TipRanks
Go Ultimate55% OFF

iShares Select Dividend ETF Unsponsored Brazilian Depository Receipt Repr 0.1 Sh (BDVY39) Historical Prices

BR:BDVY39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202689.1389.1388.4888.4888.48+3.74%410.02
Oct 29, 202685.29800.0085.2985.2985.29+0.00%00.00
Oct 28, 202685.7886.0585.2885.2985.29-0.57%170.01
Oct 27, 202685.2785.7885.2785.7885.78-1.72%130.01
Oct 26, 202687.2287.5886.9787.2887.28+8.15%1760.10
Oct 23, 202680.4381.4580.4380.7080.70+0.35%80.00
Oct 22, 202680.4282.4880.4280.4280.42+0.00%00.00
Oct 21, 202680.0780.4280.0780.4280.42+0.73%410.02
Oct 20, 202680.1280.1279.8479.8479.84+0.11%200.01
Oct 19, 202680.6380.6379.7579.7579.75-1.10%2890.17
Oct 16, 202681.0081.0080.6480.6480.64+0.00%42,01240.60
Oct 15, 202680.0080.6480.0080.6480.64+2.23%1620.16
Oct 14, 202678.6478.8878.5078.8878.88+0.31%1510.15
Oct 13, 202677.6878.6477.6878.6478.64+2.10%880.08
Oct 12, 202677.0278.4077.0077.0277.02+0.00%00.00
Oct 09, 202676.8377.3176.8377.0277.02-1.76%2710.26
Oct 08, 202677.3178.4077.1278.4078.40+3.74%2080.20
Oct 07, 202676.7077.1275.5775.5775.57-1.49%640.06
Oct 06, 202676.4876.8076.3876.7176.71+0.30%8950.87
Oct 05, 202677.0077.0075.5476.4876.48-4.21%4420.43
Oct 02, 202679.8479.8479.7179.8479.84+0.00%1,0641.06
Oct 01, 202679.6479.8478.4079.8479.84+1.26%340.03
Sep 30, 202679.4579.4578.8578.8578.85-1.62%440.04
Sep 29, 202680.0180.1580.0180.1580.15-0.22%3100.31
Sep 28, 202680.3380.3380.3380.3380.33+0.06%110.01
Sep 25, 202680.1080.4580.1080.2880.28-0.15%1090.11
Sep 24, 202680.4080.4080.4080.4080.40+0.19%50.00
Sep 23, 202680.0080.2580.0080.2580.25+0.22%450.04
Sep 22, 202680.5480.5479.9380.0780.07-0.58%1400.14
Sep 21, 202681.4281.4280.5280.5480.54-1.34%1200.12
Sep 18, 202681.8681.8681.6381.6381.63-0.62%1020.10
Sep 17, 202682.3682.4782.1482.1482.14+0.58%960.10
Sep 16, 202682.4882.5081.5481.6781.67-0.98%1030.10
Sep 15, 202692.6392.6382.4882.4882.48-1.19%1700.17
Sep 14, 202683.7683.7683.7283.7483.48+0.84%60.01
Sep 11, 202682.7083.0482.5483.0482.78+0.63%47,310181.25
Sep 10, 202682.5682.5682.5282.5282.26-0.61%90.03
Sep 09, 202683.7983.7982.5683.0382.77-0.67%1840.70
Sep 08, 202683.4383.5983.2583.5983.33-1.02%40.02
Sep 07, 202684.4584.8283.0584.4584.18+0.00%00.00
Sep 04, 202684.0984.5584.0084.4584.18+0.34%4101.59
Sep 03, 202684.1784.2884.1684.1683.90+0.63%300.12
Sep 02, 202683.6383.6383.6383.6383.37+0.31%200.08
Sep 01, 202684.6384.6483.3783.3783.11-1.23%1,0264.20
Aug 31, 202684.3884.4184.2484.4184.14-0.97%640.25
Aug 28, 202685.2485.2485.2485.2484.97+0.00%60.02
Aug 27, 202685.2485.2485.2485.2484.97+0.00%00.00
Aug 26, 202684.9685.2484.9685.2484.97+2.64%100.04
Aug 25, 202683.0583.0583.0583.0582.79-2.01%20.01
Aug 24, 202684.4884.7784.4884.7584.48+0.30%970.38