TipRanks
Go Ultimate55% OFF

Global X Copper Miners ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.2 Sh (BCPX39) Historical Prices

BR:BCPX39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202640.9240.9238.7538.7638.76-4.32%43,7541.16
Oct 29, 202641.0441.2339.9940.5140.51-0.30%21,4760.57
Oct 28, 202640.5541.1940.3740.6340.63+0.20%20,8460.56
Oct 27, 202639.9840.9539.8140.5540.55+1.78%60,3611.65
Oct 26, 202641.0041.0039.6839.8439.84+9.42%37,8971.04
Oct 23, 202637.3337.3336.4136.4136.41-2.65%40,5831.13
Oct 22, 202637.9937.9936.7437.4037.40-5.05%32,9450.92
Oct 21, 202639.3239.5738.8839.3939.39-0.76%12,5740.35
Oct 20, 202639.4140.3839.0039.6939.69-1.05%37,7441.06
Oct 19, 202640.4840.4839.8640.1140.11-1.16%20,1680.56
Oct 16, 202641.2241.8440.3140.5840.58-1.48%13,2830.36
Oct 15, 202641.1941.1939.6041.1941.19+1.30%17,8720.48
Oct 14, 202642.0042.0040.3340.6640.66-3.24%37,9891.03
Oct 13, 202642.9042.9041.8342.0242.02-2.05%5,6360.15
Oct 12, 202642.9043.5542.5342.9042.90+0.00%00.00
Oct 09, 202641.9742.9041.9742.9042.90+2.71%32,0380.82
Oct 08, 202641.8541.8540.8541.7741.77-0.19%145,6943.94
Oct 07, 202642.8042.8041.6541.8541.85-1.48%37,7571.02
Oct 06, 202643.4943.4942.2242.4842.48-3.30%31,0850.84
Oct 05, 202643.7043.9342.3643.9343.93-1.88%19,3040.52
Oct 02, 202644.7745.0543.9644.7744.77+3.85%24,8440.66
Oct 01, 202644.0044.0043.0543.1143.11-1.03%8,3480.22
Sep 30, 202644.9544.9543.5643.5643.56-1.89%15,0500.39
Sep 29, 202644.6444.8944.2944.4044.40-0.67%25,4370.66
Sep 28, 202644.3544.7043.6344.7044.70-1.89%72,3011.92
Sep 25, 202643.7945.5643.7945.5645.56+3.01%24,9240.67
Sep 24, 202645.0445.0444.2344.2344.23-1.80%23,2050.60
Sep 23, 202645.4945.4944.3345.0445.04-2.02%22,7500.59
Sep 22, 202645.0646.1545.0645.9745.97+3.05%26,4790.69
Sep 21, 202645.3545.3544.2244.6144.61+0.11%15,9480.40
Sep 18, 202644.5144.8144.3744.5644.56-0.09%24,7020.62
Sep 17, 202644.4145.1044.3744.6044.60+3.70%34,3430.86
Sep 16, 202644.4144.4642.9343.0143.01-3.04%35,8950.91
Sep 15, 202644.6144.6143.1344.3644.36+0.45%25,7280.65
Sep 14, 202644.3844.4743.5744.1644.16-3.85%46,8811.19
Sep 11, 202645.9345.9945.1845.9345.93+1.73%32,8780.84
Sep 10, 202646.5046.5045.0045.1545.15-7.82%122,4833.22
Sep 09, 202648.1149.1348.1048.9848.98+1.81%57,6021.52
Sep 08, 202648.1148.6847.2448.1148.11+3.57%54,0501.44
Sep 07, 202646.4546.9446.4546.4546.45+0.00%00.00
Sep 04, 202646.0946.7046.0046.4546.45+0.11%22,2020.59
Sep 03, 202646.7847.0245.9546.4046.40+2.54%60,7121.63
Sep 02, 202645.2546.8045.2545.2545.25-1.44%44,7781.18
Sep 01, 202648.6448.9345.9145.9145.91-4.63%94,3832.59
Aug 31, 202648.1448.9547.7848.1448.14-1.57%27,5470.74
Aug 28, 202650.0550.4248.7848.9148.91-1.59%54,4601.43
Aug 27, 202649.1949.8448.6949.7049.70+1.04%27,0470.71
Aug 26, 202649.7650.0249.0949.1949.19-0.06%34,0700.90
Aug 25, 202648.6049.4848.0849.2249.22+1.19%56,3601.48
Aug 24, 202648.9249.4948.1748.6448.64+0.43%45,7991.21