EWZD
CEDEAR USDISHARES MSCI BRAZIL ETF · EWZ · NYSE Arca
ISIN: ARCAVA460115 · Subyacente: ETF · Valor representado:
Último cierre
19.87
-0.21
-1.05%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 20.12
Mínimo 19.75
Máximo 20.14
Volumen 21022
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 20.12 | 20.14 | 19.75 | 19.87 | 21022 |
| 08/09/2026 | 20.30 | 20.35 | 20.05 | 20.08 | 31302 |
| 07/09/2026 | 20.01 | 20.20 | 19.47 | 20.05 | 14365 |
| 04/09/2026 | 19.75 | 19.91 | 19.48 | 19.68 | 16730 |
| 03/09/2026 | 20.08 | 20.15 | 19.68 | 19.85 | 22025 |
| 02/09/2026 | 19.20 | 19.87 | 19.20 | 19.74 | 25092 |
| 01/09/2026 | 18.80 | 19.28 | 18.80 | 19.00 | 10348 |
| 31/08/2026 | 18.80 | 18.99 | 18.62 | 18.80 | 7623 |
| 28/08/2026 | 18.68 | 18.68 | 18.31 | 18.59 | 4817 |
| 27/08/2026 | 18.63 | 18.68 | 18.39 | 18.68 | 9842 |
| 26/08/2026 | 18.58 | 18.76 | 18.57 | 18.60 | 8625 |
| 25/08/2026 | 18.29 | 18.60 | 18.20 | 18.59 | 5366 |
| 24/08/2026 | 18.10 | 18.45 | 18.10 | 18.33 | 3754 |
| 21/08/2026 | 17.80 | 18.33 | 17.80 | 18.22 | 6355 |
| 20/08/2026 | 17.79 | 17.99 | 17.66 | 17.73 | 12941 |
| 19/08/2026 | 17.65 | 18.15 | 17.65 | 17.82 | 6468 |
| 18/08/2026 | 17.40 | 17.85 | 17.40 | 17.45 | 9305 |
| 14/08/2026 | 17.70 | 17.75 | 17.40 | 17.56 | 14987 |
| 13/08/2026 | 17.80 | 17.85 | 17.43 | 17.62 | 11134 |
| 12/08/2026 | 17.72 | 17.74 | 17.56 | 17.62 | 9036 |
| 11/08/2026 | 18.30 | 18.35 | 17.60 | 17.70 | 15473 |
| 10/08/2026 | 18.24 | 18.35 | 18.17 | 18.30 | 6786 |
| 07/08/2026 | 18.53 | 18.63 | 18.25 | 18.33 | 10907 |
| 06/08/2026 | 18.71 | 18.97 | 18.55 | 18.55 | 3470 |
| 05/08/2026 | 18.90 | 19.10 | 18.66 | 18.77 | 5569 |
| 04/08/2026 | 19.06 | 19.07 | 18.65 | 18.75 | 9017 |
| 03/08/2026 | 18.93 | 19.02 | 18.72 | 18.96 | 4608 |
| 31/07/2026 | 19.00 | 19.10 | 18.73 | 19.09 | 10399 |
| 30/07/2026 | 18.61 | 18.93 | 18.54 | 18.89 | 3420 |
| 29/07/2026 | 18.71 | 18.71 | 18.46 | 18.58 | 7800 |
| 28/07/2026 | 18.85 | 19.01 | 18.70 | 18.78 | 3640 |
| 27/07/2026 | 18.69 | 18.77 | 18.60 | 18.67 | 15097 |
| 24/07/2026 | 18.75 | 18.87 | 18.65 | 18.67 | 4753 |
| 23/07/2026 | 18.99 | 19.10 | 18.81 | 18.90 | 4001 |
| 22/07/2026 | 18.70 | 19.09 | 18.69 | 19.06 | 14464 |
| 21/07/2026 | 18.40 | 18.67 | 18.35 | 18.59 | 8967 |
| 20/07/2026 | 18.32 | 18.64 | 18.27 | 18.53 | 7670 |
| 17/07/2026 | 18.20 | 18.39 | 18.10 | 18.22 | 4266 |
| 16/07/2026 | 18.37 | 18.48 | 18.26 | 18.27 | 3035 |
| 15/07/2026 | 18.66 | 18.66 | 18.44 | 18.61 | 10017 |
| 14/07/2026 | 18.49 | 18.68 | 18.49 | 18.62 | 6835 |
| 13/07/2026 | 18.50 | 18.50 | 18.21 | 18.26 | 6705 |
| 10/07/2026 | 18.60 | 18.60 | 18.29 | 18.52 | 1722 |
| 08/07/2026 | 17.57 | 17.82 | 17.57 | 17.77 | 5170 |
| 07/07/2026 | 18.04 | 18.20 | 17.79 | 17.91 | 4963 |
| 06/07/2026 | 18.03 | 18.05 | 17.74 | 18.02 | 8908 |
| 03/07/2026 | 17.82 | 18.21 | 16.88 | 18.08 | 5328 |
| 02/07/2026 | 17.93 | 17.99 | 17.63 | 17.70 | 3518 |
| 01/07/2026 | 17.58 | 17.79 | 17.58 | 17.62 | 8869 |
| 30/06/2026 | 17.85 | 17.85 | 17.29 | 17.77 | 4715 |