TipRanks
Go Ultimate55% OFF

Global X CleanTech ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.5 Sh (BCTE39) Historical Prices

BR:BCTE39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202633.8833.9933.8833.9933.99-2.52%270.01
Oct 29, 202634.8734.8734.8734.8734.87+0.00%30.00
Oct 28, 202634.8734.8734.8734.8734.87+1.51%200.00
Oct 27, 202634.1734.3534.1734.3534.35+10.13%3,2010.68
Oct 26, 202631.1935.6031.1931.1931.19+0.00%00.00
Oct 23, 202631.2131.2531.1931.1931.19-6.67%60.00
Oct 22, 202633.4234.8831.7833.4233.42+0.00%00.00
Oct 21, 202633.2633.4233.2633.4233.42-1.59%350.01
Oct 20, 202633.9633.9632.7633.9633.96+0.00%00.00
Oct 19, 202634.2634.2633.6733.9633.96+1.89%3,2180.67
Oct 16, 202633.5633.5633.3333.3333.33-2.29%20.00
Oct 15, 202631.8334.1131.8334.1134.11+0.53%8,5491.82
Oct 14, 202634.7534.7533.9333.9333.93-3.22%80.00
Oct 13, 202634.8735.0634.7435.0635.06+1.33%5,2981.15
Oct 12, 202634.6038.2034.6034.6034.60+0.00%00.00
Oct 09, 202634.6038.2034.6034.6034.60+0.00%00.00
Oct 08, 202634.8034.8034.6034.6034.60-3.59%30.00
Oct 07, 202635.8938.2034.9335.8935.89+0.00%00.00
Oct 06, 202635.5835.8935.5835.8935.89+1.53%260.00
Oct 05, 202635.4835.4835.3535.3535.35-4.72%180.00
Oct 02, 202637.1037.4037.1037.1037.10+1.15%2,1920.37
Oct 01, 202636.0136.6836.0136.6836.68+1.75%40.00
Sep 30, 202636.2536.2536.0536.0536.05-1.45%30.00
Sep 29, 202636.5536.6236.4736.5836.58+0.85%11,1521.95
Sep 28, 202636.5536.5536.2336.2736.27-1.01%7,5861.35
Sep 25, 202636.6436.6436.6436.6436.64+1.75%20.00
Sep 24, 202635.8236.0535.6736.0136.01-1.32%6,6951.22
Sep 23, 202636.7237.2736.4836.4936.49-0.73%5,1440.95
Sep 22, 202636.7637.0435.4836.7636.76+0.00%00.00
Sep 21, 202636.4036.7636.3936.7636.76+0.99%5,5671.04
Sep 18, 202636.2936.4436.0236.4036.40-1.25%4,2140.80
Sep 17, 202637.0037.0036.6236.8636.86+2.16%7,0011.36
Sep 16, 202636.9236.9236.0836.0836.08-1.64%200.00
Sep 15, 202636.6836.6836.0836.6836.68+0.00%00.00
Sep 14, 202636.6436.9036.6436.6836.68-0.97%90.00
Sep 11, 202637.0438.2036.0837.0437.04+0.00%00.00
Sep 10, 202637.0437.0437.0437.0437.04-1.80%40.00
Sep 09, 202637.7237.9236.0837.7237.72+0.00%00.00
Sep 08, 202637.7237.7237.5637.7237.72+1.51%30.00
Sep 07, 202637.1637.1737.0437.1637.16+0.00%00.00
Sep 04, 202637.0537.1737.0437.1637.16+1.89%60.00
Sep 03, 202636.1236.5836.1236.4736.47+1.73%3,2100.44
Sep 02, 202635.8535.8535.6835.8535.85-1.10%1,6120.21
Sep 01, 202636.4036.4036.1236.2536.25-1.79%90.00
Aug 31, 202636.9136.9136.9136.9136.91-2.23%30.00
Aug 28, 202637.7537.7537.7537.7537.75-0.34%10.00
Aug 27, 202637.8837.8837.8837.8837.88+2.54%10.00
Aug 26, 202636.9637.1836.9436.9436.94-0.05%110.00
Aug 25, 202636.8736.9636.8736.9636.96+0.76%20.00
Aug 24, 202635.9236.7335.9236.6836.68+0.22%6,2190.81