.00p 634
02/08/2024 3,509.00p 3,547.00p 3,492.00p 3,492.00p 1,163
01/08/2024 3,569.00p 3,587.00p 3,569.00p 3,587.00p 339
31/07/2024 3,563.00p 3,568.00p 3,563.00p 3,568.00p 150
30/07/2024 3,576.00p 3,582.00p 3,528.84p 3,539.00p 295
29/07/2024 3,574.00p 3,574.00p 3,540.00p 3,540.00p 503
26/07/2024 3,541.00p 3,556.00p 3,532.23p 3,533.50p 2,736
25/07/2024 3,558.00p 3,533.50p 3,526.80p 3,533.50p 28
24/07/2024 3,558.00p 3,558.00p 3,551.50p 3,551.50p 192
23/07/2024 3,588.00p 3,608.34p 3,588.00p 3,589.00p 642
22/07/2024 3,616.00p 3,638.50p 3,572.50p 3,616.00p 0
19/07/2024 3,616.00p 3,642.00p 3,616.00p 3,617.00p 1,159
18/07/2024 3,618.00p 3,622.50p 3,618.00p 3,622.50p 41
17/07/2024 3,688.00p 3,689.00p 3,677.00p 3,689.00p 16,551
16/07/2024 3,723.00p 3,726.50p 3,703.22p 3,726.50p 210
15/07/2024 3,723.00p 3,695.50p 3,686.32p 3,695.50p 1
12/07/2024 3,723.00p 3,742.00p 3,645.00p 3,677.00p 0
11/07/2024 3,723.00p 3,713.00p 3,698.00p 3,698.00p 29
10/07/2024 3,723.00p 3,723.00p 3,713.50p 3,713.50p 420
09/07/2024 3,675.00p 3,690.50p 3,675.00p 3,690.50p 821
08/07/2024 3,643.00p 3,666.24p 3,634.36p 3,636.50p 2,477
05/07/2024 3,657.00p 3,657.00p 3,642.50p 3,642.50p 465
04/07/2024 3,625.00p 3,679.62p 3,625.00p 3,651.00p 280
03/07/2024 3,639.00p 3,614.46p 3,554.39p 3,601.00p 216
02/07/2024 3,639.00p 3,609.00p 3,495.50p 3,538.00p 0
01/07/2024 3,639.00p 3,609.00p 3,553.11p 3,609.00p 3
28/06/2024 3,639.00p 3,642.71p 3,546.92p 3,591.00p 3,264
27/06/2024 3,599.00p 3,622.50p 3,557.00p 3,582.00p 0
26/06/2024 3,599.00p 3,602.92p 3,557.00p 3,557.00p 152
25/06/2024 3,599.00p 3,599.00p 3,596.00p 3,596.00p 60
24/06/2024 3,624.00p 3,627.00p 3,576.34p 3,627.00p 3,298
21/06/2024 3,559.00p 3,578.22p 3,566.00p 3,566.00p 99
20/06/2024 3,559.00p 3,559.00p 3,547.00p 3,547.00p 559
19/06/2024 3,501.00p 3,516.00p 3,475.94p 3,480.00p 3,742
18/06/2024 3,501.00p 3,539.00p 3,501.00p 3,539.00p 238
17/06/2024 3,496.00p 3,565.80p 3,501.50p 3,501.50p 13
14/06/2024 3,496.00p 3,572.00p 3,526.56p 3,572.00p 410
13/06/2024 3,496.00p 3,601.00p 3,458.00p 3,532.50p 0
12/06/2024 3,496.00p 3,502.50p 3,496.00p 3,502.50p 601
11/06/2024 3,600.00p 3,608.00p 3,590.56p 3,608.00p 250
10/06/2024 3,600.00p 3,600.00p 3,594.64p 3,596.00p 1,231
07/06/2024 3,689.00p 3,693.68p 3,689.00p 3,690.50p 202
06/06/2024 3,716.00p 3,716.00p 3,649.65p 3,713.50p 1,094
05/06/2024 3,669.00p 3,673.00p 3,661.90p 3,673.00p 781
04/06/2024 3,676.00p 3,676.00p 3,638.11p 3,650.00p 227
03/06/2024 3,735.00p 3,735.00p 3,699.00p 3,699.00p 1,630
31/05/2024 3,750.00p 3,750.00p 3,726.00p 3,726.00p 278
30/05/2024 3,755.00p 3,785.00p 3,742.72p 3,785.00p 1,022
29/05/2024 3,771.00p 3,771.00p 3,760.50p 3,760.50p 180
28/05/2024 3,809.00p 3,831.00p 3,809.00p 3,831.00p 210
27/05/2024 3,854.00p 3,876.17p 3,841.00p 3,841.00p 395
24/05/2024 3,854.00p 3,876.17p 3,841.00p 3,841.00p 395
23/05/2024 3,895.00p 3,891.36p 3,853.50p 3,853.50p 567
22/05/2024 3,895.00p 3,928.18p 3,886.32p 3,892.50p 529
21/05/2024 3,989.00p 3,979.94p 3,968.00p 3,968.00p 125
20/05/2024 3,989.00p 4,012.09p 3,989.00p 4,012.00p 550
17/05/2024 4,019.00p 4,019.00p 3,976.00p 3,981.50p 205
16/05/2024 3,993.00p 3,993.00p 3,989.45p 3,993.00p 225
15/05/2024 3,993.00p 3,993.00p 3,954.05p 3,989.50p 2,751
14/05/2024 4,027.00p 4,058.00p 4,023.86p 4,058.00p 150
13/05/2024 4,027.00p 4,034.27p 4,027.00p 4,034.00p 120
10/05/2024 4,122.00p 4,096.00p 4,036.50p 4,043.00p 0

Market data

Select a section