Historical Quotes - BRML3
Period Start date End date


DATE OPE HIG LOW CLO MID VAR TRA VOL QTT
08/15/2019 14.61 14.62 14.17 14.39 14.40 -1.03% ▼ 17,968 78,200,165 5,437,000
08/14/2019 14.70 14.81 14.41 14.54 14.61 -2.61% ▼ 25,923 113,997,705 7,832,500
08/13/2019 14.80 15.12 14.67 14.93 14.90 0.00% ■ 23,608 159,781,495 10,736,000
08/12/2019 14.89 14.96 14.63 14.93 14.80 -1.26% ▼ 15,882 271,568,066 18,409,000
08/09/2019 14.75 15.32 14.75 15.12 15.04 3.00% ▲ 31,677 187,485,648 12,458,200
08/08/2019 14.80 14.94 14.43 14.68 14.69 -4.98% ▼ 26,009 131,300,022 8,979,600
08/07/2019 15.04 15.48 14.84 15.45 15.16 2.45% ▲ 23,138 185,102,620 12,216,200
08/06/2019 14.82 15.12 14.65 15.08 14.89 2.65% ▲ 18,441 381,597,643 32,545,300
08/05/2019 14.81 14.96 14.55 14.69 14.76 -2.46% ▼ 25,740 115,964,238 7,900,100
08/02/2019 14.89 15.10 14.80 15.06 14.95 0.74% ▲ 14,489 72,560,286 4,838,900
08/01/2019 15.09 15.46 14.81 14.95 15.14 -0.40% ▼ 38,143 162,103,105 10,712,100
07/31/2019 15.39 15.39 14.69 15.01 15.04 -1.31% ▼ 24,434 134,776,556 9,021,200
07/30/2019 14.92 15.25 14.79 15.21 15.02 1.94% ▲ 23,263 123,350,031 8,167,100
07/29/2019 14.50 14.99 14.50 14.92 14.75 4.70% ▲ 26,732 128,925,259 8,714,100
07/26/2019 14.28 14.32 14.10 14.25 14.21 0.07% ▲ 14,309 59,752,429 4,201,700
07/25/2019 14.36 14.42 14.08 14.24 14.25 -0.56% ▼ 21,080 76,055,180 5,357,100
07/24/2019 14.19 14.64 14.19 14.32 14.42 0.92% ▲ 19,024 95,675,276 6,637,200
07/23/2019 14.31 14.44 14.13 14.19 14.29 -0.77% ▼ 16,451 84,758,645 5,961,100
07/22/2019 14.46 14.50 14.21 14.30 14.36 -1.04% ▼ 11,912 60,669,744 4,241,800
07/19/2019 14.64 14.64 14.30 14.45 14.47 -1.30% ▼ 12,811 65,065,507 4,502,400
07/18/2019 14.75 14.81 14.11 14.64 14.46 0.00% ■ 18,966 812,620,877 55,497,200
Source: