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

20 Feb 2026

LAST: 5,241	CHANGE: 9.82	OPEN: 5,268	HIGH: 5,272	ASK: 4,200	VOLUME: 8.1K
LAST: 5,241	CHG(%): 0.19	PREV: 5,231	LOW: 5,194	BID: 2,600

Period:

Date	Open	High	Low	Close	Volume
20 Feb 26	5,268	5,272	5,194	5,241	8.1K
19 Feb 26	5,156	5,238	5,151	5,231	2.0K
18 Feb 26	5,132	5,199	5,132	5,161	3.4K
17 Feb 26	5,090	5,138	5,040	5,098	4.3K
16 Feb 26	5,143	5,143	5,095	5,095	6.9K
13 Feb 26	5,133	5,135	5,056	5,056	3.2K
12 Feb 26	5,257	5,275	5,174	5,174	15.3K
11 Feb 26	5,235	5,263	5,149	5,259	1.2K
10 Feb 26	5,066	5,146	5,066	5,136	1.0K
09 Feb 26	5,058	5,094	5,037	5,089	4.3K

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:

5,241