Global X Cloud Computing ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.33333333 Sh(BR:BCLO39)
$49.80+2.05 (+4.29%)
BR:BCLO39
Global X Cloud Computing ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.33333333 Sh historical prices
$49.80
At close:+2.05 (+4.29%)
Global X Cloud Computing ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.33333333 Sh (BCLO39) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.42 | 49.80 | 49.42 | 49.80 | 49.80 | +4.29% | 10,545 | 25.37 |
| Nov 12, 2026 | 47.75 | 49.90 | 47.75 | 47.75 | 47.75 | 0.00% | 0 | 0.00 |
| Nov 11, 2026 | 47.75 | 49.30 | 47.75 | 47.75 | 47.75 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -10.76% | 1 | 0.00 |
| Nov 09, 2026 | 53.51 | 53.51 | 37.01 | 53.51 | 53.51 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 53.51 | 53.51 | 37.01 | 53.51 | 53.51 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 53.51 | 53.51 | 37.01 | 53.51 | 53.51 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 53.51 | 53.51 | 37.01 | 53.51 | 53.51 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | -1.18% | 4 | 0.01 |
| Nov 02, 2026 | 54.15 | 54.15 | 37.01 | 54.15 | 54.15 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 54.15 | 54.15 | 37.01 | 54.15 | 54.15 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 54.15 | 54.15 | 37.01 | 54.15 | 54.15 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | +0.07% | 1 | 0.00 |
| Oct 27, 2026 | 53.75 | 54.11 | 53.65 | 54.11 | 54.11 | -1.62% | 99 | 0.23 |
| Oct 26, 2026 | 54.83 | 55.20 | 54.11 | 55.00 | 55.00 | +14.46% | 567 | 1.36 |
| Oct 23, 2026 | 48.05 | 50.50 | 37.01 | 48.05 | 48.05 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 48.05 | 50.00 | 48.05 | 48.05 | 48.05 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 48.05 | 49.95 | 37.01 | 48.05 | 48.05 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 48.05 | 48.80 | 37.01 | 48.05 | 48.05 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 48.06 | 48.06 | 48.05 | 48.05 | 48.05 | -0.93% | 90 | 0.13 |
| Oct 16, 2026 | 48.50 | 48.50 | 39.01 | 48.50 | 48.50 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 48.50 | 50.20 | 39.01 | 48.50 | 48.50 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.00% | 3 | 0.00 |
| Oct 13, 2026 | 48.50 | 50.05 | 48.50 | 48.50 | 48.50 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 48.50 | 50.15 | 39.01 | 48.50 | 48.50 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 48.50 | 50.15 | 39.01 | 48.50 | 48.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -0.10% | 30 | 0.02 |
| Oct 07, 2026 | 48.26 | 48.55 | 48.18 | 48.55 | 48.55 | +0.58% | 128 | 0.08 |
| Oct 06, 2026 | 49.99 | 49.99 | 48.27 | 48.27 | 48.27 | -3.58% | 20 | 0.01 |
| Oct 05, 2026 | 50.06 | 50.06 | 39.01 | 50.06 | 50.06 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 50.06 | 50.32 | 50.06 | 50.06 | 50.06 | +3.00% | 11 | 0.01 |
| Oct 01, 2026 | 48.60 | 50.60 | 39.01 | 48.60 | 48.60 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 48.60 | 49.30 | 39.01 | 48.60 | 48.60 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.51% | 4 | 0.00 |
| Sep 28, 2026 | 48.25 | 48.85 | 48.25 | 48.85 | 48.85 | -2.40% | 114 | 0.07 |
| Sep 25, 2026 | 50.05 | 50.05 | 39.01 | 50.05 | 50.05 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 0.00% | 105 | 0.07 |
| Sep 23, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | +4.38% | 2,110 | 1.32 |
| Sep 22, 2026 | 47.95 | 49.45 | 39.01 | 47.95 | 47.95 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 47.95 | 49.50 | 39.01 | 47.95 | 47.95 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 47.60 | 47.95 | 47.53 | 47.95 | 47.95 | -1.15% | 13,433 | 8.55 |
| Sep 17, 2026 | 48.99 | 48.99 | 48.45 | 48.51 | 48.51 | +0.64% | 6,021 | 4.06 |
| Sep 16, 2026 | 48.25 | 48.25 | 48.20 | 48.20 | 48.20 | -0.52% | 2,820 | 1.96 |
| Sep 15, 2026 | 48.15 | 48.81 | 48.15 | 48.45 | 48.45 | +7.14% | 120 | 0.08 |
| Sep 14, 2026 | 45.22 | 48.80 | 39.01 | 45.22 | 45.22 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 45.22 | 46.50 | 39.01 | 45.22 | 45.22 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 46.55 | 46.57 | 45.22 | 45.22 | 45.22 | -2.86% | 282 | 0.20 |
| Sep 09, 2026 | 46.31 | 46.55 | 46.31 | 46.55 | 46.55 | +0.54% | 11 | 0.01 |
| Sep 08, 2026 | 46.30 | 46.30 | 46.05 | 46.30 | 46.30 | -5.89% | 110 | 0.07 |
| Sep 07, 2026 | 49.20 | 49.20 | 39.01 | 49.20 | 49.20 | 0.00% | 0 | 0.00 |
