Ishr Msci Braz (IDBZ) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Mar 2025	21,4288	-0,27	-1,22%	21,755	22,0538	19,9025	24.591
19 Mar 2025	21,6938	0,26	1,23%	21,465	21,7375	19,9375	10.855
18 Mar 2025	21,43	0,11	0,50%	21,4775	21,8688	20,0063	11.446
17 Mar 2025	21,3238	0,50	2,42%	20,85	21,40	20,6775	4.971
14 Mar 2025	20,82	0,81	4,04%	20,1575	20,8938	19,8838	4.472
13 Mar 2025	20,0113	-0,06	-0,31%	19,90	20,0563	19,5875	10.308
12 Mar 2025	20,0725	0,10	0,51%	20,21	20,5675	19,8675	1.446
11 Mar 2025	19,9713	-0,24	-1,19%	20,3425	20,36	19,6575	5.398
10 Mar 2025	20,2125	-0,14	-0,68%	20,35	20,5375	19,6638	7.326
07 Mar 2025	20,35	0,03	0,14%	20,3475	20,725	19,805	2.007
06 Mar 2025	20,3225	0,19	0,96%	20,335	20,5113	19,9688	9.560
05 Mar 2025	20,1288	0,66	3,42%	19,9675	20,4438	19,4475	4.373
04 Mar 2025	19,4638	-0,75	-3,70%	19,8725	20,1263	19,2738	1.942
03 Mar 2025	20,2125	0,09	0,46%	20,10	20,5288	19,8188	18.209
28 Feb 2025	20,12	-0,33	-1,62%	20,4175	20,5075	19,9863	1.123
27 Feb 2025	20,4513	-0,37	-1,75%	20,5225	20,77	20,2725	19.920
26 Feb 2025	20,8163	-0,07	-0,34%	21,12	21,36	20,6763	2.452
25 Feb 2025	20,8875	-0,12	-0,57%	20,7275	21,005	20,5875	7.880
24 Feb 2025	21,0075	-0,21	-0,97%	21,1675	21,3388	20,9963	13.868
21 Feb 2025	21,2138	-0,41	-1,90%	21,6075	21,755	20,715	3.478
20 Feb 2025	21,6238	-0,05	-0,21%	21,655	21,9438	21,14	4.637
19 Feb 2025	21,67	-0,28	-1,26%	21,8225	21,93	21,2775	7.348
18 Feb 2025	21,9463	0,09	0,39%	21,7875	22,1813	21,1913	201
17 Feb 2025	21,86	0,39	1,83%	21,765	21,9913	21,555	4.647
14 Feb 2025	21,4675	0,47	2,25%	21,2175	21,6338	21,0588	19.354
13 Feb 2025	20,995	0,07	0,33%	20,93	21,5263	20,695	4.737
12 Feb 2025	20,9263	-0,40	-1,89%	21,3975	21,56	19,7488	34.007
11 Feb 2025	21,3288	0,14	0,65%	21,0475	21,405	20,9075	28.518
10 Feb 2025	21,1913	0,13	0,62%	21,0075	21,335	20,88	21.209
07 Feb 2025	21,06	-0,10	-0,45%	21,325	21,875	20,93	16.630
06 Feb 2025	21,1563	0,15	0,70%	21,0725	21,625	20,725	5.243
05 Feb 2025	21,01	-0,16	-0,74%	21,1275	21,6288	20,7413	4.628
04 Feb 2025	21,1663	0,19	0,89%	21,1275	21,22	20,6975	12.220
03 Feb 2025	20,9788	-0,19	-0,87%	20,495	21,4363	20,4313	11.630
31 Gen 2025	21,1638	0,27	1,27%	21,13	21,3038	20,785	29.586
30 Gen 2025	20,8988	0,43	2,11%	20,495	20,93	20,3088	22.654
29 Gen 2025	20,4675	0,07	0,32%	20,715	20,7763	20,35	10
28 Gen 2025	20,4025	0,20	0,98%	20,425	21,1913	20,1963	10.222
27 Gen 2025	20,205	0,00	0,01%	19,8525	20,9225	18,8963	47.253
24 Gen 2025	20,2038	0,15	0,72%	20,1425	20,78	20,0425	2.003
23 Gen 2025	20,0588	-0,01	-0,05%	20,07	20,9775	18,8825	7.920
22 Gen 2025	20,0688	0,34	1,71%	19,78	20,9513	19,7463	25.050
21 Gen 2025	19,7313	0,09	0,43%	19,64	20,75	19,3175	131.485
20 Gen 2025	19,6463	0,04	0,20%	19,515	19,715	19,2675	19.390
17 Gen 2025	19,6063	0,25	1,32%	19,43	20,7063	18,5888	20.772
16 Gen 2025	19,3513	0,08	0,41%	19,76	20,7288	18,9425	2.703
15 Gen 2025	19,2725	0,26	1,37%	19,08	20,36	18,925	2.987
14 Gen 2025	19,0125	0,11	0,58%	19,0725	20,3713	18,4413	10.662
13 Gen 2025	18,9025	0,17	0,89%	18,655	20,2788	18,2688	8.723
10 Gen 2025	18,735	-0,36	-1,89%	19,0975	20,4375	18,565	308
09 Gen 2025	19,095	0,23	1,23%	18,8575	20,2488	18,4163	4.245
08 Gen 2025	18,8625	-0,35	-1,80%	19,0525	20,5163	18,6738	5.917
07 Gen 2025	19,2088	0,24	1,26%	18,9775	20,5763	18,7538	3.836
06 Gen 2025	18,97	0,29	1,54%	18,68	20,5063	18,40	7.251
03 Gen 2025	18,6825	-0,17	-0,89%	18,8975	20,1988	18,4725	9.225
02 Gen 2025	18,85	0,07	0,38%	18,7025	20,3013	18,2388	7.436
31 Dic 2024	18,7788	0,24	1,32%	18,6775	20,2288	18,4838	5.302
30 Dic 2024	18,535	-0,08	-0,41%	18,555	20,2125	18,5325	56
27 Dic 2024	18,6113	-0,18	-0,97%	18,4775	18,9163	18,4388	3.165
24 Dic 2024	18,7938	0,07	0,39%	18,6525	19,0688	18,4575	18
23 Dic 2024	18,7213	-0,30	-1,56%	19,14	19,225	18,6538	3.010