Skip to main content
Global X Brazil Active ETF (BRAZ)
NYSEARCA: BRAZ · Real-Time Price · USD
27.71
-1.81 (-6.14%)
At close: Dec 5, 2025, 4:00 PM EST
27.71
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

BRAZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.5029.5029.5029.57-0.17%453
Dec 4, 202528.8029.5328.4029.5229.521.33%2,742
Dec 3, 202529.1329.1329.1329.1329.130.73%166
Dec 2, 202528.6528.9728.6528.9228.921.63%2,474
Dec 1, 202528.5828.5828.4628.4628.46-0.41%506
Nov 28, 202528.4928.6128.4928.5728.570.54%1,107
Nov 26, 202527.9428.4227.9428.4228.422.92%317
Nov 25, 202527.4027.6127.3027.6127.610.73%17,905
Nov 24, 202527.4127.4127.4127.4127.410.62%275
Nov 21, 202526.7927.2826.7927.2427.240.86%771
Nov 20, 202527.9127.9127.0127.0127.01-2.24%1,025
Nov 19, 202527.5427.6327.5427.6327.63-0.46%318
Nov 18, 202527.8627.8627.7627.7627.76-0.17%190
Nov 17, 202527.8027.8027.8027.8027.80-1.12%60
Nov 14, 202528.3128.3628.1228.1228.120.58%713
Nov 13, 202528.1928.1927.9627.9627.96-0.72%520
Nov 12, 202528.3428.3428.0728.1628.16-0.64%770
Nov 11, 202528.2428.3828.2428.3428.342.30%632
Nov 10, 202527.5127.7027.4727.7027.701.48%897
Nov 7, 202527.1027.3026.8727.3027.301.07%1,268
Nov 6, 202527.0427.0427.0127.0127.01-0.03%586
Nov 5, 202526.6527.0226.5927.0227.022.54%624
Nov 4, 202526.5626.6226.3526.3526.35-1.02%18,973
Nov 3, 202526.6126.6226.6126.6226.621.07%158
Oct 31, 202526.3426.3426.3426.3426.340.13%183
Oct 30, 202526.3126.3126.3126.3126.31-0.24%29
Oct 29, 202526.3726.3726.3726.3726.370.94%151
Oct 28, 202525.9926.1225.9926.1226.120.15%720
Oct 27, 202526.0726.0826.0726.0826.080.95%216
Oct 24, 202525.8425.8425.8425.8425.84-0.11%39
Oct 23, 202525.7325.8725.7325.8725.871.42%632
Oct 22, 202525.3225.5125.3225.5125.510.43%7,752
Oct 21, 202525.4925.4925.4025.4025.40-1.07%583
Oct 20, 202525.4925.6725.4925.6725.671.72%308
Oct 17, 202525.2725.2725.2125.2425.241.27%8,463
Oct 16, 202524.9224.9224.9224.9224.92-0.28%69
Oct 15, 202525.1025.1024.9924.9924.991.50%6,474
Oct 14, 202524.8524.9424.6024.6224.62-1.06%19,477
Oct 13, 202524.8924.8924.8924.8924.891.55%26
Oct 10, 202525.0025.0024.5024.5024.50-3.00%423
Oct 9, 202525.2625.2625.2625.2625.26-0.57%143
Oct 8, 202525.4125.4125.4125.4125.400.87%301
Oct 7, 202525.1925.1925.1925.1925.19-2.19%111
Oct 6, 202525.7525.7525.7525.7525.750.02%182
Oct 3, 202525.4925.7525.4925.7525.750.40%334
Oct 2, 202525.6425.6425.6425.6425.64-0.92%204
Oct 1, 202525.8825.8825.8825.8825.88-1.42%202
Sep 30, 202526.4526.4526.2626.2626.25-0.21%320
Sep 29, 202526.3126.3126.3126.3126.311.20%227
Sep 26, 202525.9526.0025.9526.0026.000.56%337
Sep 25, 202525.9626.0425.8625.8625.85-1.51%975
Sep 24, 202526.3726.3726.2526.2526.25-0.65%479
Sep 23, 202526.4526.4526.4226.4226.421.69%645
Sep 22, 202525.8725.9925.6525.9925.99-0.42%948
Sep 19, 202526.0026.1326.0026.0926.090.43%326
Sep 18, 202526.0226.0225.9825.9825.98-0.32%282
Sep 17, 202525.9626.0625.9526.0626.061.02%2,242
Sep 16, 202525.8025.8025.8025.8025.800.46%115
Sep 15, 202525.6825.6825.6825.6825.681.32%94
Sep 12, 202525.3525.3525.3525.3525.350.01%93
Sep 11, 202525.5125.5125.3525.3525.350.79%6,431
Sep 10, 202525.1525.1525.1525.1525.150.93%163
Sep 9, 202524.9224.9224.9224.9224.92-0.24%46
Sep 8, 202524.8524.9824.8524.9824.98-0.13%180
Sep 5, 202525.0225.0225.0125.0125.010.96%614
Sep 4, 202524.7724.7724.7724.7724.770.94%42
Sep 3, 202524.5424.5424.5424.5424.54-0.43%229
Sep 2, 202524.6024.6524.6024.6524.65-1.31%596
Aug 29, 202525.0425.0824.9724.9724.97-0.14%840
Aug 28, 202524.7825.0624.7825.0125.011.30%222
Aug 27, 202524.3924.6924.2824.6924.691.76%930
Aug 26, 202524.2624.2624.2624.2624.26-0.73%216
Aug 25, 202524.6124.6124.4424.4424.440.53%190
Aug 22, 202523.6924.3223.6924.3124.313.18%942
Aug 21, 202523.5623.5623.5623.5623.560.01%123
Aug 20, 202523.2423.6523.2423.5623.561.23%1,829
Aug 19, 202523.2723.2723.2723.2723.27-3.04%147
Aug 18, 202524.0024.0024.0024.0024.000.33%187
Aug 15, 202523.9223.9223.9223.9223.920.77%178
Aug 14, 202523.7423.7423.7423.7423.74-1.00%12
Aug 13, 202524.0024.0023.9823.9823.98-0.67%248
Aug 12, 202524.1424.1424.1424.1424.142.73%271
Aug 11, 202523.6123.6123.3023.5023.50-0.72%1,376
Aug 8, 202523.9323.9323.6723.6723.67-1.05%330
Aug 7, 202523.6523.9223.4323.9223.922.05%852
Aug 6, 202523.4523.4523.4423.4423.441.79%297
Aug 5, 202523.0323.0323.0323.0323.030.62%204
Aug 4, 202522.9422.9422.8122.8922.891.18%325
Aug 1, 202522.7222.7222.6222.6222.620.58%411
Jul 31, 202521.0022.5120.5022.4922.49-1.38%2,425
Jul 30, 202522.8022.8022.8022.8022.800.43%84
Jul 29, 202522.7022.8322.7022.7122.710.92%576
Jul 28, 202522.7522.7522.4722.5022.50-1.60%7,669
Jul 25, 202523.0923.0922.8722.8722.87-0.72%265
Jul 24, 202523.1223.1222.9923.0323.03-1.25%416
Jul 23, 202523.0723.3223.0723.3223.321.46%395
Jul 22, 202523.0623.0622.9922.9922.99-0.10%205
Jul 21, 202523.0123.0123.0123.0123.010.69%157
Jul 18, 202523.0323.0322.8522.8522.85-2.45%5,895
Jul 17, 202523.4323.4323.4323.4323.430.75%101