Historical Quotes - BRML3
Period Start date End date


DATE OPE HIG LOW CLO MID VAR TRA VOL QTT
06/14/2019 13.97 14.50 13.89 14.08 14.20 0.79% ▲ 22,562 177,273,719 12,532,600
06/13/2019 13.47 14.08 13.44 13.97 13.76 4.25% ▲ 22,370 137,319,468 9,913,400
06/12/2019 13.21 13.54 13.11 13.40 13.33 0.83% ▲ 14,732 63,402,922 4,729,900
06/11/2019 13.40 13.52 13.27 13.29 13.40 -0.45% ▼ 13,295 53,511,727 4,002,900
06/10/2019 13.28 13.58 13.13 13.35 13.36 -0.22% ▼ 24,499 70,158,979 5,251,800
06/07/2019 12.91 13.46 12.85 13.38 13.16 4.29% ▲ 20,141 81,890,758 6,170,900
06/06/2019 12.82 12.96 12.67 12.83 12.82 1.10% ▲ 10,870 47,668,635 3,717,300
06/05/2019 12.96 13.11 12.56 12.69 12.84 -2.01% ▼ 20,975 75,988,824 5,937,000
06/04/2019 12.79 13.07 12.70 12.95 12.89 2.05% ▲ 19,064 64,264,526 4,990,200
06/03/2019 12.90 12.97 12.59 12.69 12.78 -0.94% ▼ 16,678 66,931,045 5,257,400
05/31/2019 12.84 13.11 12.75 12.81 12.93 -0.23% ▼ 20,057 123,008,804 9,481,100
05/30/2019 12.60 12.91 12.43 12.84 12.67 1.82% ▲ 14,450 89,077,458 7,058,600
05/29/2019 12.40 12.61 12.30 12.61 12.46 1.61% ▲ 16,312 66,036,667 5,294,700
05/28/2019 12.15 12.44 12.03 12.41 12.24 2.31% ▲ 20,776 155,706,799 12,593,300
05/27/2019 12.12 12.26 12.07 12.13 12.17 0.50% ▲ 15,362 60,098,831 4,943,500
05/24/2019 12.10 12.21 11.91 12.07 12.06 -0.25% ▼ 16,709 155,682,142 12,899,500
05/23/2019 11.99 12.21 11.95 12.10 12.08 0.00% ■ 10,971 56,573,952 4,676,500
05/22/2019 12.32 12.33 12.03 12.10 12.18 -0.90% ▼ 13,012 48,734,600 4,013,500
05/21/2019 11.88 12.30 11.84 12.21 12.07 2.95% ▲ 19,269 94,549,673 7,743,100
05/20/2019 11.53 11.95 11.42 11.86 11.69 3.49% ▲ 23,410 93,262,580 7,893,300
05/17/2019 11.48 11.67 11.35 11.46 11.51 -1.38% ▼ 20,030 61,200,011 5,321,300
05/16/2019 11.63 11.70 11.49 11.62 11.60 0.00% ■ 26,069 75,823,021 6,536,100
Source: