TipRanks
Go Ultimate55% OFF

Global X Video Games & Esports ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.25 Sh (BHER39) Historical Prices

BR:BHER39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202636.0136.0835.7935.7935.79+1.16%40,04013.77
Oct 29, 202635.3835.3835.3835.3835.38-3.91%770.03
Oct 28, 202636.8236.8524.1136.8236.82+0.00%00.00
Oct 27, 202636.7036.8236.6936.8236.82-0.51%40,01017.61
Oct 26, 202636.8637.0136.7437.0137.01+7.21%1350.06
Oct 23, 202634.2434.5234.2434.5234.52-0.83%160.01
Oct 22, 202635.0935.0934.8134.8134.81+0.20%2480.11
Oct 21, 202634.7435.3624.1134.7434.74+0.00%00.00
Oct 20, 202634.7435.4324.1134.7434.74+0.00%00.00
Oct 19, 202635.4035.4034.7434.7434.74-1.86%920.04
Oct 16, 202635.4035.4035.4035.4035.40+0.00%2800.12
Oct 15, 202634.7135.4034.7135.4035.40+3.81%60,00245.43
Oct 14, 202634.3834.4434.1034.1034.10-2.35%25,05227.14
Oct 13, 202633.7534.9233.7534.9234.92+3.47%60.01
Oct 12, 202633.7533.7533.7533.7533.75+0.00%00.00
Oct 09, 202633.7533.7533.7533.7533.75+0.00%10.00
Oct 08, 202633.8633.8833.6633.7533.75-0.50%3350.36
Oct 07, 202633.9233.9233.9233.9233.92+0.00%50.01
Oct 06, 202633.6633.9233.6633.9233.92-0.96%160.02
Oct 05, 202634.2434.2534.2434.2534.25-2.78%5,0015.96
Oct 02, 202635.2340.4024.1135.2335.23+0.00%00.00
Oct 01, 202634.9035.2334.9035.2335.23+0.95%250.03
Sep 30, 202633.0634.9033.0634.9034.90+0.29%2140.26
Sep 29, 202634.8034.8034.8034.8034.80-1.11%480.06
Sep 28, 202635.1935.1935.1935.1935.19+1.27%10.00
Sep 25, 202635.1035.1034.7534.7534.75-1.00%9111.11
Sep 24, 202635.1035.1035.1035.1035.10+0.26%50.01
Sep 23, 202635.2335.2335.0135.0135.01-0.62%590.06
Sep 22, 202635.2335.2335.2335.2335.23+0.00%10.00
Sep 21, 202634.6535.4134.6535.2335.23+2.20%880.10
Sep 18, 202635.4335.4334.4734.4734.47-2.71%380.04
Sep 17, 202634.8335.4334.8335.4335.43+4.79%110.01
Sep 16, 202633.8140.4030.0033.8133.81+0.00%00.00
Sep 15, 202633.8140.4030.0033.8133.81+0.00%00.00
Sep 14, 202633.8140.4030.0033.8133.81+0.00%00.00
Sep 11, 202633.8133.8133.8133.8133.81+0.00%10.00
Sep 10, 202634.1134.1133.8133.8133.81-0.50%110.01
Sep 09, 202634.1134.1133.9833.9833.98-3.55%2890.27
Sep 08, 202635.2335.2334.5035.2335.23+0.89%10,04010.90
Sep 07, 202634.9234.9234.8234.9234.92+0.00%00.00
Sep 04, 202634.9134.9234.8234.9234.92+0.72%870.09
Sep 03, 202634.3734.6734.3734.6734.67+0.87%70.01
Sep 02, 202634.3734.8334.3734.3734.37-0.20%120.01
Sep 01, 202635.0035.0034.4434.4434.44-1.68%530.06
Aug 31, 202635.0335.0335.0335.0335.03-1.71%10.00
Aug 28, 202635.6435.6435.6435.6435.64+1.63%1570.17
Aug 27, 202635.0740.4033.5435.0735.07+0.00%00.00
Aug 26, 202635.0735.4035.0735.0735.07+0.00%1,0891.21
Aug 25, 202635.0740.4035.0735.0735.07+0.00%00.00
Aug 24, 202635.0935.0935.0735.0735.07-1.21%1190.09