LSE, XMBR End of Day and Historical Share Prices [X MSCI Brazil 1C]

24 Jul 2026

LAST: 5,008	CHANGE: 29.50	OPEN: 5,008	HIGH: 5,050	ASK: 4,200	VOLUME: 203
LAST: 5,008	CHG(%): 0.59	PREV: 5,038	LOW: 5,008	BID: 2,600

Period:

Date	Open	High	Low	Close	Volume
24 Jul 26	5,008	5,050	5,008	5,008	203
23 Jul 26	5,046	5,067	5,038	5,038	922
22 Jul 26	5,023	5,036	4,933	5,020	1.7K
21 Jul 26	4,919	4,919	4,895	4,909	817
20 Jul 26	4,864	4,905	4,841	4,905	2.3K
17 Jul 26	4,832	4,855	4,832	4,855	407
16 Jul 26	4,918	4,918	4,868	4,894	6.2K
15 Jul 26	4,967	5,000	4,930	4,930	7.2K
14 Jul 26	4,918	4,987	4,911	4,977	6.7K
13 Jul 26	4,962	4,972	4,930	4,938	10.9K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

5,008