TipRanks
Go Ultimate55% OFF

Global X Cybersecurity ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.333333 Sh (BBUG39) Historical Prices

BR:BBUG39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202690.7990.9087.7989.3089.30-1.64%2,8391.65
Oct 29, 202690.3691.8989.8590.7990.79-2.10%4320.25
Oct 28, 202692.4394.1692.2992.7492.74-0.53%1,7561.04
Oct 27, 202692.5993.3790.9993.2393.23+0.69%1,1090.66
Oct 26, 202683.2693.5083.2092.5992.59+11.42%7900.47
Oct 23, 202680.0883.4180.0883.1083.10+4.24%1,7161.04
Oct 22, 202679.1080.1078.9879.7279.72+1.61%2,7211.69
Oct 21, 202674.8779.1674.8778.4678.46+3.76%1,1090.69
Oct 20, 202675.2075.7074.0075.6275.62+0.44%6,1664.10
Oct 19, 202675.8776.2175.2975.2975.29+0.97%1,0670.72
Oct 16, 202680.1680.1674.4674.5774.57-5.60%3,2442.24
Oct 15, 202677.0078.9976.9878.9978.99+1.35%1,0050.70
Oct 14, 202682.5082.5077.9477.9477.94-4.58%1,7271.23
Oct 13, 202681.7682.5681.1681.6881.68-1.13%44,14062.06
Oct 12, 202682.6182.6180.4082.6182.61+0.00%00.00
Oct 09, 202680.4082.6180.4082.6182.61+3.16%3270.45
Oct 08, 202680.5080.5079.7780.0880.08+0.00%1,8572.68
Oct 07, 202680.6280.6279.3780.0880.08-0.67%1,7532.63
Oct 06, 202679.5082.2479.5080.6280.62+1.28%2780.42
Oct 05, 202679.1779.6078.0079.6079.60-2.62%3,8196.34
Oct 02, 202681.7482.6081.7481.7481.74+1.15%1,7853.08
Oct 01, 202679.6181.0479.5280.8180.81+0.96%2,2724.17
Sep 30, 202678.8080.9678.8080.0480.04+1.74%1,5112.90
Sep 29, 202679.2079.2078.0078.6778.67-0.69%5,21411.82
Sep 28, 202676.7779.4876.7779.2279.22+2.46%10,61837.71
Sep 25, 202678.8579.0577.3277.3277.32-4.77%2,52110.37
Sep 24, 202681.1281.4680.8081.1981.19+0.28%4461.86
Sep 23, 202678.6280.9678.6280.9680.96+3.00%800.27
Sep 22, 202679.1279.1277.7078.6078.60+0.34%2070.70
Sep 21, 202676.2478.3376.2478.3378.33+2.74%3111.08
Sep 18, 202675.6076.2475.6076.2476.24-2.26%3811.31
Sep 17, 202679.1479.2277.9578.0078.00+1.43%2951.01
Sep 16, 202678.0878.0876.9076.9076.90-0.99%620.21
Sep 15, 202675.9877.9175.9877.6777.67+2.22%310.11
Sep 14, 202674.8975.9874.8975.9875.98+12.03%1090.37
Sep 11, 202667.8268.3267.8267.8267.82-0.16%1100.38
Sep 10, 202669.3269.3267.9367.9367.93-2.01%30.01
Sep 09, 202669.7069.7969.3269.3269.32+0.26%9523.43
Sep 08, 202669.1469.7968.2569.1469.14-2.43%430.15
Sep 07, 202670.8670.8670.8670.8670.86+0.00%00.00
Sep 04, 202670.8670.8670.8670.8670.86+0.08%380.13
Sep 03, 202670.8670.8670.8070.8070.80+2.55%20.01
Sep 02, 202669.0471.0867.8669.0469.04-3.05%420.14
Sep 01, 202672.7272.7271.0071.2171.21-4.88%710.23
Aug 31, 202674.8674.8674.8674.8674.86+0.20%300.10
Aug 28, 202676.2276.2274.6974.7174.71-1.98%2660.86
Aug 27, 202674.4176.2274.4176.2276.22+13.81%950.30
Aug 26, 202666.9769.0263.0066.9766.97+0.00%00.00
Aug 25, 202668.3568.3566.9766.9766.97-2.22%60.02
Aug 24, 202669.0069.0068.4968.4968.49-1.35%1260.39