BNY Mellon Brazil Equity EUR A Acc (0P00009GVS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 1.4314 | 1.4314 | 1.4314 | 1.4314 | 1.4314 | - |
| 02 May 2024 | 1.4042 | 1.4042 | 1.4042 | 1.4042 | 1.4042 | - |
| 30 Apr 2024 | 1.3768 | 1.3768 | 1.3768 | 1.3768 | 1.3768 | - |
| 29 Apr 2024 | 1.4057 | 1.4057 | 1.4057 | 1.4057 | 1.4057 | - |
| 26 Apr 2024 | 1.4082 | 1.4082 | 1.4082 | 1.4082 | 1.4082 | - |
| 25 Apr 2024 | 1.3685 | 1.3685 | 1.3685 | 1.3685 | 1.3685 | - |
| 24 Apr 2024 | 1.3801 | 1.3801 | 1.3801 | 1.3801 | 1.3801 | - |
| 23 Apr 2024 | 1.3859 | 1.3859 | 1.3859 | 1.3859 | 1.3859 | - |
| 22 Apr 2024 | 1.3874 | 1.3874 | 1.3874 | 1.3874 | 1.3874 | - |
| 19 Apr 2024 | 1.3771 | 1.3771 | 1.3771 | 1.3771 | 1.3771 | - |
| 18 Apr 2024 | 1.3608 | 1.3608 | 1.3608 | 1.3608 | 1.3608 | - |
| 17 Apr 2024 | 1.3622 | 1.3622 | 1.3622 | 1.3622 | 1.3622 | - |
| 16 Apr 2024 | 1.3711 | 1.3711 | 1.3711 | 1.3711 | 1.3711 | - |
| 15 Apr 2024 | 1.4058 | 1.4058 | 1.4058 | 1.4058 | 1.4058 | - |
| 12 Apr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 11 Apr 2024 | 1.4406 | 1.4406 | 1.4406 | 1.4406 | 1.4406 | - |
| 10 Apr 2024 | 1.4508 | 1.4508 | 1.4508 | 1.4508 | 1.4508 | - |
| 09 Apr 2024 | 1.4814 | 1.4814 | 1.4814 | 1.4814 | 1.4814 | - |
| 08 Apr 2024 | 1.4626 | 1.4626 | 1.4626 | 1.4626 | 1.4626 | - |
| 05 Apr 2024 | 1.4342 | 1.4342 | 1.4342 | 1.4342 | 1.4342 | - |
| 04 Apr 2024 | 1.4435 | 1.4435 | 1.4435 | 1.4435 | 1.4435 | - |
| 03 Apr 2024 | 1.4412 | 1.4412 | 1.4412 | 1.4412 | 1.4412 | - |
| 02 Apr 2024 | 1.4426 | 1.4426 | 1.4426 | 1.4426 | 1.4426 | - |
| 28 Mar 2024 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | - |
| 27 Mar 2024 | 1.4642 | 1.4642 | 1.4642 | 1.4642 | 1.4642 | - |
| 26 Mar 2024 | 1.4539 | 1.4539 | 1.4539 | 1.4539 | 1.4539 | - |
| 25 Mar 2024 | 1.4568 | 1.4568 | 1.4568 | 1.4568 | 1.4568 | - |
| 22 Mar 2024 | 1.4563 | 1.4563 | 1.4563 | 1.4563 | 1.4563 | - |
| 21 Mar 2024 | 1.4615 | 1.4615 | 1.4615 | 1.4615 | 1.4615 | - |
| 20 Mar 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
| 19 Mar 2024 | 1.4344 | 1.4344 | 1.4344 | 1.4344 | 1.4344 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 1.4292 | 1.4292 | 1.4292 | 1.4292 | 1.4292 | - |
| 14 Mar 2024 | 1.4466 | 1.4466 | 1.4466 | 1.4466 | 1.4466 | - |
| 13 Mar 2024 | 1.4348 | 1.4348 | 1.4348 | 1.4348 | 1.4348 | - |
| 12 Mar 2024 | 1.4291 | 1.4291 | 1.4291 | 1.4291 | 1.4291 | - |
| 11 Mar 2024 | 1.4162 | 1.4162 | 1.4162 | 1.4162 | 1.4162 | - |
| 08 Mar 2024 | 1.4209 | 1.4209 | 1.4209 | 1.4209 | 1.4209 | - |
| 07 Mar 2024 | 1.4281 | 1.4281 | 1.4281 | 1.4281 | 1.4281 | - |
| 06 Mar 2024 | 1.4330 | 1.4330 | 1.4330 | 1.4330 | 1.4330 | - |
| 05 Mar 2024 | 1.4314 | 1.4314 | 1.4314 | 1.4314 | 1.4314 | - |
| 04 Mar 2024 | 1.4326 | 1.4326 | 1.4326 | 1.4326 | 1.4326 | - |
| 01 Mar 2024 | 1.4352 | 1.4352 | 1.4352 | 1.4352 | 1.4352 | - |
| 29 Feb 2024 | 1.4317 | 1.4317 | 1.4317 | 1.4317 | 1.4317 | - |
| 28 Feb 2024 | 1.4337 | 1.4337 | 1.4337 | 1.4337 | 1.4337 | - |
| 27 Feb 2024 | 1.4458 | 1.4458 | 1.4458 | 1.4458 | 1.4458 | - |
| 26 Feb 2024 | 1.4037 | 1.4037 | 1.4037 | 1.4037 | 1.4037 | - |
| 23 Feb 2024 | 1.4033 | 1.4033 | 1.4033 | 1.4033 | 1.4033 | - |
| 22 Feb 2024 | 1.4243 | 1.4243 | 1.4243 | 1.4243 | 1.4243 | - |
| 21 Feb 2024 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | - |
| 20 Feb 2024 | 1.4209 | 1.4209 | 1.4209 | 1.4209 | 1.4209 | - |
| 19 Feb 2024 | 1.3987 | 1.3987 | 1.3987 | 1.3987 | 1.3987 | - |
| 16 Feb 2024 | 1.4018 | 1.4018 | 1.4018 | 1.4018 | 1.4018 | - |
| 15 Feb 2024 | 1.3981 | 1.3981 | 1.3981 | 1.3981 | 1.3981 | - |
| 14 Feb 2024 | 1.3990 | 1.3990 | 1.3990 | 1.3990 | 1.3990 | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 1.4103 | 1.4103 | 1.4103 | 1.4103 | 1.4103 | - |
| 08 Feb 2024 | 1.4033 | 1.4033 | 1.4033 | 1.4033 | 1.4033 | - |
| 07 Feb 2024 | 1.4217 | 1.4217 | 1.4217 | 1.4217 | 1.4217 | - |
| 06 Feb 2024 | 1.4421 | 1.4421 | 1.4421 | 1.4421 | 1.4421 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 1.4001 | 1.4001 | 1.4001 | 1.4001 | 1.4001 | - |
| 01 Feb 2024 | 1.4127 | 1.4127 | 1.4127 | 1.4127 | 1.4127 | - |
| 31 Jan 2024 | 1.4077 | 1.4077 | 1.4077 | 1.4077 | 1.4077 | - |
| 30 Jan 2024 | 1.4003 | 1.4003 | 1.4003 | 1.4003 | 1.4003 | - |
| 29 Jan 2024 | 1.4124 | 1.4124 | 1.4124 | 1.4124 | 1.4124 | - |
| 26 Jan 2024 | 1.4271 | 1.4271 | 1.4271 | 1.4271 | 1.4271 | - |
| 25 Jan 2024 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | - |
| 24 Jan 2024 | 1.4127 | 1.4127 | 1.4127 | 1.4127 | 1.4127 | - |
| 23 Jan 2024 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | 1.4110 | - |
| 22 Jan 2024 | 1.3814 | 1.3814 | 1.3814 | 1.3814 | 1.3814 | - |
| 19 Jan 2024 | 1.4063 | 1.4063 | 1.4063 | 1.4063 | 1.4063 | - |
| 18 Jan 2024 | 1.3955 | 1.3955 | 1.3955 | 1.3955 | 1.3955 | - |
| 17 Jan 2024 | 1.4069 | 1.4069 | 1.4069 | 1.4069 | 1.4069 | - |
| 16 Jan 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 15 Jan 2024 | 1.4482 | 1.4482 | 1.4482 | 1.4482 | 1.4482 | - |
| 12 Jan 2024 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | - |
| 11 Jan 2024 | 1.4292 | 1.4292 | 1.4292 | 1.4292 | 1.4292 | - |
| 10 Jan 2024 | 1.4301 | 1.4301 | 1.4301 | 1.4301 | 1.4301 | - |
| 09 Jan 2024 | 1.4373 | 1.4373 | 1.4373 | 1.4373 | 1.4373 | - |
| 08 Jan 2024 | 1.4545 | 1.4545 | 1.4545 | 1.4545 | 1.4545 | - |
| 05 Jan 2024 | 1.4459 | 1.4459 | 1.4459 | 1.4459 | 1.4459 | - |
| 04 Jan 2024 | 1.4274 | 1.4274 | 1.4274 | 1.4274 | 1.4274 | - |
| 03 Jan 2024 | 1.4405 | 1.4405 | 1.4405 | 1.4405 | 1.4405 | - |
| 02 Jan 2024 | 1.4449 | 1.4449 | 1.4449 | 1.4449 | 1.4449 | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 1.4684 | 1.4684 | 1.4684 | 1.4684 | 1.4684 | - |
| 27 Dec 2023 | 1.4716 | 1.4716 | 1.4716 | 1.4716 | 1.4716 | - |
| 22 Dec 2023 | 1.4648 | 1.4648 | 1.4648 | 1.4648 | 1.4648 | - |
| 21 Dec 2023 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | - |
| 20 Dec 2023 | 1.4499 | 1.4499 | 1.4499 | 1.4499 | 1.4499 | - |
| 19 Dec 2023 | 1.4718 | 1.4718 | 1.4718 | 1.4718 | 1.4718 | - |
| 18 Dec 2023 | 1.4708 | 1.4708 | 1.4708 | 1.4708 | 1.4708 | - |
| 15 Dec 2023 | 1.4576 | 1.4576 | 1.4576 | 1.4576 | 1.4576 | - |
| 14 Dec 2023 | 1.4659 | 1.4659 | 1.4659 | 1.4659 | 1.4659 | - |
| 13 Dec 2023 | 1.4673 | 1.4673 | 1.4673 | 1.4673 | 1.4673 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.