EWZ
CEDEAR ARSISHARES MSCI BRAZIL ETF · EWZ · NYSE Arca
ISIN: ARCAVA460115 · Subyacente: ETF · Valor representado:
Último cierre
30340.00
-360.00
-1.17%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 30600.00
Mínimo 30260.00
Máximo 30700.00
Volumen 95105
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 30600.00 | 30700.00 | 30260.00 | 30340.00 | 95105 |
| 08/09/2026 | 30680.00 | 31040.00 | 30540.00 | 30700.00 | 186810 |
| 07/09/2026 | 30000.00 | 30880.00 | 29500.00 | 30600.00 | 18939 |
| 04/09/2026 | 30080.00 | 30340.00 | 29780.00 | 30000.00 | 81275 |
| 03/09/2026 | 30800.00 | 30980.00 | 30120.00 | 30320.00 | 184689 |
| 02/09/2026 | 29420.00 | 30440.00 | 29400.00 | 30340.00 | 252421 |
| 01/09/2026 | 28760.00 | 29540.00 | 28760.00 | 29100.00 | 119454 |
| 31/08/2026 | 28840.00 | 29180.00 | 28660.00 | 28800.00 | 63184 |
| 28/08/2026 | 28500.00 | 28600.00 | 28120.00 | 28500.00 | 79611 |
| 27/08/2026 | 28720.00 | 28720.00 | 28320.00 | 28660.00 | 37915 |
| 26/08/2026 | 28720.00 | 28960.00 | 28620.00 | 28680.00 | 181469 |
| 25/08/2026 | 28200.00 | 28760.00 | 27960.00 | 28600.00 | 64699 |
| 24/08/2026 | 27500.00 | 28380.00 | 27500.00 | 28160.00 | 34421 |
| 21/08/2026 | 27300.00 | 28020.00 | 27260.00 | 27900.00 | 74117 |
| 20/08/2026 | 27020.00 | 27400.00 | 26940.00 | 27000.00 | 56124 |
| 19/08/2026 | 27300.00 | 27640.00 | 27020.00 | 27080.00 | 160726 |
| 18/08/2026 | 26600.00 | 27040.00 | 26540.00 | 26600.00 | 54147 |
| 14/08/2026 | 27040.00 | 27040.00 | 26420.00 | 26680.00 | 90835 |
| 13/08/2026 | 26860.00 | 27060.00 | 26620.00 | 26800.00 | 134935 |
| 12/08/2026 | 26880.00 | 27060.00 | 26780.00 | 26880.00 | 113370 |
| 11/08/2026 | 27740.00 | 27740.00 | 26780.00 | 26920.00 | 141122 |
| 10/08/2026 | 27920.00 | 27980.00 | 27700.00 | 27820.00 | 49713 |
| 07/08/2026 | 28320.00 | 28360.00 | 27780.00 | 27940.00 | 49414 |
| 06/08/2026 | 28500.00 | 28600.00 | 28160.00 | 28160.00 | 24423 |
| 05/08/2026 | 28440.00 | 29060.00 | 28400.00 | 28440.00 | 49128 |
| 04/08/2026 | 29020.00 | 29060.00 | 28360.00 | 28420.00 | 110497 |
| 03/08/2026 | 28900.00 | 29000.00 | 28540.00 | 28880.00 | 47886 |
| 31/07/2026 | 28840.00 | 29000.00 | 28360.00 | 28960.00 | 67552 |
| 30/07/2026 | 28200.00 | 28600.00 | 28040.00 | 28600.00 | 37281 |
| 29/07/2026 | 28640.00 | 28740.00 | 28060.00 | 28180.00 | 40262 |
| 28/07/2026 | 28900.00 | 29080.00 | 28660.00 | 28760.00 | 19662 |
| 27/07/2026 | 28600.00 | 28740.00 | 28480.00 | 28700.00 | 42264 |
| 24/07/2026 | 28900.00 | 28900.00 | 28340.00 | 28540.00 | 19490 |
| 23/07/2026 | 28720.00 | 28900.00 | 28500.00 | 28660.00 | 30546 |
| 22/07/2026 | 28160.00 | 28820.00 | 28160.00 | 28780.00 | 103498 |
| 21/07/2026 | 28080.00 | 28080.00 | 27720.00 | 28000.00 | 37294 |
| 20/07/2026 | 27760.00 | 28160.00 | 27720.00 | 27960.00 | 36677 |
| 17/07/2026 | 27480.00 | 27900.00 | 27460.00 | 27740.00 | 41859 |
| 16/07/2026 | 27980.00 | 27980.00 | 27580.00 | 27580.00 | 24240 |
| 15/07/2026 | 28000.00 | 28180.00 | 27820.00 | 28100.00 | 49197 |
| 14/07/2026 | 28000.00 | 28240.00 | 27940.00 | 28020.00 | 77289 |
| 13/07/2026 | 28160.00 | 28260.00 | 27700.00 | 27740.00 | 70816 |
| 10/07/2026 | 28000.00 | 28160.00 | 27820.00 | 28140.00 | 64385 |
| 08/07/2026 | 27340.00 | 27400.00 | 26900.00 | 27080.00 | 38882 |
| 07/07/2026 | 27640.00 | 27700.00 | 27160.00 | 27320.00 | 37642 |
| 06/07/2026 | 27360.00 | 27500.00 | 26900.00 | 27460.00 | 48859 |
| 03/07/2026 | 27240.00 | 27800.00 | 26200.00 | 27540.00 | 17283 |
| 02/07/2026 | 26700.00 | 27520.00 | 26700.00 | 27060.00 | 56820 |
| 01/07/2026 | 26660.00 | 27120.00 | 26600.00 | 26780.00 | 72533 |
| 30/06/2026 | 26900.00 | 26960.00 | 26440.00 | 26900.00 | 45618 |