São Paulo - Delayed Quote BRL

iShares, Inc. - iShares MSCI Switzerland ETF (BEWL39.SA)

62.82

+0.90

+(1.45%)

At close: May 23 at 10:57:36 AM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	62.82	62.82	62.82	62.82	62.82	9
May 22, 2025	61.96	61.96	61.92	61.92	61.92	14
May 21, 2025	61.92	62.87	61.92	62.87	62.87	83
May 20, 2025	62.76	62.76	62.76	62.76	62.76	1,108
May 19, 2025	61.42	61.42	61.42	61.42	61.42	-
May 16, 2025	61.62	61.62	61.42	61.42	61.42	131
May 15, 2025	59.70	59.70	59.70	59.70	59.70	-
May 14, 2025	59.93	59.93	59.70	59.70	59.70	6
May 13, 2025	60.10	60.10	60.10	60.10	60.10	1
May 12, 2025	60.49	60.49	60.49	60.49	60.49	-
May 9, 2025	60.49	60.49	60.49	60.49	60.49	130
May 8, 2025	61.16	61.16	61.16	61.16	61.16	1,700
May 7, 2025	62.16	62.16	62.16	62.16	62.16	-
May 6, 2025	62.22	62.22	62.16	62.16	62.16	33
May 5, 2025	61.84	61.84	61.84	61.84	61.84	1,400
May 2, 2025	61.38	61.38	61.38	61.38	61.38	1
Apr 30, 2025	61.30	61.30	61.30	61.30	61.30	170
Apr 29, 2025	60.73	60.73	60.73	60.73	60.73	-
Apr 28, 2025	60.73	60.73	60.73	60.73	60.73	1
Apr 25, 2025	59.90	59.90	59.90	59.90	59.90	-
Apr 24, 2025	59.90	59.90	59.90	59.90	59.90	5
Apr 23, 2025	60.31	60.31	60.31	60.31	60.31	-
Apr 22, 2025	60.09	60.31	60.09	60.31	60.31	4
Apr 17, 2025	60.45	60.88	60.45	60.63	60.63	31
Apr 16, 2025	60.58	60.69	60.58	60.58	60.58	264
Apr 15, 2025	60.45	60.65	60.45	60.65	60.65	917
Apr 14, 2025	59.85	59.85	59.85	59.85	59.85	50
Apr 11, 2025	58.90	59.76	58.90	59.76	59.76	3,949
Apr 10, 2025	58.08	58.14	58.08	58.10	58.10	2,298
Apr 9, 2025	58.15	58.15	58.15	58.15	58.15	350
Apr 8, 2025	55.20	55.20	55.20	55.20	55.20	-
Apr 7, 2025	55.12	55.98	55.12	55.20	55.20	1,479
Apr 4, 2025	57.09	57.09	56.98	56.98	56.98	7
Apr 3, 2025	58.29	58.29	58.10	58.10	58.10	11
Apr 2, 2025	58.36	58.36	58.36	58.36	58.36	1
Apr 1, 2025	58.84	58.84	58.84	58.84	58.84	2
Mar 31, 2025	59.40	59.40	58.78	58.78	58.78	19
Mar 28, 2025	60.70	60.70	60.69	60.69	60.69	57
Mar 27, 2025	60.63	60.63	60.63	60.63	60.63	-
Mar 26, 2025	60.63	60.63	60.63	60.63	60.63	-
Mar 25, 2025	60.63	60.63	60.63	60.63	60.63	-
Mar 24, 2025	60.64	60.64	60.60	60.63	60.63	123
Mar 21, 2025	60.13	60.13	60.13	60.13	60.13	-
Mar 20, 2025	60.13	60.13	60.13	60.13	60.13	2
Mar 19, 2025	60.27	60.27	60.27	60.27	60.27	1
Mar 18, 2025	60.39	60.39	60.39	60.39	60.39	-
Mar 17, 2025	63.54	63.54	60.39	60.39	60.39	11
Mar 14, 2025	59.75	59.80	59.75	59.80	59.80	8
Mar 13, 2025	56.02	56.02	56.02	56.02	56.02	8
Mar 12, 2025	60.69	60.69	60.69	60.69	60.69	2
Mar 11, 2025	62.26	62.26	60.37	60.37	60.37	500
Mar 10, 2025	61.48	61.64	61.48	61.64	61.64	1,406
Mar 7, 2025	61.31	61.92	61.31	61.92	61.92	107
Mar 6, 2025	61.14	61.14	61.14	61.14	61.14	-
Mar 5, 2025	61.14	61.14	61.14	61.14	61.14	6
Feb 28, 2025	60.64	60.64	60.64	60.64	60.64	3
Feb 27, 2025	60.34	60.34	60.34	60.34	60.34	-
Feb 26, 2025	60.64	60.64	60.34	60.34	60.34	6
Feb 25, 2025	60.34	60.34	60.34	60.34	60.34	1
Feb 24, 2025	59.25	59.25	59.15	59.15	59.15	510
Feb 21, 2025	59.19	59.19	59.19	59.19	59.19	-
Feb 20, 2025	59.19	59.19	59.19	59.19	59.19	-
Feb 19, 2025	59.19	59.19	59.19	59.19	59.19	-
Feb 18, 2025	59.19	59.19	59.19	59.19	59.19	-
Feb 17, 2025	59.19	59.19	59.19	59.19	59.19	13
Feb 14, 2025	59.36	59.36	59.36	59.36	59.36	-
Feb 13, 2025	59.20	59.36	59.20	59.36	59.36	2
Feb 12, 2025	57.79	57.79	57.79	57.79	57.79	-
Feb 11, 2025	57.79	57.79	57.79	57.79	57.79	1
Feb 10, 2025	57.79	57.79	57.79	57.79	57.79	-
Feb 7, 2025	57.79	57.79	57.79	57.79	57.79	-
Feb 6, 2025	57.79	57.79	57.79	57.79	57.79	1
Feb 5, 2025	57.52	57.52	57.52	57.52	57.52	-
Feb 4, 2025	57.52	57.52	57.52	57.52	57.52	-
Feb 3, 2025	57.52	57.52	57.52	57.52	57.52	-
Jan 31, 2025	57.52	57.52	57.52	57.52	57.52	-
Jan 30, 2025	57.52	57.52	57.52	57.52	57.52	-
Jan 29, 2025	57.52	57.52	57.52	57.52	57.52	-
Jan 28, 2025	57.52	57.52	57.52	57.52	57.52	-
Jan 27, 2025	57.52	57.52	57.52	57.52	57.52	35
Jan 24, 2025	57.52	57.52	57.52	57.52	57.52	-
Jan 23, 2025	57.52	57.52	57.52	57.52	57.52	-
Jan 22, 2025	57.48	57.53	57.48	57.52	57.52	42
Jan 21, 2025	58.19	58.19	58.19	58.19	58.19	4
Jan 20, 2025	56.40	56.40	56.40	56.40	56.40	-
Jan 17, 2025	56.40	56.40	56.40	56.40	56.40	-
Jan 16, 2025	56.40	56.40	56.40	56.40	56.40	-
Jan 15, 2025	56.40	56.40	56.40	56.40	56.40	10
Jan 14, 2025	55.74	55.74	55.74	55.74	55.74	-
Jan 13, 2025	55.74	55.74	55.74	55.74	55.74	20
Jan 10, 2025	57.52	57.52	57.52	57.52	57.52	-
Jan 9, 2025	57.52	57.52	57.52	57.52	57.52	-
Jan 8, 2025	57.57	57.57	57.52	57.52	57.52	45
Jan 7, 2025	57.06	57.24	57.06	57.24	57.24	2
Jan 6, 2025	57.24	57.24	57.24	57.24	57.24	-
Jan 3, 2025	57.24	57.24	57.24	57.24	57.24	15
Jan 2, 2025	57.66	57.66	57.66	57.66	57.66	-
Dec 30, 2024	57.66	57.66	57.66	57.66	57.66	-
Dec 27, 2024	57.66	57.66	57.66	57.66	57.66	40
Dec 26, 2024	58.00	58.00	57.48	57.66	57.66	511
Dec 23, 2024	56.01	56.01	56.01	56.01	56.01	-
Dec 20, 2024	56.01	56.01	56.01	56.01	56.01	10
Dec 19, 2024	57.06	57.06	57.06	57.06	57.06	-
Dec 18, 2024	57.06	57.06	57.06	57.06	57.06	-
Dec 17, 2024	57.06	57.06	57.06	57.06	57.06	-
Dec 16, 2024	57.06	57.06	57.06	57.06	57.06	1
Dec 13, 2024	57.06	57.06	57.06	57.06	57.06	-
Dec 12, 2024	57.06	57.06	57.06	57.06	57.06	10
Dec 11, 2024	57.66	57.66	57.66	57.66	57.66	-
Dec 10, 2024	57.15	57.83	57.15	57.66	57.66	17
Dec 9, 2024	57.53	57.53	57.53	57.53	57.53	-
Dec 6, 2024	57.53	57.53	57.53	57.53	57.53	-
Dec 5, 2024	57.53	57.53	57.53	57.53	57.53	-
Dec 4, 2024	57.53	57.53	57.53	57.53	57.53	-
Dec 3, 2024	57.53	57.53	57.53	57.53	57.53	-
Dec 2, 2024	57.53	57.53	57.53	57.53	57.53	-
Nov 29, 2024	58.37	58.37	57.53	57.53	57.53	36
Nov 28, 2024	56.58	56.58	56.58	56.58	56.58	420
Nov 27, 2024	55.48	56.50	55.48	56.50	56.50	2
Nov 26, 2024	55.08	55.08	55.08	55.08	55.08	-
Nov 25, 2024	55.09	55.09	55.08	55.08	55.08	10
Nov 22, 2024	54.49	54.49	54.49	54.49	54.49	-
Nov 21, 2024	54.49	54.49	54.49	54.49	54.49	-
Nov 19, 2024	54.49	54.49	54.49	54.49	54.49	27
Nov 18, 2024	55.29	55.29	55.29	55.29	55.29	-
Nov 14, 2024	55.29	55.29	55.29	55.29	55.29	1
Nov 13, 2024	56.46	56.46	56.46	56.46	56.46	-
Nov 12, 2024	56.46	56.46	56.46	56.46	56.46	-
Nov 11, 2024	56.46	56.46	56.46	56.46	56.46	1
Nov 8, 2024	55.97	55.97	55.97	55.97	55.97	-
Nov 7, 2024	55.97	55.97	55.97	55.97	55.97	2
Nov 6, 2024	55.60	55.60	55.60	55.60	55.60	71
Nov 5, 2024	57.32	57.32	57.32	57.32	57.32	1
Nov 4, 2024	58.06	58.06	58.06	58.06	58.06	50
Nov 1, 2024	58.08	58.08	58.06	58.06	58.06	42
Oct 31, 2024	57.25	57.25	57.25	57.25	57.25	1
Oct 30, 2024	57.55	57.55	57.33	57.33	57.33	5,001
Oct 29, 2024	57.66	57.66	57.66	57.66	57.66	-
Oct 28, 2024	57.66	57.66	57.66	57.66	57.66	-
Oct 25, 2024	57.66	57.66	57.66	57.66	57.66	-
Oct 24, 2024	57.66	57.66	57.66	57.66	57.66	-
Oct 23, 2024	57.66	57.66	57.66	57.66	57.66	10
Oct 22, 2024	57.66	57.66	57.66	57.66	57.66	1
Oct 21, 2024	58.74	58.74	58.74	58.74	58.74	-
Oct 18, 2024	58.56	58.74	58.56	58.74	58.74	499
Oct 17, 2024	57.75	57.75	57.75	57.75	57.75	-
Oct 16, 2024	57.73	57.75	57.73	57.75	57.75	11
Oct 15, 2024	55.62	55.62	55.62	55.62	55.62	-
Oct 14, 2024	55.62	55.62	55.62	55.62	55.62	-
Oct 11, 2024	55.62	55.62	55.62	55.62	55.62	-
Oct 10, 2024	55.62	55.62	55.62	55.62	55.62	-
Oct 9, 2024	55.62	55.62	55.62	55.62	55.62	-
Oct 8, 2024	55.62	55.62	55.62	55.62	55.62	-
Oct 7, 2024	55.69	55.69	55.62	55.62	55.62	11
Oct 4, 2024	55.69	55.69	55.69	55.69	55.69	-
Oct 3, 2024	56.52	56.52	55.69	55.69	55.69	16
Oct 2, 2024	57.12	57.12	57.12	57.12	57.12	-
Oct 1, 2024	57.12	57.12	57.12	57.12	57.12	-
Sep 30, 2024	57.12	57.12	57.12	57.12	57.12	-
Sep 27, 2024	57.12	57.12	57.12	57.12	57.12	-
Sep 26, 2024	56.99	57.12	56.99	57.12	57.12	2
Sep 25, 2024	56.82	56.82	56.82	56.82	56.82	-
Sep 24, 2024	56.82	56.82	56.82	56.82	56.82	-
Sep 23, 2024	56.82	56.82	56.82	56.82	56.82	-
Sep 20, 2024	56.82	56.82	56.82	56.82	56.82	-
Sep 19, 2024	56.82	56.82	56.82	56.82	56.82	-
Sep 18, 2024	56.82	56.82	56.82	56.82	56.82	-
Sep 17, 2024	56.82	56.82	56.82	56.82	56.82	-
Sep 16, 2024	56.82	56.82	56.82	56.82	56.82	8
Sep 13, 2024	57.48	57.48	57.48	57.48	57.48	-
Sep 12, 2024	57.48	57.48	57.48	57.48	57.48	2
Sep 11, 2024	57.48	57.48	57.48	57.48	57.48	1
Sep 10, 2024	57.78	57.78	57.78	57.78	57.78	50
Sep 9, 2024	57.18	57.18	57.18	57.18	57.18	-
Sep 6, 2024	57.02	57.18	57.02	57.18	57.18	12
Sep 5, 2024	58.20	58.20	58.20	58.20	58.20	-
Sep 4, 2024	58.20	58.20	58.20	58.20	58.20	2
Sep 3, 2024	58.92	58.92	58.86	58.86	58.86	201
Sep 2, 2024	59.81	59.81	59.81	59.81	59.81	1
Aug 30, 2024	59.99	60.12	59.96	60.12	60.12	147
Aug 29, 2024	59.58	59.58	59.58	59.58	59.58	1
Aug 28, 2024	57.90	57.90	57.90	57.90	57.90	-
Aug 27, 2024	57.82	57.90	57.82	57.90	57.90	710
Aug 26, 2024	56.88	56.88	56.88	56.88	56.88	-
Aug 23, 2024	56.88	56.88	56.88	56.88	56.88	-
Aug 22, 2024	56.88	56.88	56.88	56.88	56.88	-
Aug 21, 2024	56.82	56.94	56.46	56.88	56.88	47
Aug 20, 2024	56.42	56.56	56.42	56.56	56.56	369
Aug 19, 2024	55.40	55.40	55.40	55.40	55.40	-
Aug 16, 2024	55.40	55.40	55.40	55.40	55.40	586
Aug 15, 2024	55.15	55.20	55.04	55.20	55.20	863
Aug 14, 2024	54.45	54.45	54.45	54.45	54.45	-
Aug 13, 2024	54.45	54.45	54.45	54.45	54.45	15
Aug 12, 2024	54.45	54.45	54.45	54.45	54.45	3
Aug 9, 2024	56.10	56.10	56.10	56.10	56.10	-
Aug 8, 2024	56.10	56.10	56.10	56.10	56.10	-
Aug 7, 2024	56.10	56.10	56.10	56.10	56.10	-
Aug 6, 2024	56.10	56.10	56.10	56.10	56.10	-
Aug 5, 2024	56.10	56.10	56.10	56.10	56.10	15
Aug 2, 2024	57.06	57.06	57.06	57.06	57.06	2
Aug 1, 2024	57.28	57.48	57.28	57.48	57.48	4
Jul 31, 2024	57.11	57.12	57.11	57.12	57.12	2
Jul 30, 2024	56.16	56.16	56.16	56.16	56.16	-
Jul 29, 2024	56.16	56.28	56.06	56.16	56.16	564
Jul 26, 2024	56.21	56.76	56.21	56.76	56.76	31
Jul 25, 2024	55.85	56.04	55.85	56.04	56.04	479
Jul 24, 2024	55.36	55.36	55.36	55.36	55.36	-
Jul 23, 2024	55.36	55.36	55.36	55.36	55.36	75
Jul 22, 2024	55.39	55.52	55.39	55.52	55.52	26
Jul 19, 2024	55.00	55.00	55.00	55.00	55.00	469
Jul 18, 2024	55.25	55.25	55.25	55.25	55.25	-
Jul 17, 2024	55.00	55.29	54.88	55.25	55.25	227
Jul 16, 2024	53.15	53.73	53.15	53.73	53.73	59
Jul 15, 2024	54.07	54.07	54.07	54.07	54.07	-
Jul 12, 2024	54.07	54.07	54.07	54.07	54.07	50
Jul 11, 2024	53.70	53.85	53.70	53.85	53.85	6
Jul 10, 2024	53.03	53.03	53.03	53.03	53.03	5
Jul 9, 2024	53.07	53.07	53.07	53.07	53.07	-
Jul 8, 2024	53.07	53.07	53.07	53.07	53.07	-
Jul 5, 2024	53.20	53.20	53.07	53.07	53.07	75
Jul 4, 2024	53.00	53.00	53.00	53.00	53.00	-
Jul 3, 2024	54.26	54.26	53.00	53.00	53.00	100
Jul 2, 2024	54.26	54.26	54.26	54.26	54.26	3
Jul 1, 2024	54.14	54.14	54.14	54.14	54.14	18
Jun 28, 2024	53.80	53.95	53.61	53.95	53.95	27
Jun 27, 2024	53.23	53.23	53.23	53.23	53.23	75
Jun 26, 2024	52.87	52.87	52.87	52.87	52.87	-
Jun 25, 2024	52.87	52.87	52.87	52.87	52.87	-
Jun 24, 2024	53.00	53.00	52.87	52.87	52.87	2
Jun 21, 2024	52.96	52.96	52.83	52.83	52.83	2
Jun 20, 2024	52.92	53.53	52.92	53.53	53.53	79
Jun 19, 2024	52.52	52.52	52.52	52.52	52.52	-
Jun 18, 2024	52.52	52.52	52.52	52.52	52.52	-
Jun 17, 2024	52.52	52.52	52.52	52.52	52.52	100
Jun 14, 2024	52.51	52.51	52.35	52.49	52.49	52
Jun 13, 2024	46.00	52.67	46.00	52.65	52.65	492
Jun 12, 2024	53.61	53.61	53.61	53.61	53.61	-
Jun 11, 2024	0.769962 Dividend
Jun 11, 2024	53.61	53.61	53.61	53.61	53.61	-
Jun 10, 2024	53.53	53.61	53.27	53.61	52.84	1,215
Jun 7, 2024	53.29	53.29	53.28	53.28	52.51	52
Jun 6, 2024	52.88	52.88	52.88	52.88	52.12	-
Jun 5, 2024	52.88	52.88	52.88	52.88	52.12	150
Jun 4, 2024	52.34	52.80	52.34	52.80	52.04	531
Jun 3, 2024	51.62	51.75	51.59	51.59	50.85	4
May 31, 2024	51.31	51.31	51.31	51.31	50.57	4
May 29, 2024	49.84	49.84	49.84	49.84	49.12	-
May 28, 2024	49.84	49.84	49.84	49.84	49.12	-
May 27, 2024	49.84	49.84	49.84	49.84	49.12	-
May 24, 2024	49.84	49.84	49.84	49.84	49.12	-
May 23, 2024	49.99	49.99	49.79	49.84	49.12	4

DEFG Grayscale Decentralized Finance (DeFi) Fund LLC

19.70

-12.44%

USA Liberty All-Star Equity Fund

6.55

-1.06%

IVZ Invesco Ltd.

14.38

-1.37%

BLK BlackRock, Inc.

963.18

-0.69%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

iShares, Inc. - iShares MSCI Switzerland ETF (BEWL39.SA)

Related Tickers