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

23 Oct 2026

LAST: 5,815	CHANGE: 42.60	OPEN: 5,770	HIGH: 5,815	ASK: 4,200	VOLUME: 31.9K
LAST: 5,815	CHG(%): 0.74	PREV: 5,772	LOW: 5,749	BID: 2,600

Period:

Date	Open	High	Low	Close	Volume
23 Oct 26	5,770	5,815	5,749	5,815	31.9K
22 Oct 26	5,838	5,869	5,772	5,772	26.6K
21 Oct 26	5,934	5,966	5,927	5,940	24.5K
20 Oct 26	5,869	5,947	5,843	5,941	5.4K
19 Oct 26	5,877	5,918	5,833	5,833	5.1K
16 Oct 26	5,802	5,833	5,766	5,833	8.9K
15 Oct 26	5,913	5,947	5,821	5,927	19.0K
14 Oct 26	6,019	6,019	5,908	5,963	515.0K
13 Oct 26	6,156	6,156	5,986	6,044	4.0K
12 Oct 26	6,100	6,150	6,100	6,150	5.0K

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:

5,815