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
2022-12-30 363.10 370.61 363.10 369.64 0.0M
2022-12-29 365.90 373.53 365.90 370.12 0.0M
2022-12-28 366.58 368.67 358.94 368.67 0.0M
2022-12-23 364.70 368.67 362.83 367.69 0.0M
2022-12-22 364.95 368.00 361.86 367.69 0.0M
2022-12-21 357.58 365.75 354.58 365.75 0.0M
2022-12-20 341.82 361.86 335.59 354.07 0.0M
2022-12-19 343.69 346.29 338.90 344.35 0.1M
2022-12-16 344.35 355.05 341.43 341.43 0.1M
2022-12-15 343.17 350.18 342.89 345.32 0.1M
2022-12-14 358.29 358.29 341.43 342.89 0.1M
2022-12-13 352.25 355.28 348.21 354.07 0.0M
2022-12-12 358.74 359.91 344.97 350.18 0.0M
2022-12-09 362.83 368.67 360.34 360.88 0.0M
2022-12-08 369.64 375.47 360.88 360.88 0.0M
2022-12-07 366.88 373.15 365.46 369.15 0.0M
2022-12-06 372.07 373.64 367.69 367.21 0.2M
2022-12-05 371.85 375.47 363.80 371.58 0.1M
2022-12-02 367.45 373.53 365.75 372.07 0.1M
2022-12-01 363.28 373.96 358.94 366.72 0.2M
2022-11-30 358.74 362.83 355.81 361.37 0.0M
2022-11-29 356.19 359.91 350.18 359.42 0.3M
2022-11-28 353.29 358.94 339.48 353.10 0.1M
2022-11-25 355.35 365.75 350.18 352.13 0.0M
2022-11-24 357.97 360.62 357.97 357.97 0.0M
2022-11-23 362.25 365.75 356.99 356.99 0.0M
2022-11-22 358.94 365.75 356.02 361.86 0.0M
2022-11-21 357.45 363.80 353.10 357.48 0.1M
2022-11-18 359.91 365.75 356.99 356.99 0.2M
2022-11-17 372.36 375.35 357.97 358.94 0.1M
2022-11-16 382.99 382.99 367.69 368.18 0.0M
2022-11-15 378.59 383.26 372.56 374.99 0.0M
2022-11-14 388.12 389.09 375.47 375.47 0.2M
2022-11-11 391.55 392.17 379.28 377.91 0.1M
2022-11-10 403.68 407.57 379.37 383.26 0.1M
2022-11-09 404.66 410.49 400.77 404.66 0.1M
2022-11-08 408.22 416.33 396.87 404.66 0.3M
2022-11-07 402.24 410.49 394.93 401.74 0.2M
2022-11-04 394.35 413.41 394.35 401.74 0.1M
2022-11-03 382.14 397.85 381.80 397.85 0.0M
2022-11-02 391.23 391.23 380.34 384.23 0.0M
2022-11-01 385.58 391.04 385.20 387.15 0.1M
2022-10-31 370.27 389.43 367.69 387.15 0.0M
2022-10-28 370.81 378.39 368.67 378.39 0.0M
2022-10-27 387.44 387.44 372.56 372.56 0.2M
2022-10-26 372.56 382.28 369.64 374.50 0.0M
2022-10-25 377.85 384.84 374.30 374.99 0.0M
2022-10-24 378.08 381.31 375.05 379.37 0.0M
2022-10-21 382.04 389.86 372.56 372.56 0.0M
2022-10-20 371.75 384.23 371.75 384.23 0.0M
2022-10-19 376.45 387.15 368.67 368.67 0.0M
2022-10-18 369.64 385.20 367.69 367.69 0.0M
2022-10-17 385.20 385.20 366.72 366.72 0.2M
2022-10-14 372.74 382.28 371.58 371.58 0.0M
2022-10-13 377.03 385.17 366.69 372.56 0.0M
2022-10-12 394.93 394.93 380.34 381.31 0.0M
2022-10-11 390.69 391.04 381.05 384.23 0.0M
2022-10-10 392.23 392.23 380.34 389.09 0.0M
2022-10-07 381.35 396.87 381.35 389.09 0.0M
2022-10-06 389.29 395.32 379.95 392.98 0.0M
2022-10-05 387.88 391.91 382.52 384.23 0.0M
2022-10-04 379.37 392.01 379.37 383.26 0.1M
2022-10-03 365.32 379.37 363.25 378.39 0.1M
2022-09-30 358.70 367.69 357.09 367.69 0.1M
2022-09-29 361.94 370.61 353.10 355.05 0.0M
2022-09-28 379.37 379.37 358.08 371.58 0.1M
2022-09-27 384.23 393.96 378.39 379.37 0.0M
2022-09-26 393.02 393.96 379.37 391.04 0.0M
2022-09-23 376.25 394.93 376.25 394.93 0.0M
2022-09-22 386.17 391.04 384.23 384.23 0.1M
2022-09-21 388.36 388.36 373.53 381.31 0.0M
2022-09-20 377.66 389.09 367.03 376.45 0.0M
2022-09-16 371.34 377.52 362.83 375.47 0.1M
2022-09-15 372.12 376.59 365.75 366.72 0.0M
2022-09-14 385.06 385.06 370.42 373.53 0.0M
2022-09-13 374.44 385.96 374.44 378.39 0.0M
2022-09-12 382.50 389.09 376.06 389.09 0.0M
2022-09-09 372.79 385.20 372.79 380.34 0.0M
2022-09-08 378.20 384.23 371.54 384.23 0.0M
2022-09-07 365.27 377.42 365.27 374.50 0.0M
2022-09-06 376.51 379.75 368.67 374.50 0.0M
2022-09-05 362.21 381.31 362.21 378.39 0.0M
2022-09-02 367.41 381.31 360.88 381.31 0.0M
2022-09-01 371.97 371.97 361.08 365.75 0.0M
2022-08-31 364.68 374.50 364.68 370.12 0.0M
2022-08-30 379.61 380.34 368.67 368.67 0.1M
2022-08-26 370.69 379.37 367.69 367.69 0.0M
2022-08-25 380.07 380.07 372.56 373.53 0.0M
2022-08-24 375.47 379.37 367.69 376.93 0.0M
2022-08-23 375.47 377.15 370.34 372.56 0.0M
2022-08-22 379.29 379.29 368.67 371.58 0.0M
2022-08-19 381.31 381.31 371.58 373.53 0.0M
2022-08-18 377.11 379.37 372.56 374.99 0.1M
2022-08-17 379.37 380.73 373.33 376.45 0.1M
2022-08-16 380.34 383.26 375.09 379.37 0.1M
2022-08-15 376.47 383.26 363.80 379.37 0.1M
2022-08-12 381.31 381.31 366.72 373.53 0.0M
2022-08-11 367.42 374.50 367.42 372.56 0.0M
2022-08-10 361.73 367.69 358.94 367.69 0.0M
2022-08-09 356.02 360.88 350.18 360.40 0.0M
2022-08-08 349.27 355.05 343.37 355.53 0.1M
2022-08-05 344.27 354.07 340.46 350.18 0.1M
2022-08-04 352.13 353.10 347.38 349.70 0.0M
2022-08-03 348.32 348.32 339.48 342.40 0.0M
2022-08-02 340.07 348.24 340.07 348.24 0.0M
2022-08-01 343.37 352.13 339.48 342.40 0.0M
2022-07-29 326.41 346.25 326.41 345.32 0.0M
2022-07-28 333.80 339.41 333.45 340.94 0.0M
2022-07-27 329.56 333.06 322.56 333.16 0.0M
2022-07-26 326.43 338.51 325.38 332.67 0.0M
2022-07-25 332.19 339.48 321.51 329.76 0.0M
2022-07-22 332.97 337.54 328.08 335.59 0.0M
2022-07-21 333.26 338.75 324.88 325.87 0.0M
2022-07-20 325.59 342.40 325.59 342.40 0.0M
2022-07-19 335.84 338.51 325.05 330.73 0.1M
2022-07-18 331.70 338.51 321.00 334.13 0.0M
2022-07-15 328.61 328.61 321.97 326.35 0.0M
2022-07-14 332.70 333.65 323.92 324.89 0.0M
2022-07-13 332.67 336.70 331.70 333.65 0.0M
2022-07-12 342.40 342.40 332.37 334.62 0.0M
2022-07-11 340.46 345.32 336.57 336.57 0.0M
2022-07-08 340.95 346.00 336.57 336.57 0.0M
2022-07-07 336.57 346.29 336.57 341.92 0.0M
2022-07-06 345.50 345.51 336.57 340.46 0.0M
2022-07-05 345.82 346.29 340.46 341.43 0.0M
2022-07-04 344.53 345.97 341.82 345.81 0.0M
2022-07-01 347.95 350.30 341.43 345.32 0.0M
2022-06-30 345.32 350.18 344.02 345.32 0.0M
2022-06-29 352.52 355.93 348.24 348.24 0.0M
2022-06-28 358.94 362.01 355.05 356.99 0.0M
2022-06-27 355.05 362.83 351.59 354.07 0.0M
2022-06-24 347.26 355.05 346.18 349.21 0.0M
2022-06-23 346.29 353.10 346.29 350.18 0.0M
2022-06-22 348.60 357.97 345.32 355.05 0.0M
2022-06-21 365.75 365.75 353.10 353.10 0.0M
2022-06-20 345.93 358.94 345.93 355.05 0.1M
2022-06-17 356.74 356.99 349.21 352.13 0.2M
2022-06-16 369.75 374.98 356.02 356.99 0.0M
2022-06-15 382.96 382.96 371.20 374.99 0.0M
2022-06-14 382.96 382.96 374.02 374.99 0.0M
2022-06-13 383.40 395.90 376.64 374.50 0.0M
2022-06-10 401.74 401.97 393.18 392.50 0.0M
2022-06-09 405.97 407.57 403.21 403.20 0.1M
2022-06-08 411.49 411.49 401.74 404.17 0.0M
2022-06-07 412.44 420.22 403.68 403.68 0.1M
2022-06-06 422.94 423.14 415.67 419.25 0.0M
2022-06-01 425.45 425.45 417.30 417.30 0.1M
2022-05-31 422.17 430.37 422.17 422.17 0.0M
2022-05-30 431.89 432.87 424.11 426.06 0.0M
2022-05-27 439.02 441.62 424.11 431.89 0.0M
2022-05-26 418.27 444.54 414.38 433.84 0.1M
2022-05-25 409.52 418.27 396.53 418.27 0.1M
2022-05-24 401.74 410.49 395.77 402.71 0.0M
2022-05-23 407.09 407.57 397.85 407.57 9.9M
2022-05-20 403.06 407.57 394.93 402.71 0.1M
2022-05-19 396.87 401.74 379.37 400.77 0.1M
2022-05-18 392.94 400.77 387.62 400.77 0.0M
2022-05-17 389.30 392.98 374.50 392.50 0.1M
2022-05-16 371.18 385.28 365.75 378.39 0.0M
2022-05-13 357.97 374.50 357.97 373.04 0.0M
2022-05-12 363.04 368.67 359.44 360.88 0.0M
2022-05-11 364.35 376.45 357.59 367.69 0.1M
2022-05-10 368.67 372.70 359.58 360.88 0.0M
2022-05-09 367.30 370.42 359.91 364.77 0.1M
2022-05-06 371.59 378.39 370.61 375.47 0.1M
2022-05-05 371.97 384.23 371.97 377.42 0.1M
2022-05-04 376.68 379.37 371.97 377.42 0.1M
2022-05-03 392.01 392.01 374.50 376.45 0.1M
2022-04-29 388.90 396.38 388.90 394.44 0.0M
2022-04-28 379.90 386.60 379.37 385.69 0.1M
2022-04-27 382.94 383.55 380.34 381.31 0.0M
2022-04-26 387.07 396.56 383.26 386.17 0.0M
2022-04-25 400.77 400.77 387.15 387.15 0.1M
2022-04-22 411.04 415.36 401.74 402.71 0.1M
2022-04-21 417.31 419.36 408.01 411.95 0.0M
2022-04-20 422.17 422.17 413.65 412.92 0.0M
2022-04-19 423.77 426.06 416.33 416.33 0.1M
2022-04-14 423.68 426.06 417.72 420.22 0.1M
2022-04-13 418.16 422.17 417.41 418.27 0.1M
2022-04-12 418.27 424.11 409.52 419.25 0.1M
2022-04-11 425.08 426.30 414.38 415.36 0.1M
2022-04-08 426.79 432.08 419.45 421.19 0.1M
2022-04-07 432.87 433.45 420.22 421.19 0.1M
2022-04-06 434.44 439.67 425.08 433.35 0.1M
2022-04-05 435.78 440.65 429.95 431.41 0.1M
2022-04-04 436.76 437.73 426.06 436.27 0.1M
2022-04-01 429.95 432.09 419.25 429.46 0.1M
2022-03-31 429.95 431.11 418.86 429.95 0.1M
2022-03-30 430.92 431.89 416.59 427.52 0.1M
2022-03-29 425.00 431.89 411.47 423.14 0.1M
2022-03-28 416.33 427.67 404.66 420.22 0.1M
2022-03-25 413.41 416.33 396.87 414.38 0.1M
2022-03-24 409.00 411.47 396.87 411.47 0.1M
2022-03-23 407.92 410.49 405.82 410.49 0.1M
2022-03-22 399.16 406.60 388.82 405.63 0.1M
2022-03-21 395.89 399.79 385.20 397.85 0.2M
2022-03-18 390.07 397.85 385.20 385.20 0.2M
2022-03-17 386.78 392.01 377.67 387.63 0.1M
2022-03-16 379.37 388.54 376.45 376.45 0.1M
2022-03-15 380.60 384.23 374.50 376.45 0.1M
2022-03-14 377.80 383.26 364.77 374.02 0.1M
2022-03-11 379.03 383.67 369.68 375.47 0.1M
2022-03-10 367.07 382.28 367.07 378.39 0.1M
2022-03-09 363.80 374.49 355.05 371.10 0.0M
2022-03-08 353.10 362.83 350.38 360.88 0.1M
2022-03-07 357.97 358.97 342.40 354.07 0.1M
2022-03-04 367.81 369.27 357.97 363.80 0.1M
2022-03-03 362.83 373.89 362.83 372.56 0.0M
2022-03-02 374.46 376.45 359.91 372.56 0.0M
2022-03-01 366.72 374.50 356.99 374.50 0.0M
2022-02-28 359.91 367.69 355.05 366.72 0.0M
2022-02-25 351.16 369.64 348.24 369.64 0.1M
2022-02-24 350.05 351.16 343.37 349.70 0.1M
2022-02-23 356.99 367.69 355.05 360.88 0.0M
2022-02-22 356.02 363.80 353.10 358.94 0.0M
2022-02-21 371.90 371.90 358.94 359.42 0.0M
2022-02-18 373.20 373.20 360.88 361.86 0.1M
2022-02-17 376.28 377.42 362.83 367.69 0.0M
2022-02-16 375.47 375.47 367.69 374.02 0.1M
2022-02-15 369.64 370.61 365.57 369.64 0.0M
2022-02-14 368.66 368.66 358.03 363.80 0.1M
2022-02-11 368.06 370.61 357.97 370.61 0.1M
2022-02-10 363.02 369.64 363.02 365.75 0.1M
2022-02-09 356.02 362.66 353.57 361.86 0.1M
2022-02-08 358.94 358.94 345.90 353.10 0.0M
2022-02-07 356.02 359.91 345.71 351.16 0.1M
2022-02-04 352.41 354.51 347.27 349.70 0.0M
2022-02-03 354.59 355.05 344.83 347.75 0.1M
2022-02-02 353.78 358.01 348.24 349.70 0.0M
2022-02-01 350.18 353.10 334.62 351.16 0.0M
2022-01-31 342.51 348.24 342.50 348.72 0.0M
2022-01-28 343.47 344.09 338.51 338.51 0.0M
2022-01-27 343.37 348.24 332.09 346.29 0.2M
2022-01-26 337.54 344.35 330.73 344.35 0.0M
2022-01-25 339.80 340.46 331.06 340.46 0.1M
2022-01-24 331.70 343.37 326.84 332.67 0.0M
2022-01-21 338.51 341.60 334.62 338.51 0.1M
2022-01-20 338.96 345.23 336.57 341.43 0.1M
2022-01-19 339.78 342.40 326.28 336.57 0.1M
2022-01-18 340.46 342.40 335.58 340.46 0.0M
2022-01-17 334.13 345.32 324.89 339.97 0.2M
2022-01-14 332.67 336.57 324.89 331.70 0.1M
2022-01-13 331.64 336.57 327.81 333.65 0.1M
2022-01-12 334.41 336.71 322.95 333.65 0.0M
2022-01-11 321.97 330.91 320.03 329.76 0.1M
2022-01-10 332.63 339.48 322.95 322.95 0.1M
2022-01-07 332.44 332.44 324.89 326.84 0.0M
2022-01-06 325.87 329.76 321.23 325.87 0.1M
2022-01-05 332.67 336.57 325.87 325.87 0.0M
2022-01-04 337.54 337.54 328.08 330.24 0.1M