Blackrock Latin American

BRLA
🏛️ uk →
374.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 330.77 334.85 330.75 331.22 0.0M
2021-12-30 332.31 332.43 325.10 328.78 0.0M
2021-12-29 333.65 333.65 326.47 328.30 0.0M
2021-12-24 329.23 338.51 324.68 327.81 0.0M
2021-12-23 328.78 334.62 325.30 325.87 0.3M
2021-12-22 327.96 334.62 323.61 324.89 0.1M
2021-12-21 332.50 333.33 320.03 327.81 0.0M
2021-12-20 326.84 331.92 321.66 323.92 0.0M
2021-12-17 331.12 333.69 316.73 327.81 0.0M
2021-12-16 320.96 329.51 317.60 324.89 0.0M
2021-12-15 322.89 322.89 317.11 317.60 0.0M
2021-12-14 322.99 326.89 318.36 323.43 0.0M
2021-12-13 326.49 330.73 321.97 321.97 0.0M
2021-12-10 332.00 332.09 328.78 330.73 0.0M
2021-12-09 329.76 335.79 317.11 327.81 0.0M
2021-12-08 322.07 328.79 321.70 323.92 0.0M
2021-12-07 317.36 326.84 315.06 322.95 0.1M
2021-12-06 321.00 321.00 313.11 321.00 0.1M
2021-12-03 311.54 325.87 311.54 317.60 0.1M
2021-12-02 316.53 318.08 306.41 314.19 0.0M
2021-12-01 322.95 322.95 308.65 315.65 0.0M
2021-11-30 321.58 321.97 311.27 311.27 0.0M
2021-11-29 322.75 323.92 312.25 314.19 0.1M
2021-11-26 320.59 320.59 308.36 308.36 0.1M
2021-11-25 326.84 326.84 317.26 319.54 0.0M
2021-11-24 319.97 322.95 314.21 318.57 0.0M
2021-11-23 322.75 323.14 313.14 313.71 0.0M
2021-11-22 325.38 325.38 314.29 316.62 0.1M
2021-11-19 328.05 328.05 314.29 315.65 0.1M
2021-11-18 321.97 325.32 316.60 317.60 0.1M
2021-11-17 327.82 332.25 322.95 322.46 0.1M
2021-11-16 329.56 334.86 327.81 328.78 0.1M
2021-11-15 328.82 342.40 324.38 329.76 0.1M
2021-11-12 335.59 338.51 321.97 328.78 0.1M
2021-11-11 328.10 338.51 313.70 339.00 0.1M
2021-11-10 308.93 328.92 308.93 328.78 0.1M
2021-11-09 314.84 326.14 308.10 324.89 0.1M
2021-11-08 319.85 324.31 307.91 321.49 0.1M
2021-11-05 323.92 323.92 301.55 318.08 0.0M
2021-11-04 312.19 319.06 312.19 314.68 0.0M
2021-11-03 316.33 318.69 308.84 309.33 0.2M
2021-11-02 310.77 321.00 308.36 310.79 0.1M
2021-11-01 320.03 320.03 307.38 315.17 0.0M
2021-10-29 316.14 323.66 309.45 314.19 0.0M
2021-10-28 321.00 321.00 313.28 315.17 0.0M
2021-10-27 323.92 323.97 315.41 321.97 0.0M
2021-10-26 319.83 325.87 316.14 320.03 0.0M
2021-10-25 315.85 320.03 314.19 318.08 0.0M
2021-10-22 319.06 319.06 309.33 309.33 0.1M
2021-10-21 328.13 328.13 313.22 317.11 0.0M
2021-10-20 328.31 331.70 322.95 325.87 0.0M
2021-10-19 332.17 333.65 323.66 325.38 0.1M
2021-10-18 332.92 333.65 325.63 325.87 0.0M
2021-10-15 328.98 332.67 327.81 328.78 0.0M
2021-10-14 330.78 331.70 327.76 329.27 0.0M
2021-10-13 325.51 333.65 323.92 332.67 0.0M
2021-10-12 325.87 331.56 325.87 327.81 0.0M
2021-10-11 335.74 335.74 328.74 331.22 0.2M
2021-10-08 333.40 333.40 324.89 327.81 0.1M
2021-10-07 328.01 335.59 324.89 324.41 0.2M
2021-10-06 329.49 330.73 321.88 322.95 0.1M
2021-10-05 329.66 339.48 328.78 328.78 0.0M
2021-10-04 330.73 341.43 327.81 328.78 0.1M
2021-10-01 342.40 343.37 329.76 329.76 0.0M
2021-09-30 342.40 342.40 333.65 336.57 0.0M
2021-09-29 339.68 348.24 338.51 343.37 0.0M
2021-09-28 341.82 345.11 337.54 338.51 0.0M
2021-09-27 349.21 349.21 340.92 342.40 0.0M
2021-09-24 351.16 351.16 341.43 343.37 0.0M
2021-09-23 349.68 351.16 341.88 350.18 0.0M
2021-09-22 349.31 351.16 337.34 342.40 0.1M
2021-09-21 346.29 346.29 332.77 336.57 0.0M
2021-09-20 341.31 353.10 329.76 332.67 0.1M
2021-09-17 357.97 357.97 337.54 337.54 0.3M
2021-09-16 359.91 359.91 344.74 347.75 0.1M
2021-09-15 358.94 358.94 346.29 348.24 0.0M
2021-09-14 356.75 361.86 349.21 351.64 0.1M
2021-09-13 343.37 357.97 343.37 347.27 0.0M
2021-09-10 341.43 358.94 341.43 347.27 0.1M
2021-09-09 346.29 354.07 340.46 339.97 0.1M
2021-09-08 357.34 357.34 342.40 346.29 0.1M
2021-09-07 358.51 365.94 355.05 357.48 0.0M
2021-09-06 364.31 374.50 351.89 353.10 0.1M
2021-09-03 365.54 369.64 352.13 352.13 0.1M
2021-09-02 364.17 369.64 357.97 356.99 0.0M
2021-09-01 367.69 367.69 359.13 363.80 0.2M
2021-08-31 357.95 366.72 352.13 361.86 0.0M
2021-08-27 356.99 358.94 355.05 356.99 0.0M
2021-08-26 350.62 358.94 350.62 355.53 4.3M
2021-08-25 356.60 358.94 351.99 356.02 0.0M
2021-08-24 347.06 357.97 347.06 352.13 0.3M
2021-08-23 353.59 357.97 345.32 345.32 0.0M
2021-08-20 343.18 357.97 343.18 347.27 0.0M
2021-08-19 348.24 357.97 342.40 343.37 0.1M
2021-08-18 355.83 356.02 348.24 348.24 0.0M
2021-08-17 359.42 362.05 353.73 354.07 0.0M
2021-08-16 363.61 363.61 353.10 355.05 0.0M
2021-08-13 359.91 373.53 356.17 357.48 0.0M
2021-08-12 359.86 362.34 356.99 359.91 0.0M
2021-08-11 362.27 368.67 355.85 357.48 0.0M
2021-08-10 364.29 368.67 354.07 360.40 0.0M
2021-08-09 354.07 369.64 354.07 363.80 0.0M
2021-08-06 357.50 373.53 355.79 360.88 0.0M
2021-08-05 368.67 368.67 357.81 361.86 0.1M
2021-08-04 373.53 373.53 355.39 356.51 0.0M
2021-08-03 369.64 369.64 352.45 356.02 0.0M
2021-08-02 370.77 371.58 357.97 365.26 0.0M
2021-07-30 372.95 375.47 363.96 366.72 0.0M
2021-07-29 370.57 374.50 362.83 362.83 0.0M
2021-07-28 373.53 374.50 361.86 365.75 0.0M
2021-07-27 360.65 368.67 358.94 361.37 0.1M
2021-07-26 371.80 372.56 362.83 364.77 0.0M
2021-07-23 371.00 380.67 368.67 368.67 0.1M
2021-07-22 382.48 384.23 370.12 371.58 0.0M
2021-07-21 369.83 382.28 362.83 362.83 0.0M
2021-07-20 368.62 377.42 363.80 372.56 0.0M
2021-07-19 381.34 381.75 366.72 368.18 0.0M
2021-07-16 382.15 386.88 380.13 381.31 0.0M
2021-07-15 384.85 385.20 375.62 377.42 0.0M
2021-07-14 380.72 382.85 377.42 377.42 0.0M
2021-07-13 385.20 385.20 375.47 375.47 0.0M
2021-07-12 371.06 385.66 369.09 374.99 0.0M
2021-07-09 382.46 385.66 368.67 376.45 0.0M
2021-07-08 384.25 387.15 364.77 370.12 0.0M
2021-07-07 384.62 394.42 371.58 380.34 0.0M
2021-07-06 388.92 395.90 375.47 379.37 0.0M
2021-07-05 394.92 395.24 386.08 390.07 0.0M
2021-07-02 398.82 398.82 390.69 390.07 0.0M
2021-07-01 394.42 398.82 387.15 392.50 0.0M
2021-06-30 389.58 397.85 389.58 397.85 0.1M
2021-06-29 380.78 397.85 380.78 392.01 0.0M
2021-06-28 393.05 396.87 385.64 391.04 0.0M
2021-06-25 385.20 395.90 377.32 393.96 0.0M
2021-06-24 382.77 392.25 379.37 385.20 0.0M
2021-06-23 376.23 390.07 376.23 384.23 0.0M
2021-06-22 379.16 390.07 375.47 380.34 0.0M
2021-06-21 384.75 393.96 370.61 386.17 0.1M
2021-06-18 387.77 389.09 381.31 389.09 0.0M
2021-06-17 389.75 392.98 385.42 390.55 0.0M
2021-06-16 388.75 392.98 385.20 386.17 0.1M
2021-06-15 388.60 389.09 386.12 388.12 0.3M
2021-06-14 391.23 392.98 387.15 387.15 0.0M
2021-06-11 388.75 394.93 385.20 385.20 0.0M
2021-06-10 392.84 394.10 384.23 384.23 0.1M
2021-06-09 389.09 395.90 389.09 392.01 0.1M
2021-06-08 391.23 393.96 389.09 392.50 0.0M
2021-06-07 382.97 392.01 374.50 392.01 0.1M
2021-06-04 382.73 387.85 367.69 386.66 0.1M
2021-06-03 381.08 385.20 366.72 383.74 0.0M
2021-06-02 374.33 383.30 372.07 380.82 0.0M
2021-06-01 374.50 379.37 363.80 374.50 0.1M
2021-05-28 362.84 367.72 362.83 364.77 0.1M
2021-05-27 366.14 369.64 362.83 364.77 0.0M
2021-05-26 365.16 377.42 362.95 368.18 0.0M
2021-05-25 371.58 371.58 362.83 362.83 0.0M
2021-05-24 363.36 376.45 358.15 361.86 0.0M
2021-05-21 366.72 368.67 363.43 363.32 0.0M
2021-05-20 378.39 378.39 363.87 366.23 0.0M
2021-05-19 371.58 378.39 363.56 370.61 0.0M
2021-05-18 367.40 379.37 367.01 366.72 0.0M
2021-05-17 369.87 371.74 365.75 367.21 0.1M
2021-05-14 366.72 377.42 366.72 368.18 0.0M
2021-05-13 374.72 374.72 365.75 365.75 0.0M
2021-05-12 375.09 378.39 364.11 368.18 0.1M
2021-05-11 375.80 376.45 362.90 369.64 0.0M
2021-05-10 361.66 377.44 361.66 372.07 0.1M
2021-05-07 361.65 374.50 361.65 372.07 0.0M
2021-05-06 363.69 369.64 359.91 366.23 0.0M
2021-05-05 367.93 371.58 357.48 362.83 0.0M
2021-05-04 372.56 372.56 356.02 357.48 0.1M
2021-04-30 373.53 373.53 359.91 364.77 0.1M
2021-04-29 360.20 369.05 360.20 367.69 0.1M
2021-04-28 359.91 370.61 355.05 361.86 0.0M
2021-04-27 359.91 369.64 359.91 365.75 0.0M
2021-04-26 371.58 371.58 359.91 366.72 0.0M
2021-04-23 359.91 365.75 354.21 364.29 0.1M
2021-04-22 373.53 373.53 352.13 363.32 0.0M
2021-04-21 356.76 363.80 351.65 359.42 0.0M
2021-04-20 361.86 365.56 360.73 362.83 0.0M
2021-04-19 363.80 368.42 358.79 361.86 0.1M
2021-04-16 363.34 365.18 359.91 361.86 0.1M
2021-04-15 368.67 368.67 359.91 359.91 0.1M
2021-04-14 372.56 372.56 363.12 366.72 0.0M
2021-04-13 372.56 372.56 362.59 363.80 0.0M
2021-04-12 372.56 372.56 361.86 364.77 0.1M
2021-04-09 373.53 373.53 362.44 363.80 0.2M
2021-04-08 371.58 372.21 361.86 362.83 0.2M
2021-04-07 371.58 371.58 360.88 366.72 0.0M
2021-04-06 375.00 379.85 365.00 371.50 0.1M
2021-04-01 378.63 378.86 364.27 372.00 0.1M
2021-03-31 371.00 371.00 365.00 367.00 0.2M
2021-03-30 367.00 369.28 366.00 369.00 0.0M
2021-03-29 377.69 377.69 365.00 369.00 0.0M
2021-03-26 370.40 374.00 366.35 368.00 0.0M
2021-03-25 368.76 371.00 365.00 367.50 0.0M
2021-03-24 379.00 379.00 366.00 371.00 0.0M
2021-03-23 379.97 379.97 369.00 369.00 0.0M
2021-03-22 376.68 378.00 366.00 378.00 0.1M
2021-03-19 356.00 377.00 356.00 377.00 0.0M
2021-03-18 369.00 371.00 355.00 370.50 0.0M
2021-03-17 366.62 369.00 358.53 369.00 0.1M
2021-03-16 359.24 368.78 357.89 365.00 0.1M
2021-03-15 368.00 368.00 360.76 364.00 0.0M
2021-03-12 362.00 369.60 356.77 368.00 0.0M
2021-03-11 352.00 365.63 352.00 364.00 0.0M
2021-03-10 365.00 365.00 351.00 355.50 0.0M
2021-03-09 346.00 361.00 346.00 351.00 0.0M
2021-03-08 362.70 365.00 347.00 347.00 0.0M
2021-03-05 352.89 367.00 352.89 357.50 0.0M
2021-03-04 360.00 368.00 351.00 368.00 0.0M
2021-03-03 358.40 368.00 348.60 355.00 0.1M
2021-03-02 358.50 361.00 352.00 361.00 0.1M
2021-03-01 358.54 363.00 355.21 354.50 0.0M
2021-02-26 357.34 358.00 351.81 352.50 0.1M
2021-02-25 372.00 372.00 355.09 361.00 0.1M
2021-02-24 352.00 369.00 352.00 366.00 0.1M
2021-02-23 372.00 372.00 352.00 364.00 0.1M
2021-02-22 392.00 392.00 354.00 362.00 0.1M
2021-02-19 395.00 395.00 375.00 380.00 0.1M
2021-02-18 388.71 388.71 380.00 380.00 0.0M
2021-02-17 396.00 396.00 383.00 386.50 0.0M
2021-02-16 390.25 395.00 386.18 388.00 0.1M
2021-02-15 391.00 391.00 383.00 386.00 0.0M
2021-02-12 391.64 391.64 380.00 390.00 0.0M
2021-02-11 383.33 389.00 380.00 387.50 0.0M
2021-02-10 392.00 392.00 381.00 385.50 0.0M
2021-02-09 393.00 394.00 388.22 387.00 0.0M
2021-02-08 390.00 394.00 383.00 394.00 0.0M
2021-02-05 382.28 389.00 382.28 388.00 0.0M
2021-02-04 384.14 387.00 373.00 378.00 0.1M
2021-02-03 377.90 385.00 375.36 382.00 0.1M
2021-02-02 366.00 383.00 366.00 375.00 0.1M
2021-02-01 383.00 383.00 366.00 368.00 0.0M
2021-01-29 368.16 390.50 368.16 371.00 0.1M
2021-01-28 372.06 381.00 369.90 372.50 0.1M
2021-01-27 389.00 393.00 378.00 380.50 0.0M
2021-01-26 394.00 394.00 378.14 384.50 0.0M
2021-01-25 390.09 393.04 379.00 380.50 0.1M
2021-01-22 405.86 407.00 382.12 388.00 0.2M
2021-01-21 409.00 409.00 400.88 405.00 0.1M
2021-01-20 402.36 406.21 398.00 401.00 0.1M
2021-01-19 407.06 412.00 399.38 399.50 0.1M
2021-01-18 416.00 416.00 400.00 403.00 0.1M
2021-01-15 416.00 416.00 402.30 405.00 0.1M
2021-01-14 418.00 418.00 406.00 413.00 0.0M
2021-01-13 418.05 423.00 414.00 413.50 0.1M
2021-01-12 423.00 423.00 412.35 413.00 0.0M
2021-01-11 416.00 427.79 412.23 415.00 0.1M
2021-01-08 407.00 416.00 405.60 414.00 0.1M
2021-01-07 400.05 414.00 400.05 406.00 0.1M
2021-01-06 408.96 409.00 398.54 408.00 0.1M
2021-01-05 409.50 409.50 393.00 398.50 0.0M
2021-01-04 400.14 409.40 400.00 405.50 0.1M