Global X Funds (BRAZ) Historical Stock Data

27.69 ↓0.88 (-3.08%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BRAZ is down -0.23% a day on average. There have been 16 days where Global X Funds closed green and 14 days where BRAZ closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-16	28.40	27.69	↓$0.71 (-2.49%)	27.69	28.40	5.67K
2025-12-15	28.85	28.57	↓$0.28 (-0.97%)	28.57	28.85	355
2025-12-12	28.70	28.39	↓$0.31 (-1.07%)	28.39	28.70	426
2025-12-11	28.38	28.26	↓$0.12 (-0.43%)	28.26	28.38	321
2025-12-10	27.88	27.88	↑$0.00 (0.00%)	27.88	27.88	221
2025-12-09	27.72	27.88	↑$0.16 (0.56%)	27.72	27.88	568
2025-12-08	28.01	27.81	↓$0.20 (-0.73%)	27.81	28.01	313
2025-12-05	29.50	27.71	↓$1.79 (-6.08%)	27.71	29.50	558
2025-12-04	28.80	29.52	↑$0.72 (2.50%)	28.40	29.53	2.54K
2025-12-03	29.13	29.13	↑$0.00 (0.00%)	29.13	29.13	166
2025-12-02	28.65	28.92	↑$0.27 (0.94%)	28.65	28.97	2.47K
2025-12-01	28.58	28.46	↓$0.12 (-0.43%)	28.46	28.58	498
2025-11-28	28.49	28.57	↑$0.08 (0.29%)	28.49	28.61	1.11K
2025-11-26	27.94	28.42	↑$0.48 (1.71%)	27.94	28.42	317
2025-11-25	27.40	27.61	↑$0.21 (0.78%)	27.30	27.61	17.90K
2025-11-24	27.41	27.41	↑$0.01 (0.03%)	27.41	27.41	268
2025-11-21	26.79	27.24	↑$0.45 (1.69%)	26.79	27.28	771
2025-11-20	27.91	27.01	↓$0.90 (-3.22%)	27.01	27.91	1.03K
2025-11-19	27.54	27.63	↑$0.09 (0.33%)	27.54	27.63	313
2025-11-18	27.86	27.76	↓$0.10 (-0.37%)	27.76	27.86	190
2025-11-17	27.80	27.80	↑$0.00 (0.00%)	27.80	27.80	60
2025-11-14	28.31	28.12	↓$0.19 (-0.68%)	28.12	28.36	709
2025-11-13	28.19	27.96	↓$0.23 (-0.83%)	27.96	28.19	515
2025-11-12	28.34	28.16	↓$0.18 (-0.64%)	28.07	28.34	770
2025-11-11	28.24	28.34	↑$0.10 (0.35%)	28.24	28.38	632
2025-11-10	27.51	27.70	↑$0.19 (0.70%)	27.47	27.70	546
2025-11-07	27.10	27.30	↑$0.20 (0.74%)	26.87	27.30	1.19K
2025-11-06	27.04	27.01	↓$0.03 (-0.12%)	27.01	27.04	586
2025-11-05	26.65	27.02	↑$0.37 (1.38%)	26.64	27.02	537
2025-11-04	26.56	26.35	↓$0.21 (-0.79%)	26.35	26.58	18.97K