TipRanks
Go Ultimate55% OFF

Global X Blockchain ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.5 Sh (BKCH39) Historical Prices

BR:BKCH39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202624.2124.2122.4522.4522.45-8.18%640.27
Oct 29, 202624.3524.4524.3524.4524.45+1.54%290.12
Oct 28, 202624.1124.5824.0824.0824.08+0.12%2070.87
Oct 27, 202623.6224.0823.6224.0524.05+0.80%550.23
Oct 26, 202622.8023.8621.1523.8623.86+4.65%2471.04
Oct 23, 202623.1023.3022.4322.8022.80-0.87%4742.06
Oct 22, 202624.6024.6023.0023.0023.00-7.44%100.04
Oct 21, 202624.8524.8524.8524.8524.85+3.54%10.00
Oct 20, 202623.0524.3522.5024.0024.00+3.09%210.08
Oct 19, 202624.0524.2023.2823.2823.28-3.00%1080.42
Oct 16, 202625.8925.8923.5024.0024.00-6.61%1420.56
Oct 15, 202629.4829.7823.1025.7025.70-13.70%3901.40
Oct 14, 202626.2429.7824.5029.7829.78+13.49%1470.52
Oct 13, 202626.8826.8826.0026.2426.24-2.38%670.24
Oct 12, 202626.8826.8826.6026.8826.88+0.00%00.00
Oct 09, 202626.6026.8826.6026.8826.88+1.36%430.15
Oct 08, 202627.9227.9226.4526.5226.52-5.96%270.10
Oct 07, 202628.6028.6027.6828.2028.20-2.39%1730.62
Oct 06, 202628.9229.4428.8928.8928.89-0.38%580.21
Oct 05, 202630.1830.1828.9429.0029.00-4.89%2240.82
Oct 02, 202630.4931.5030.4930.4930.49+1.67%30.01
Oct 01, 202629.9929.9929.9929.9929.99-1.02%2020.74
Sep 30, 202630.8730.8730.3030.3030.30-2.82%3521.32
Sep 29, 202631.6531.6531.1831.1831.18-1.48%3341.28
Sep 28, 202632.1732.2631.6531.6531.65-2.01%670.26
Sep 25, 202633.3833.3832.3032.3032.30-3.24%4141.62
Sep 24, 202633.0533.4032.9033.3833.38-1.04%2210.88
Sep 23, 202635.0035.0033.7333.7333.73-1.49%2450.99
Sep 22, 202633.9834.2433.9834.2434.24+2.33%250.10
Sep 21, 202633.7033.7033.4633.4633.46+4.63%690.28
Sep 18, 202631.8632.1831.3831.9831.98+7.35%2691.11
Sep 17, 202628.2830.0828.2829.7929.79+3.26%2,47910.57
Sep 16, 202629.3629.5128.8528.8528.85-1.74%1530.61
Sep 15, 202630.8630.8629.3629.3629.36-5.56%1,2905.61
Sep 14, 202631.4531.4530.9731.0931.09+1.50%1,0264.79
Sep 11, 202630.6330.6330.4430.6330.63+0.00%660.30
Sep 10, 202631.0831.0830.3630.6330.63-2.08%110.05
Sep 09, 202632.1032.1031.2831.2831.28-3.16%260.12
Sep 08, 202632.3032.3032.3032.3032.30+2.41%360.16
Sep 07, 202631.5431.5531.2531.5431.54+0.00%00.00
Sep 04, 202631.5531.5531.2531.5431.54+11.53%4642.00
Sep 03, 202628.2854.0028.2828.2828.28+0.00%00.00
Sep 02, 202628.2828.3328.0028.2828.28-0.77%1,0414.78
Sep 01, 202629.2729.2728.5028.5028.50-3.26%2060.96
Aug 31, 202629.2729.4628.8829.4629.46+0.00%1430.67
Aug 28, 202630.9030.9029.3829.4629.46-5.27%2111.00
Aug 27, 202631.1031.1031.1031.1031.10+0.06%450.21
Aug 26, 202630.2831.0830.2031.0831.08+1.97%30.01
Aug 25, 202629.7031.7429.5230.4830.48+2.63%2040.96
Aug 24, 202630.5431.2629.7029.7029.70+1.02%1,0525.34