Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BRLKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 265.88106 | 0.49 | 0.18% | 265.62652 | 269.96944 | 265.4989 | 0 |
| May 09 2024 | 265.39384 | -2.80 | -1.04% | 268.3201 | 269.9109 | 264.29404 | 0 |
| May 08 2024 | 268.19578 | -0.26 | -0.10% | 268.30883 | 269.30193 | 267.12436 | 0 |
| May 07 2024 | 268.45929 | 0.99 | 0.37% | 267.25589 | 268.82534 | 267.30597 | 0 |
| May 06 2024 | 267.46632 | -0.63 | -0.23% | 266.43476 | 268.28607 | 266.12 | 0 |
| May 05 2024 | 268.09485 | 0.00 | 0.00% | 268.09485 | 268.09485 | 268.09485 | 0 |
| May 04 2024 | 268.09485 | 1.58 | 0.59% | 268.09485 | 268.09485 | 268.09485 | 0 |
| May 03 2024 | 266.51517 | -0.86 | -0.32% | 267.56786 | 267.93175 | 262.88042 | 0 |
| May 02 2024 | 267.38008 | -2.28 | -0.85% | 267.19119 | 269.1651 | 264.58775 | 0 |
| May 01 2024 | 269.66323 | 2.77 | 1.04% | 267.18637 | 269.66323 | 269.66323 | 0 |
| Apr 30 2024 | 266.89764 | -2.07 | -0.77% | 268.42287 | 270.37259 | 266.8002 | 0 |
| Apr 29 2024 | 268.96633 | 2.29 | 0.86% | 266.68033 | 269.84486 | 266.68033 | 0 |
| Apr 28 2024 | 266.68033 | 0.00 | 0.00% | 266.68033 | 266.68033 | 266.68033 | 0 |
| Apr 27 2024 | 266.68033 | -2.25 | -0.84% | 266.68033 | 268.93061 | 266.68033 | 0 |
| Apr 26 2024 | 268.93061 | 3.08 | 1.16% | 265.90736 | 269.37637 | 265.67824 | 0 |
| Apr 25 2024 | 265.85321 | -1.42 | -0.53% | 267.17626 | 268.96262 | 263.9309 | 0 |
| Apr 24 2024 | 267.27249 | -0.28 | -0.11% | 267.39758 | 267.99803 | 266.20954 | 0 |
| Apr 23 2024 | 267.55422 | 0.60 | 0.23% | 266.21206 | 268.26754 | 264.37392 | 0 |
| Apr 22 2024 | 266.94934 | 2.50 | 0.95% | 263.22183 | 266.95298 | 263.22183 | 0 |
| Apr 21 2024 | 264.4452 | 0.00 | 0.00% | 264.4452 | 264.4452 | 264.4452 | 0 |
| Apr 20 2024 | 264.4452 | 0.00 | 0.00% | 264.4452 | 264.4452 | 264.4452 | 0 |
| Apr 19 2024 | 264.4452 | 1.85 | 0.70% | 263.09355 | 265.56902 | 261.5809 | 0 |
| Apr 18 2024 | 262.59955 | 1.13 | 0.43% | 261.60328 | 263.27028 | 260.73568 | 0 |
| Apr 17 2024 | 261.4735 | -2.57 | -0.97% | 264.20412 | 267.32367 | 261.09017 | 0 |
| Apr 16 2024 | 264.04325 | -3.70 | -1.38% | 268.47685 | 272.41025 | 263.71238 | 0 |
| Apr 15 2024 | 267.74696 | -2.56 | -0.95% | 271.46092 | 272.33367 | 267.09361 | 0 |
| Apr 14 2024 | 270.30748 | 0.00 | 0.00% | 270.30748 | 270.30748 | 270.30748 | 0 |
| Apr 13 2024 | 270.30748 | 0.00 | 0.00% | 270.30748 | 270.30748 | 270.30748 | 0 |
| Apr 12 2024 | 270.30748 | 1.50 | 0.56% | 268.75263 | 271.48947 | 269.07841 | 0 |
| Apr 11 2024 | 268.80574 | -0.04 | -0.01% | 268.658 | 270.59483 | 268.5437 | 0 |
| Apr 10 2024 | 268.84497 | -1.39 | -0.52% | 270.41582 | 270.58379 | 267.83713 | 0 |
| Apr 09 2024 | 270.23735 | 2.87 | 1.08% | 267.38651 | 270.82756 | 267.74158 | 0 |
| Apr 08 2024 | 267.36284 | 0.00 | 0.00% | 267.36111 | 269.47339 | 267.09881 | 0 |
| Apr 07 2024 | 267.36111 | 0.00 | 0.00% | 267.36111 | 267.36111 | 267.36111 | 0 |
| Apr 06 2024 | 267.36111 | 0.47 | 0.18% | 267.36111 | 267.36111 | 266.89386 | 0 |
| Apr 05 2024 | 266.89386 | -1.04 | -0.39% | 267.83965 | 268.77121 | 266.56835 | 0 |
| Apr 04 2024 | 267.93466 | 0.82 | 0.31% | 266.86134 | 268.57085 | 266.94069 | 0 |
| Apr 03 2024 | 267.11583 | -0.33 | -0.12% | 267.30669 | 267.8079 | 265.16535 | 0 |
| Apr 02 2024 | 267.44988 | -2.69 | -0.99% | 269.50117 | 270.13574 | 266.94691 | 0 |
| Apr 01 2024 | 270.13574 | 0.00 | 0.00% | 270.13574 | 270.13574 | 270.13574 | 0 |
| Mar 31 2024 | 270.13574 | 0.00 | 0.00% | 270.13574 | 270.13574 | 270.13574 | 0 |
| Mar 30 2024 | 270.13574 | 0.00 | 0.00% | 270.13574 | 270.13574 | 270.13574 | 0 |
| Mar 29 2024 | 270.13574 | 1.01 | 0.37% | 268.8526 | 270.13574 | 270.13574 | 0 |
| Mar 28 2024 | 269.13038 | -1.84 | -0.68% | 270.72085 | 270.95869 | 269.11005 | 0 |
| Mar 27 2024 | 270.97485 | 1.67 | 0.62% | 269.65248 | 271.90585 | 270.12977 | 0 |
| Mar 26 2024 | 269.30034 | -0.40 | -0.15% | 269.1082 | 269.92122 | 268.25335 | 0 |
| Mar 25 2024 | 269.69618 | 1.47 | 0.55% | 269.25024 | 270.03753 | 267.82785 | 0 |
| Mar 24 2024 | 268.22825 | -0.75 | -0.28% | 268.22825 | 268.22825 | 268.22825 | 0 |
| Mar 23 2024 | 268.97554 | 0.00 | 0.00% | 268.97554 | 268.97554 | 268.97554 | 0 |
| Mar 22 2024 | 268.97554 | 1.14 | 0.42% | 267.94857 | 270.76022 | 267.39616 | 0 |
| Mar 21 2024 | 267.83943 | 0.26 | 0.10% | 267.80422 | 268.49426 | 265.11111 | 0 |
| Mar 20 2024 | 267.57597 | 1.76 | 0.66% | 265.8836 | 268.48477 | 266.32997 | 0 |
| Mar 19 2024 | 265.8159 | -0.99 | -0.37% | 266.90594 | 267.50445 | 265.19732 | 0 |
| Mar 18 2024 | 266.80129 | 0.37 | 0.14% | 266.49631 | 267.54051 | 265.44622 | 0 |
| Mar 17 2024 | 266.42657 | 0.00 | 0.00% | 266.42657 | 266.42657 | 266.42657 | 0 |
| Mar 16 2024 | 266.42657 | 0.00 | 0.00% | 266.42657 | 266.42657 | 266.42657 | 0 |
| Mar 15 2024 | 266.42657 | 1.23 | 0.46% | 265.5154 | 266.97497 | 265.79415 | 0 |
| Mar 14 2024 | 265.19504 | 1.08 | 0.41% | 264.17017 | 266.29415 | 264.69203 | 0 |
| Mar 13 2024 | 264.11507 | 0.41 | 0.16% | 263.90033 | 265.43293 | 263.63385 | 0 |
| Mar 12 2024 | 263.7016 | 0.24 | 0.09% | 263.35221 | 264.35852 | 262.42709 | 0 |
| Mar 11 2024 | 263.46436 | -3.41 | -1.28% | 266.87266 | 266.87266 | 262.3258 | 0 |
| Mar 10 2024 | 266.87266 | 0.00 | 0.00% | 266.87266 | 266.87266 | 266.87266 | 0 |
| Mar 09 2024 | 266.87266 | 2.31 | 0.87% | 266.87266 | 266.87266 | 264.24325 | 0 |
| Mar 08 2024 | 264.55791 | -3.97 | -1.48% | 268.40399 | 268.58664 | 263.47318 | 0 |
| Mar 07 2024 | 268.53175 | -0.59 | -0.22% | 269.10028 | 269.30111 | 268.14238 | 0 |
| Mar 06 2024 | 269.12255 | -0.64 | -0.24% | 269.75844 | 270.48325 | 268.85996 | 0 |
| Mar 05 2024 | 269.75844 | 0.60 | 0.22% | 269.24221 | 270.15147 | 269.09476 | 0 |
| Mar 04 2024 | 269.15846 | 0.20 | 0.07% | 268.73766 | 269.51387 | 268.43015 | 0 |
| Mar 03 2024 | 268.95922 | 0.00 | 0.00% | 268.95922 | 268.95922 | 268.95922 | 0 |
| Mar 02 2024 | 268.95922 | 0.00 | 0.00% | 268.95922 | 268.95922 | 268.95922 | 0 |
| Mar 01 2024 | 268.95922 | 0.54 | 0.20% | 268.48718 | 269.62966 | 267.93283 | 0 |
| Feb 29 2024 | 268.42388 | -0.38 | -0.14% | 268.62766 | 270.83692 | 267.34958 | 0 |
| Feb 28 2024 | 268.80037 | -1.50 | -0.55% | 269.88598 | 271.1524 | 267.09633 | 0 |
| Feb 27 2024 | 270.29906 | 2.81 | 1.05% | 267.38973 | 270.31401 | 266.34008 | 0 |
| Feb 26 2024 | 267.48968 | -0.50 | -0.18% | 266.47262 | 267.84244 | 264.93549 | 0 |
| Feb 25 2024 | 267.98544 | 0.00 | 0.00% | 267.98544 | 267.98544 | 267.98544 | 0 |
| Feb 24 2024 | 267.98544 | 1.38 | 0.52% | 266.47262 | 267.98544 | 266.47262 | 0 |
| Feb 23 2024 | 266.60682 | -1.36 | -0.51% | 268.10523 | 269.03921 | 266.39397 | 0 |
| Feb 22 2024 | 267.96529 | -2.49 | -0.92% | 270.03519 | 270.80577 | 267.69668 | 0 |
| Feb 21 2024 | 270.45267 | -0.62 | -0.23% | 270.91465 | 271.06455 | 269.26594 | 0 |
| Feb 20 2024 | 271.0704 | 2.21 | 0.82% | 268.65066 | 271.0704 | 268.9202 | 0 |
| Feb 19 2024 | 268.85822 | 0.60 | 0.22% | 268.25506 | 269.44349 | 268.25506 | 0 |
| Feb 18 2024 | 268.25506 | -0.06 | -0.02% | 268.25506 | 268.25506 | 268.25506 | 0 |
| Feb 17 2024 | 268.31209 | 0.00 | 0.00% | 268.31209 | 268.31209 | 268.31209 | 0 |
| Feb 16 2024 | 268.31209 | 0.55 | 0.21% | 267.82857 | 269.47036 | 267.77416 | 0 |
| Feb 15 2024 | 267.75941 | 0.05 | 0.02% | 268.1086 | 269.98284 | 266.67538 | 0 |
| Feb 14 2024 | 267.71296 | -3.17 | -1.17% | 270.76322 | 269.98077 | 267.6567 | 0 |
| Feb 13 2024 | 270.88772 | 2.25 | 0.84% | 268.26378 | 271.35742 | 267.8394 | 0 |
| Feb 12 2024 | 268.64057 | 1.73 | 0.65% | 266.91276 | 268.74953 | 266.91276 | 0 |
| Feb 11 2024 | 266.91276 | 0.00 | 0.00% | 266.91276 | 266.91276 | 266.91276 | 0 |
| Feb 10 2024 | 266.91276 | -1.63 | -0.61% | 268.35471 | 268.35471 | 266.91276 | 0 |
