Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Minerals Inc (OP: BMIX )

0.0118 UNCHANGED
Last Price Updated: 3:59 PM EDT, Oct 3, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.0079 0.0081 0.0075 0.0078 7,409,527 -0.00(-1.27%)
Mar 30, 2022 0.0080 0.0087 0.0077 0.0079 3,968,020 -0.00(-4.82%)
Mar 29, 2022 0.0080 0.0083 0.0075 0.0083 4,344,123 +0.00(+2.47%)
Mar 28, 2022 0.0085 0.0085 0.0077 0.0081 5,334,839 -0.00(-2.41%)
Mar 25, 2022 0.0087 0.0087 0.0078 0.0083 13,560,362 -0.00(-2.35%)
Mar 24, 2022 0.0083 0.0088 0.0080 0.0085 6,936,337 +0.00(+3.66%)
Mar 23, 2022 0.0083 0.0096 0.0078 0.0082 5,935,821 -0.00(-1.20%)
Mar 22, 2022 0.0079 0.0085 0.0075 0.0083 7,807,266 +0.00(+6.41%)
Mar 21, 2022 0.0080 0.0080 0.0072 0.0078 6,568,343 -0.00(-1.27%)
Mar 18, 2022 0.0079 0.0097 0.0075 0.0079 13,301,278 -0.00(-8.14%)
Mar 17, 2022 0.0083 0.0100 0.0070 0.0086 25,957,568 +0.00(+14.67%)
Mar 16, 2022 0.0079 0.0089 0.0075 0.0075 3,313,779 +0.00(+0.00%)
Mar 15, 2022 0.0095 0.0098 0.0067 0.0075 13,715,158 -0.00(-20.21%)
Mar 14, 2022 0.0084 0.0100 0.0082 0.0094 18,332,096 +0.00(+13.25%)
Mar 11, 2022 0.0071 0.0086 0.0070 0.0083 22,750,742 +0.00(+16.90%)
Mar 10, 2022 0.0065 0.0074 0.0065 0.0071 3,131,507 +0.00(+9.23%)
Mar 09, 2022 0.0069 0.0071 0.0064 0.0065 4,888,225 -0.00(-5.80%)
Mar 08, 2022 0.0068 0.0071 0.0062 0.0069 9,452,123 +0.00(+2.99%)
Mar 07, 2022 0.0068 0.0071 0.0064 0.0067 7,444,018 +0.00(+9.84%)
Mar 04, 2022 0.0062 0.0062 0.0060 0.0061 3,896,326 +0.00(+1.67%)
Mar 03, 2022 0.0066 0.0068 0.0059 0.0060 8,020,181 -0.00(-7.69%)
Mar 02, 2022 0.0069 0.0069 0.0063 0.0065 6,297,579 +0.00(+3.17%)
Mar 01, 2022 0.0063 0.0068 0.0062 0.0063 3,117,464 -0.00(-1.56%)
Feb 28, 2022 0.0055 0.0069 0.0055 0.0064 5,136,057 +0.00(+6.67%)
Feb 25, 2022 0.0062 0.0062 0.0058 0.0060 1,880,839 +0.00(+1.69%)
Feb 24, 2022 0.0061 0.0063 0.0056 0.0059 5,468,658 -0.00(-6.35%)
Feb 23, 2022 0.0062 0.0067 0.0062 0.0063 2,128,433 -0.00(-1.56%)
Feb 22, 2022 0.0060 0.0067 0.0059 0.0064 4,194,168 +0.00(+1.59%)
Feb 18, 2022 0.0063 0 -0.00(-4.55%)
Feb 17, 2022 0.0062 0.0069 0.0062 0.0066 1,996,995 +0.00(+1.54%)
Feb 16, 2022 0.0063 0.0067 0.0060 0.0065 4,615,187 +0.00(+4.84%)
Feb 15, 2022 0.0062 0.0065 0.0060 0.0062 2,705,985 -0.00(-1.59%)
Feb 14, 2022 0.0061 0.0072 0.0060 0.0063 3,244,315 +0.00(+3.28%)
Feb 11, 2022 0.0061 0.0065 0.0060 0.0061 2,083,597 -0.00(-4.69%)
Feb 10, 2022 0.0063 0.0070 0.0061 0.0064 5,010,081 +0.00(+1.59%)
Feb 09, 2022 0.0058 0.0064 0.0052 0.0063 13,527,119 -0.00(-1.56%)
Feb 08, 2022 0.0072 0.0075 0.0057 0.0064 21,270,272 -0.00(-11.11%)
Feb 07, 2022 0.0079 0.0085 0.0070 0.0072 12,977,912 -0.00(-8.86%)
Feb 04, 2022 0.0077 0.0079 0.0075 0.0079 2,973,342 +0.00(+2.60%)
Feb 03, 2022 0.0079 0.0075 0.0077 4,140,900 -0.00(-2.53%)
Feb 02, 2022 0.0082 0.0082 0.0077 0.0079 2,762,520 -0.00(-2.47%)
Feb 01, 2022 0.0079 0.0083 0.0076 0.0081 2,273,901 +0.00(+1.25%)
Jan 31, 2022 0.0073 0.0089 0.0071 0.0080 11,205,125 +0.00(+14.29%)
Jan 28, 2022 0.0065 0.0074 0.0065 0.0070 6,938,343 +0.00(+0.00%)
Jan 27, 2022 0.0077 0.0080 0.0065 0.0070 7,015,760 -0.00(-7.89%)
Jan 26, 2022 0.0070 0.0080 0.0069 0.0076 9,101,056 +0.00(+13.43%)
Jan 25, 2022 0.0067 0.0070 0.0058 0.0067 12,122,356 +0.00(+3.08%)
Jan 24, 2022 0.0076 0.0077 0.0039 0.0065 59,283,428 -0.00(-16.67%)
Jan 21, 2022 0.0081 0.0084 0.0076 0.0078 10,049,840 -0.00(-2.50%)
Jan 20, 2022 0.0080 0.0084 0.0075 0.0080 7,980,138 +0.00(+0.00%)
Jan 19, 2022 0.0080 0.0082 0.0075 0.0080 5,594,574 +0.00(+2.56%)
Jan 18, 2022 0.0078 0.0082 0.0074 0.0078 6,774,546 +0.00(+0.00%)
Jan 14, 2022 0.0078 0 +0.00(+4.00%)
Jan 13, 2022 0.0078 0.0080 0.0075 0.0075 5,152,200 -0.00(-3.85%)
Jan 12, 2022 0.0081 0.0082 0.0075 0.0078 9,957,630 -0.00(-3.70%)
Jan 11, 2022 0.0085 0.0085 0.0078 0.0081 7,200,799 -0.00(-1.22%)
Jan 10, 2022 0.0087 0.0087 0.0076 0.0082 5,967,550 -0.00(-3.53%)
Jan 07, 2022 0.0087 0.0089 0.0081 0.0085 5,111,465 -0.00(-1.16%)
Jan 06, 2022 0.0081 0.0089 0.0080 0.0086 10,227,387 +0.00(+7.50%)
Jan 05, 2022 0.0082 0.0084 0.0080 0.0080 9,321,948 -0.00(-1.23%)
Jan 04, 2022 0.0075 0.0083 0.0072 0.0081 10,763,187 +0.00(+5.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.