TipRanks
Go Ultimate55% OFF

iShares MBS ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.1 Sh (BMBB39) Historical Prices

BR:BMBB39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202648.8351.1448.8348.8348.83+0.00%00.00
Oct 29, 202649.6049.6048.8348.8348.83+0.16%150.03
Oct 28, 202649.0149.1048.7548.7548.75-1.18%90.02
Oct 27, 202649.3349.8840.0049.3349.33+0.00%00.00
Oct 26, 202649.2249.3349.2249.3349.33+8.18%2110.43
Oct 23, 202645.6045.6045.6045.6045.60+0.66%10.00
Oct 22, 202645.3046.6740.0045.3045.30+0.00%00.00
Oct 21, 202645.3045.9540.0045.3045.30+0.00%00.00
Oct 20, 202645.3645.3645.3045.3045.30+0.33%30.01
Oct 19, 202645.1546.1240.0045.1545.15+0.00%00.00
Oct 16, 202645.1546.5440.0045.1545.15+0.00%00.00
Oct 15, 202645.1545.1545.1545.1545.15+0.00%30.01
Oct 14, 202645.0645.2045.0545.1545.15+0.24%1610.32
Oct 13, 202644.9645.0444.9645.0445.04+0.90%60.01
Oct 12, 202644.6444.6544.6444.6444.64+0.00%00.00
Oct 09, 202644.6544.6544.6444.6444.64+0.00%150.03
Oct 08, 202644.6445.6540.0044.6444.64+0.00%00.00
Oct 07, 202644.6444.6444.6444.6444.64+0.45%50.01
Oct 06, 202643.7644.4843.7644.4444.44-0.13%4,2609.43
Oct 05, 202644.3544.5044.3044.5044.50-3.30%2,1165.04
Oct 02, 202646.0246.0246.0246.0246.02-0.26%20.00
Oct 01, 202646.1449.9046.1446.1446.14+0.25%00.00
Sep 30, 202646.1246.2146.1046.1446.02-0.90%980.23
Sep 29, 202646.5646.5646.5646.5646.44-0.30%50.01
Sep 28, 202646.8646.8646.7046.7046.58-0.30%130.03
Sep 25, 202646.8447.5745.8046.8446.72+0.00%00.00
Sep 24, 202646.8446.8446.8446.8446.72+0.00%100.02
Sep 23, 202646.8447.5746.5546.8446.72+0.00%00.00
Sep 22, 202646.8447.5746.3746.8446.72+0.00%00.00
Sep 21, 202646.8846.8946.8446.8446.72-0.23%120.03
Sep 18, 202647.1047.1546.9546.9546.83-1.33%7181.71
Sep 17, 202647.5847.5847.5847.5847.46+1.02%20.00
Sep 16, 202647.1047.1047.1047.1046.98+0.21%20.00
Sep 15, 202647.0447.0446.9047.0046.88-0.11%50.01
Sep 14, 202647.0147.0547.0047.0546.93+0.54%40.01
Sep 11, 202646.8046.8046.8046.8046.68+0.43%680.16
Sep 10, 202647.0547.0546.6046.6046.48-1.06%340.08
Sep 09, 202647.4247.4247.1047.1046.98-0.65%100.02
Sep 08, 202647.4147.4140.3047.4147.29+0.00%00.00
Sep 07, 202647.4147.5047.2547.4147.29+0.00%00.00
Sep 04, 202647.2547.5047.2547.4147.29+0.34%14,35769.69
Sep 03, 202647.2147.3047.2047.2547.13+0.32%230.11
Sep 02, 202647.1047.1047.0047.1046.98-2.02%160.08
Sep 01, 202647.4050.5947.4048.0747.95+0.20%300.14
Aug 31, 202647.9148.0947.9148.0947.85-0.48%210.10
Aug 28, 202648.1648.6648.1648.3248.08+0.37%200.09
Aug 27, 202648.1048.2248.1048.1447.90+0.15%180.08
Aug 26, 202648.3548.3648.0748.0747.83+0.00%2221.05
Aug 25, 202647.8748.4047.8648.0747.83+0.29%2521.21
Aug 24, 202647.8447.9347.8447.9347.69+0.57%140.06