TipRanks
Go Ultimate55% OFF

Global X Silver Miners ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.2 Sh (BSIL39) Historical Prices

BR:BSIL39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202639.6939.6937.9738.4938.49-3.02%30,5330.90
Oct 29, 202640.6041.1039.6939.6939.69-2.51%22,5620.67
Oct 28, 202641.0341.4640.5240.7140.71+1.27%21,4100.63
Oct 27, 202639.9741.0439.7940.2040.20+0.75%19,3640.57
Oct 26, 202639.8041.0039.8039.9039.90+7.69%44,9991.33
Oct 23, 202638.0538.1036.8037.0537.05-7.33%51,7131.55
Oct 22, 202640.5040.5038.1039.9839.98-2.49%29,1850.87
Oct 21, 202641.4341.4840.4441.0041.00-0.73%17,1830.51
Oct 20, 202640.9942.0640.3641.3041.30-0.51%8,1860.24
Oct 19, 202641.5342.0441.3741.5141.51+0.97%4,3580.13
Oct 16, 202641.5042.9041.1141.1141.11+0.10%12,5940.36
Oct 15, 202640.8941.8940.2441.0741.07+2.29%16,4960.47
Oct 14, 202641.6341.6339.5040.1540.15-5.66%29,0690.83
Oct 13, 202643.8043.8041.8042.5642.56-2.83%29,9180.85
Oct 12, 202643.8043.8043.3143.8043.80+0.00%00.00
Oct 09, 202643.9843.9843.0143.8043.80-0.43%27,8850.79
Oct 08, 202642.0043.9941.7343.9943.99+4.96%20,1460.57
Oct 07, 202642.3342.3341.3041.9141.91-1.37%5,8450.16
Oct 06, 202642.5043.5142.3642.4942.49-0.79%15,3420.43
Oct 05, 202644.3044.3042.2042.8342.83-3.32%19,8160.55
Oct 02, 202644.3045.9444.3044.3044.30+0.45%7,5440.21
Oct 01, 202644.1645.0744.1044.1044.10-0.45%6,3950.18
Sep 30, 202644.8945.6644.3044.3044.30-1.31%14,0370.39
Sep 29, 202645.3945.5044.8344.8944.89-0.40%23,9780.67
Sep 28, 202645.6546.2044.9245.0745.07-3.63%79,4762.28
Sep 25, 202647.7048.2046.7746.7746.77+0.04%26,7560.77
Sep 24, 202647.3947.3946.5346.7546.75-1.35%24,5380.71
Sep 23, 202648.6048.6047.2147.3947.39-5.20%47,2711.38
Sep 22, 202647.8249.9947.8249.9949.99+4.19%38,5381.14
Sep 21, 202649.3249.3247.4147.9847.98-3.96%44,1781.28
Sep 18, 202649.4549.9648.3749.9649.96+4.06%16,7740.48
Sep 17, 202648.3349.4548.0148.0148.01+2.63%43,7721.27
Sep 16, 202647.7148.9746.0746.7846.78-1.74%56,1331.67
Sep 15, 202647.0248.0047.0047.6147.61-0.61%40,8881.23
Sep 14, 202648.0048.6047.4647.9047.90-2.20%53,4501.63
Sep 11, 202648.9850.2748.9848.9848.98+0.66%28,0830.85
Sep 10, 202651.7351.7348.6648.6648.66-5.95%37,7791.16
Sep 09, 202650.4651.7550.4651.7451.74+3.83%42,7211.30
Sep 08, 202649.8351.6349.8349.8349.83-3.51%39,0581.20
Sep 07, 202651.6451.6450.0051.6451.64+0.00%00.00
Sep 04, 202650.7551.6450.0051.6451.64+0.23%35,6471.10
Sep 03, 202651.8552.1450.7851.5251.52+3.04%108,6563.45
Sep 02, 202650.0050.7749.5950.0050.00+3.01%55,1691.77
Sep 01, 202649.5050.3648.5048.5448.54-4.09%40,2831.32
Aug 31, 202651.4451.4449.8050.6150.61-1.71%23,2360.76
Aug 28, 202652.3254.0050.5651.4951.49-1.44%120,7154.18
Aug 27, 202651.4953.3751.2952.2452.24+1.46%46,3531.63
Aug 26, 202652.7852.7851.4951.4951.49-0.41%62,5902.25
Aug 25, 202651.4252.8850.3751.7051.70+0.54%77,7282.84
Aug 24, 202651.2852.3851.0051.4251.42+0.82%43,9381.64