iShares MSCI Brazil UCITS ETF DE (ETR:4BRZ)
Germany
· Delayed Price · Currency is EUR · Price in USD 45.21
-1.70 (-3.61%)
At close: Dec 5, 2025
ETR:4BRZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.00 | 47.02 | 45.09 | 45.21 | 45.21 | -3.61% | 81,412 |
| Dec 4, 2025 | 46.18 | 46.93 | 46.09 | 46.90 | 46.90 | 1.68% | 112,038 |
| Dec 3, 2025 | 46.05 | 46.28 | 45.97 | 46.13 | 46.13 | 1.21% | 65,548 |
| Dec 2, 2025 | 45.11 | 45.74 | 45.08 | 45.58 | 45.58 | 0.91% | 120,313 |
| Dec 1, 2025 | 45.21 | 45.39 | 44.91 | 45.17 | 45.17 | -0.13% | 95,002 |
| Nov 28, 2025 | 44.96 | 45.36 | 44.93 | 45.23 | 45.23 | 0.28% | 5,418 |
| Nov 27, 2025 | 45.24 | 45.28 | 44.90 | 45.10 | 45.10 | 0.43% | 13,493 |
| Nov 26, 2025 | 44.19 | 44.93 | 44.11 | 44.91 | 44.91 | 2.99% | 9,990 |
| Nov 25, 2025 | 43.48 | 43.83 | 43.31 | 43.60 | 43.60 | 0.46% | 171,318 |
| Nov 24, 2025 | 43.26 | 43.54 | 43.15 | 43.40 | 43.40 | 0.97% | 79,161 |
| Nov 21, 2025 | 43.01 | 43.50 | 42.62 | 42.99 | 42.99 | -1.83% | 49,383 |
| Nov 20, 2025 | 44.11 | 44.26 | 43.79 | 43.79 | 43.79 | -0.16% | 9,013 |
| Nov 19, 2025 | 44.18 | 44.25 | 43.76 | 43.86 | 43.86 | -0.65% | 47,097 |
| Nov 18, 2025 | 44.09 | 44.22 | 43.73 | 44.14 | 44.14 | -1.11% | 3,439 |
| Nov 17, 2025 | 44.96 | 45.06 | 44.52 | 44.64 | 44.64 | -0.79% | 28,129 |
| Nov 14, 2025 | 44.56 | 45.07 | 44.23 | 44.99 | 44.99 | 0.36% | 64,160 |
| Nov 13, 2025 | 44.91 | 45.17 | 44.78 | 44.83 | 44.83 | 0.69% | 2,806 |
| Nov 12, 2025 | 45.32 | 45.45 | 44.53 | 44.53 | 44.53 | -1.19% | 35,893 |
| Nov 11, 2025 | 44.25 | 45.34 | 44.07 | 45.06 | 45.06 | 2.70% | 46,455 |
| Nov 10, 2025 | 43.98 | 44.10 | 43.70 | 43.88 | 43.88 | 1.75% | 1,026 |
| Nov 7, 2025 | 43.33 | 43.53 | 42.94 | 43.12 | 43.12 | -0.25% | 932 |
| Nov 6, 2025 | 43.21 | 43.76 | 43.08 | 43.23 | 43.23 | 0.46% | 163,708 |
| Nov 5, 2025 | 42.26 | 43.09 | 42.06 | 43.03 | 43.03 | 1.61% | 24,125 |
| Nov 4, 2025 | 42.13 | 42.35 | 41.77 | 42.35 | 42.35 | -0.19% | 78,866 |
| Nov 3, 2025 | 42.19 | 42.60 | 42.17 | 42.43 | 42.43 | 0.93% | 13,275 |
| Oct 31, 2025 | 42.15 | 42.17 | 41.87 | 42.04 | 42.04 | -0.04% | 58,491 |
| Oct 30, 2025 | 42.18 | 42.32 | 41.56 | 42.06 | 42.06 | -0.54% | 32,125 |
| Oct 29, 2025 | 41.94 | 42.29 | 41.75 | 42.29 | 42.29 | 1.16% | 14,104 |
| Oct 28, 2025 | 41.58 | 41.80 | 41.36 | 41.80 | 41.80 | 0.53% | 8,942 |
| Oct 27, 2025 | 41.68 | 41.87 | 41.55 | 41.58 | 41.58 | 0.86% | 172,966 |
| Oct 24, 2025 | 41.20 | 41.67 | 41.13 | 41.23 | 41.23 | 0.71% | 21,752 |
| Oct 23, 2025 | 40.74 | 41.09 | 40.59 | 40.94 | 40.94 | 0.66% | 9,154 |
| Oct 22, 2025 | 40.55 | 40.69 | 40.31 | 40.67 | 40.67 | -0.01% | 29,001 |
| Oct 21, 2025 | 40.68 | 40.78 | 40.32 | 40.67 | 40.67 | -0.61% | 40,423 |
| Oct 20, 2025 | 40.25 | 40.94 | 40.10 | 40.92 | 40.92 | 2.67% | 35,954 |
| Oct 17, 2025 | 39.09 | 39.96 | 38.87 | 39.86 | 39.86 | -0.03% | 19,188 |
| Oct 16, 2025 | 39.87 | 40.01 | 39.47 | 39.87 | 39.87 | - | 35,241 |
| Oct 15, 2025 | 39.61 | 39.91 | 39.38 | 39.87 | 39.87 | 1.21% | 28,957 |
| Oct 14, 2025 | 38.96 | 39.47 | 38.68 | 39.39 | 39.39 | -0.28% | 36,071 |
| Oct 13, 2025 | 39.40 | 39.59 | 39.22 | 39.50 | 39.50 | 0.97% | 74,624 |
| Oct 10, 2025 | 39.98 | 40.16 | 39.12 | 39.12 | 39.12 | -2.82% | 27,902 |
| Oct 9, 2025 | 40.26 | 40.78 | 40.21 | 40.26 | 40.26 | -0.05% | 28,561 |
| Oct 8, 2025 | 39.95 | 40.38 | 39.93 | 40.28 | 40.28 | 0.30% | 73,261 |
| Oct 7, 2025 | 40.69 | 40.92 | 40.10 | 40.16 | 40.16 | -1.75% | 6,602 |
| Oct 6, 2025 | 40.98 | 41.10 | 40.79 | 40.87 | 40.87 | 0.27% | 30,019 |
| Oct 3, 2025 | 40.89 | 41.17 | 40.66 | 40.76 | 40.76 | 0.51% | 2,383 |
| Oct 2, 2025 | 41.39 | 41.54 | 40.50 | 40.56 | 40.56 | -1.71% | 2,334 |
| Oct 1, 2025 | 41.80 | 42.10 | 41.23 | 41.26 | 41.26 | -0.79% | 37,245 |
| Sep 30, 2025 | 41.94 | 42.16 | 41.59 | 41.59 | 41.59 | -0.91% | 99,298 |
| Sep 29, 2025 | 41.64 | 42.21 | 41.58 | 41.97 | 41.97 | 1.24% | 31,704 |
| Sep 26, 2025 | 41.34 | 41.70 | 41.24 | 41.46 | 41.46 | -0.80% | 140,233 |
| Sep 25, 2025 | 42.09 | 42.13 | 41.50 | 41.79 | 41.79 | -0.30% | 50,339 |
| Sep 24, 2025 | 42.27 | 42.27 | 41.91 | 41.92 | 41.92 | -0.57% | 149,240 |
| Sep 23, 2025 | 41.42 | 42.41 | 41.40 | 42.16 | 42.16 | 2.18% | 11,671 |
| Sep 22, 2025 | 41.59 | 41.74 | 41.07 | 41.26 | 41.26 | -0.83% | 58,107 |
| Sep 19, 2025 | 41.81 | 41.84 | 41.51 | 41.60 | 41.60 | -0.26% | 20,917 |
| Sep 18, 2025 | 41.98 | 42.07 | 41.53 | 41.71 | 41.71 | 0.18% | 36,629 |
| Sep 17, 2025 | 41.51 | 41.69 | 41.26 | 41.64 | 41.64 | 0.91% | 47,836 |
| Sep 16, 2025 | 41.29 | 41.57 | 41.18 | 41.26 | 41.26 | 0.22% | 174,269 |
| Sep 15, 2025 | 40.66 | 41.17 | 40.58 | 41.17 | 41.17 | 1.24% | 65,653 |
| Sep 12, 2025 | 40.46 | 40.74 | 40.21 | 40.67 | 40.67 | -0.18% | 39,981 |
| Sep 11, 2025 | 40.38 | 40.86 | 40.17 | 40.74 | 40.74 | 1.05% | 25,697 |
| Sep 10, 2025 | 40.00 | 40.41 | 39.89 | 40.32 | 40.32 | 0.93% | 14,781 |
| Sep 9, 2025 | 39.99 | 40.05 | 39.84 | 39.95 | 39.95 | 0.74% | 36,017 |
| Sep 8, 2025 | 39.97 | 40.07 | 39.56 | 39.65 | 39.65 | -0.75% | 11,209 |
| Sep 5, 2025 | 39.58 | 40.35 | 39.48 | 39.95 | 39.95 | 2.13% | 24,915 |
| Sep 4, 2025 | 39.16 | 39.19 | 38.89 | 39.12 | 39.12 | -0.20% | 66,411 |
| Sep 3, 2025 | 39.17 | 39.37 | 39.05 | 39.20 | 39.20 | 0.29% | 56,358 |
| Sep 2, 2025 | 39.52 | 39.63 | 38.78 | 39.08 | 39.08 | -1.04% | 12,451 |
| Sep 1, 2025 | 39.76 | 39.80 | 39.49 | 39.49 | 39.49 | -0.67% | 73,221 |
| Aug 29, 2025 | 39.61 | 39.83 | 39.50 | 39.76 | 39.76 | -0.40% | 12,454 |
| Aug 28, 2025 | 39.27 | 40.03 | 39.17 | 39.92 | 39.92 | 3.17% | 43,499 |
| Aug 27, 2025 | 38.47 | 38.69 | 38.40 | 38.69 | 38.69 | 0.77% | 61,194 |
| Aug 26, 2025 | 38.70 | 38.77 | 38.40 | 38.40 | 38.40 | -1.31% | 19,216 |
| Aug 25, 2025 | 38.52 | 39.03 | 38.38 | 38.91 | 38.91 | 1.10% | 36,785 |
| Aug 22, 2025 | 37.33 | 38.50 | 37.33 | 38.48 | 38.48 | 3.32% | 9,511 |
| Aug 21, 2025 | 37.31 | 37.48 | 37.00 | 37.25 | 37.25 | -0.35% | 78,924 |
| Aug 20, 2025 | 36.97 | 37.38 | 36.97 | 37.38 | 37.38 | 0.71% | 132,794 |
| Aug 19, 2025 | 38.00 | 38.22 | 37.11 | 37.11 | 37.11 | -2.98% | 137,765 |
| Aug 18, 2025 | 38.03 | 38.27 | 37.85 | 38.25 | 38.25 | 0.39% | 49,042 |
| Aug 15, 2025 | 38.03 | 38.30 | 37.99 | 38.10 | 38.10 | 0.67% | 73,699 |
| Aug 14, 2025 | 38.04 | 38.05 | 37.52 | 37.85 | 37.85 | -0.54% | 47,844 |
| Aug 13, 2025 | 38.21 | 38.43 | 37.92 | 38.05 | 38.05 | -0.41% | 3,018 |
| Aug 12, 2025 | 37.40 | 38.22 | 37.31 | 38.21 | 38.21 | 2.44% | 114,521 |
| Aug 11, 2025 | 37.66 | 37.66 | 37.27 | 37.30 | 37.30 | -0.93% | 98,098 |
| Aug 8, 2025 | 37.80 | 37.87 | 37.61 | 37.65 | 37.65 | 0.56% | 52,968 |
| Aug 7, 2025 | 37.14 | 37.55 | 37.12 | 37.44 | 37.44 | 1.00% | 15,326 |
| Aug 6, 2025 | 36.44 | 37.26 | 36.44 | 37.07 | 37.07 | 1.84% | 12,758 |
| Aug 5, 2025 | 36.29 | 36.73 | 36.06 | 36.40 | 36.40 | 0.30% | 29,009 |
| Aug 4, 2025 | 36.10 | 36.56 | 36.10 | 36.29 | 36.29 | 0.46% | 10,253 |
| Aug 1, 2025 | 35.84 | 36.63 | 35.45 | 36.12 | 36.12 | 0.10% | 36,726 |
| Jul 31, 2025 | 36.48 | 36.50 | 35.59 | 36.09 | 36.09 | 1.06% | 147,557 |
| Jul 30, 2025 | 36.16 | 36.16 | 35.68 | 35.71 | 35.71 | -0.94% | 34,274 |
| Jul 29, 2025 | 35.80 | 36.16 | 35.74 | 36.05 | 36.05 | 0.25% | 11,901 |
| Jul 28, 2025 | 36.51 | 36.51 | 35.94 | 35.96 | 35.96 | -1.26% | 17,497 |
| Jul 25, 2025 | 36.63 | 36.79 | 36.39 | 36.42 | 36.42 | -0.59% | 63,837 |
| Jul 24, 2025 | 36.96 | 37.12 | 36.54 | 36.63 | 36.63 | -0.53% | 137,862 |
| Jul 23, 2025 | 36.67 | 36.83 | 36.38 | 36.83 | 36.83 | 0.20% | 38,299 |
| Jul 22, 2025 | 36.59 | 36.76 | 36.41 | 36.75 | 36.75 | - | 13,349 |
| Jul 21, 2025 | 36.36 | 36.77 | 36.10 | 36.75 | 36.75 | -0.16% | 82,293 |