Historical Quotes - BRML3
Period Start date End date


DATE OPE HIG LOW CLO MID VAR TRA VOL QTT
07/03/2020 10.31 10.56 10.22 10.48 10.39 1.75% ▲ 14,031 55,045,427 5,278,800
07/02/2020 10.60 10.74 10.29 10.30 10.52 -0.87% ▼ 23,169 89,850,433 8,592,100
07/01/2020 10.13 10.46 10.06 10.39 10.26 3.08% ▲ 26,770 111,876,065 10,827,100
06/30/2020 10.16 10.41 9.99 10.08 10.20 -0.69% ▼ 34,065 156,870,777 15,373,900
06/29/2020 9.70 10.17 9.52 10.15 9.85 5.29% ▲ 29,460 154,106,160 15,646,800
06/26/2020 10.19 10.25 9.59 9.64 9.92 -5.49% ▼ 33,331 178,425,320 18,118,700
06/25/2020 10.35 10.43 10.09 10.20 10.26 -1.35% ▼ 27,902 117,462,339 11,458,600
06/24/2020 10.43 10.60 10.01 10.34 10.31 -1.34% ▼ 29,843 125,280,011 12,226,600
06/23/2020 10.81 10.87 10.41 10.48 10.64 -1.13% ▼ 27,122 96,517,454 9,147,600
06/22/2020 10.80 10.94 10.44 10.60 10.69 -1.12% ▼ 21,708 116,834,962 10,967,300
06/19/2020 10.73 11.05 10.65 10.72 10.85 1.52% ▲ 29,455 190,049,235 17,567,100
06/18/2020 10.62 11.03 10.51 10.56 10.77 -0.75% ▼ 33,588 130,041,593 12,098,100
06/17/2020 10.48 10.80 10.37 10.64 10.59 2.60% ▲ 25,480 149,313,086 13,993,900
06/16/2020 10.89 11.04 10.30 10.37 10.67 -1.24% ▼ 36,698 114,929,998 10,901,100
06/15/2020 10.34 10.65 10.09 10.50 10.37 -2.69% ▼ 61,103 141,248,250 13,672,200
06/12/2020 10.68 11.22 10.54 10.79 10.88 -3.32% ▼ 49,599 198,564,309 18,297,300
06/10/2020 12.20 12.20 11.00 11.16 11.60 -5.18% ▼ 76,334 306,222,885 27,016,100
06/09/2020 11.22 12.07 11.06 11.77 11.57 2.88% ▲ 48,930 277,460,490 23,566,400
06/08/2020 11.29 11.50 11.20 11.44 11.35 4.95% ▲ 31,480 180,596,759 15,931,500
06/05/2020 11.41 11.65 10.90 10.90 11.28 -0.64% ▼ 59,384 217,907,975 19,501,700
06/04/2020 11.29 11.39 10.86 10.97 11.13 -2.32% ▼ 32,152 118,227,494 10,657,200
06/03/2020 10.60 11.39 10.55 11.23 10.97 0.00% ■ 52,712 245,480,923 22,154,600
Source: