TipRanks
Go Ultimate55% OFF

Global X Superdividend U.S. ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.5 Sh (BDVD39) Historical Prices

BR:BDVD39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202652.1553.0052.1552.5152.51+0.71%2060.84
Oct 29, 202651.5452.1851.5452.1452.14+1.84%670.27
Oct 28, 202651.2051.5451.2051.2051.20-0.52%90.04
Oct 27, 202651.3551.4751.3551.4751.47-0.60%1100.45
Oct 26, 202652.7352.7351.7851.7851.78+7.52%5,28633.08
Oct 23, 202648.1648.1648.1648.1648.16+0.12%10.01
Oct 22, 202648.1048.1048.1048.1048.10+1.01%10.01
Oct 21, 202647.6247.6247.6247.6247.62+0.08%60.04
Oct 20, 202647.8047.8047.5547.5847.58+0.21%50.03
Oct 19, 202647.9047.9047.4847.4847.48-1.92%70.04
Oct 16, 202647.3648.7147.3648.4148.41+0.17%70.04
Oct 15, 202648.4548.4548.3348.3348.33+1.64%30.02
Oct 14, 202647.5547.9046.8047.5547.55+0.00%00.00
Oct 13, 202647.5047.5547.5047.5547.55+0.85%2010.90
Oct 12, 202647.1547.1546.8047.1547.15+0.00%00.00
Oct 09, 202647.1547.1547.1547.1547.15-0.90%20.01
Oct 08, 202647.2747.5847.2747.5847.58+0.89%50.02
Oct 07, 202647.5547.5547.1147.1647.16-0.17%1,0214.23
Oct 06, 202647.2547.2547.2447.2447.24-6.08%1,6617.72
Oct 05, 202650.3050.3050.3050.3050.30+4.99%100.05
Oct 02, 202648.0048.0048.0048.0047.91-2.46%5002.41
Oct 01, 202649.1649.2149.1649.2149.12+0.82%150.07
Sep 30, 202648.8148.8148.8148.8148.72-1.29%10.00
Sep 29, 202649.4549.6049.4049.4549.36+0.00%00.00
Sep 28, 202649.4549.4549.4549.4549.36+0.22%4662.30
Sep 25, 202649.4949.4949.2749.3449.25-0.28%1150.57
Sep 24, 202649.4849.4849.4849.4849.39+0.00%100.05
Sep 23, 202649.5549.5549.4849.4849.39-0.24%110.05
Sep 22, 202649.9049.9049.5149.6049.51-0.22%4882.53
Sep 21, 202649.9049.9049.6149.7149.62-1.02%1,5148.95
Sep 18, 202650.4250.4250.2250.2250.12-0.95%50.03
Sep 17, 202650.6350.7050.6350.7050.60+0.14%20.01
Sep 16, 202650.6350.6350.6350.6350.53+0.00%10.01
Sep 15, 202651.0651.0650.4550.6350.53+1.10%330.19
Sep 14, 202650.0850.6550.0850.0849.98+0.00%00.00
Sep 11, 202650.0850.5550.0850.0849.98+0.00%00.00
Sep 10, 202650.7050.7050.0850.0849.98-0.63%30.02
Sep 09, 202650.1950.4050.1450.4050.30-0.30%5103.09
Sep 08, 202650.5550.5550.2550.5550.45+0.00%00.00
Sep 07, 202650.5550.5550.5550.5550.45+0.00%00.00
Sep 04, 202649.8850.8049.8850.5550.45-0.69%150.08
Sep 03, 202650.9051.8650.9050.9050.80+0.36%00.00
Sep 02, 202651.8651.8650.9050.9050.62-0.86%50.03
Sep 01, 202651.3452.8949.9051.3451.06+0.00%00.00
Aug 31, 202652.3252.3251.2751.3451.06-0.89%1150.64
Aug 28, 202651.8251.9051.7351.8051.51+0.90%600.33
Aug 27, 202652.1752.1751.3451.3451.06-0.60%160.09
Aug 26, 202651.6551.6551.6551.6551.37+1.12%580.32
Aug 25, 202650.4751.0850.4751.0850.80-0.82%220.12
Aug 24, 202651.7551.7551.4051.5051.22+0.53%190.11