EWZC
CEDEAR EXTISHARES MSCI BRAZIL ETF · EWZ · NYSE Arca
ISIN: ARCAVA460115 · Subyacente: ETF · Valor representado:
Último cierre
19.07
-0.33
-1.70%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 19.18
Mínimo 18.96
Máximo 19.18
Volumen 1559
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- EXT
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 19.18 | 19.18 | 18.96 | 19.07 | 1559 |
| 08/09/2026 | 19.14 | 19.67 | 19.14 | 19.40 | 68 |
| 07/09/2026 | 18.87 | 19.71 | 18.87 | 19.26 | 126 |
| 04/09/2026 | 0.00 | 0.00 | 0.00 | 19.00 | 0 |
| 03/09/2026 | 19.09 | 19.09 | 19.00 | 19.00 | 75 |
| 02/09/2026 | 18.65 | 19.07 | 18.65 | 19.07 | 49 |
| 01/09/2026 | 18.03 | 18.45 | 18.03 | 18.31 | 696 |
| 31/08/2026 | 18.03 | 18.03 | 18.03 | 18.03 | 4 |
| 28/08/2026 | 17.66 | 18.45 | 17.64 | 17.76 | 18 |
| 27/08/2026 | 17.76 | 17.90 | 17.76 | 17.81 | 60 |
| 26/08/2026 | 18.03 | 18.03 | 17.95 | 17.95 | 5 |
| 25/08/2026 | 17.63 | 17.82 | 17.00 | 17.23 | 139 |
| 24/08/2026 | 17.68 | 17.72 | 17.55 | 17.65 | 550 |
| 21/08/2026 | 0.00 | 0.00 | 0.00 | 17.10 | 0 |
| 20/08/2026 | 17.17 | 17.17 | 17.10 | 17.10 | 11 |
| 19/08/2026 | 17.19 | 17.19 | 17.19 | 17.19 | 137 |
| 18/08/2026 | 17.09 | 17.09 | 17.09 | 17.09 | 357 |
| 14/08/2026 | 16.90 | 16.90 | 16.80 | 16.80 | 206 |
| 13/08/2026 | 17.00 | 17.23 | 16.99 | 17.23 | 84 |
| 12/08/2026 | 17.00 | 17.05 | 16.92 | 17.00 | 163 |
| 11/08/2026 | 17.52 | 17.52 | 17.00 | 17.04 | 119 |
| 10/08/2026 | 0.00 | 0.00 | 0.00 | 17.90 | 0 |
| 07/08/2026 | 17.79 | 17.90 | 17.70 | 17.90 | 1536 |
| 06/08/2026 | 18.04 | 18.09 | 17.98 | 18.06 | 835 |
| 05/08/2026 | 18.17 | 18.17 | 18.11 | 18.14 | 39 |
| 04/08/2026 | 19.00 | 19.00 | 18.14 | 18.41 | 1462 |
| 03/08/2026 | 18.23 | 18.27 | 18.15 | 18.15 | 17 |
| 31/07/2026 | 18.33 | 18.38 | 18.33 | 18.37 | 17 |
| 30/07/2026 | 18.02 | 18.18 | 18.02 | 18.18 | 25 |
| 29/07/2026 | 17.78 | 17.78 | 17.78 | 17.78 | 111 |
| 28/07/2026 | 18.05 | 18.14 | 18.05 | 18.09 | 18 |
| 27/07/2026 | 17.88 | 17.95 | 17.88 | 17.95 | 318 |
| 24/07/2026 | 18.00 | 18.00 | 17.90 | 17.90 | 16 |
| 23/07/2026 | 18.38 | 18.38 | 18.13 | 18.13 | 10 |
| 22/07/2026 | 18.15 | 18.72 | 18.01 | 18.43 | 693 |
| 21/07/2026 | 17.72 | 18.39 | 17.66 | 17.88 | 1241 |
| 20/07/2026 | 17.75 | 17.75 | 17.72 | 17.75 | 248 |
| 17/07/2026 | 17.65 | 17.65 | 17.65 | 17.65 | 83 |
| 16/07/2026 | 17.86 | 17.86 | 17.66 | 17.66 | 17 |
| 15/07/2026 | 17.88 | 18.17 | 17.88 | 18.17 | 224 |
| 14/07/2026 | 18.07 | 18.24 | 17.96 | 18.20 | 353 |
| 13/07/2026 | 17.85 | 17.86 | 17.77 | 17.77 | 95 |
| 10/07/2026 | 0.00 | 0.00 | 0.00 | 17.26 | 0 |
| 08/07/2026 | 17.42 | 17.42 | 17.26 | 17.26 | 74 |
| 07/07/2026 | 17.45 | 17.45 | 17.33 | 17.34 | 50 |
| 06/07/2026 | 17.43 | 17.47 | 17.43 | 17.47 | 19 |
| 03/07/2026 | 17.41 | 17.70 | 16.38 | 17.70 | 89 |
| 02/07/2026 | 17.40 | 17.40 | 17.20 | 17.20 | 40 |
| 01/07/2026 | 17.04 | 17.50 | 17.03 | 17.30 | 189 |
| 30/06/2026 | 17.50 | 17.50 | 17.20 | 17.29 | 69 |