Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
São Paulo - Delayed Quote BRL

Ishares Select Dividend Etf (BDVY39.SA)

Compare
78.60
-0.66
(-0.83%)
At close: 5:40:20 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Feb 25, 202578.6079.0278.6078.6078.609,838
Feb 24, 202578.8479.2678.8179.2679.2614
Feb 21, 202578.6478.6478.1178.6378.63327
Feb 20, 202578.2278.4377.9178.4278.4248
Feb 19, 202578.6478.9177.8078.9178.91238
Feb 18, 202577.5078.0777.5078.0778.07215
Feb 17, 202576.6477.0176.6477.0177.014
Feb 14, 202578.1878.5677.8077.8077.80114
Feb 13, 202578.1778.1877.7778.1878.183,183
Feb 12, 202577.5177.5177.5177.5177.51161
Feb 11, 202578.1378.1377.4077.7477.74185
Feb 10, 202578.4878.4877.5077.5877.5821
Feb 7, 202577.5077.8077.3077.7077.7088
Feb 6, 202578.1378.1377.4377.4377.43860
Feb 5, 202577.6577.9377.4377.9377.93110
Feb 4, 202577.3277.3877.2777.2777.27422
Feb 3, 202578.2278.3277.8177.8177.81150
Jan 31, 202579.3679.3678.4578.4578.455,220
Jan 30, 202579.8879.8879.1779.1779.17300
Jan 29, 202579.4079.4078.8078.8078.80244
Jan 28, 202580.0480.0478.7679.0079.0013
Jan 27, 202580.5080.5179.9379.9379.93432
Jan 24, 202579.6479.9778.9579.9779.9763
Jan 23, 202578.9279.9878.9279.7479.7441
Jan 22, 202581.9881.9879.6379.6379.63187,213
Jan 21, 202582.0682.0681.7281.7281.7240
Jan 20, 202581.5881.5881.5881.5881.58-
Jan 17, 202580.9681.6680.9681.5881.5845
Jan 16, 202580.9580.9580.9580.9580.95100
Jan 15, 202580.5880.5879.8579.8579.85704
Jan 14, 202578.3478.3478.3478.3478.34-
Jan 13, 202578.3478.3478.3478.3478.348
Jan 10, 202579.6079.9178.3478.3478.3489,259
Jan 9, 202579.9979.9979.5579.5579.5591
Jan 8, 202580.0380.0379.5380.0080.00491
Jan 7, 202579.8880.2479.8479.8479.84144
Jan 6, 202580.6180.6780.0380.3180.31175
Jan 3, 202580.7980.7980.7980.7980.79200
Jan 2, 202581.1481.1480.5880.5880.581,029
Dec 30, 202481.1281.1280.8880.8880.88120
Dec 27, 202482.4082.4081.8681.8681.8642,505
Dec 26, 202483.3483.3481.6381.9981.99691
Dec 23, 202481.2881.2981.2881.2981.2911
Dec 20, 202479.7380.2478.9279.9679.96251
Dec 19, 202479.9080.0879.7380.0880.08524
Dec 18, 202482.8982.9081.8881.8881.8831
Dec 17, 2024 0.08 Dividend
Dec 17, 202483.4483.4481.6081.6081.60339
Dec 16, 202483.1883.5582.7983.5283.44619
Dec 13, 202482.4082.8382.4082.8382.75304
Dec 12, 202481.0082.8280.7882.8282.7491
Dec 11, 202484.0584.0582.3282.3282.2455
Dec 10, 202484.2484.2484.0584.0583.97118,706
Dec 9, 202484.5284.5284.5284.5284.4416
Dec 6, 202486.7286.7285.0385.0484.96266
Dec 5, 202484.2484.4084.2484.4084.3259
Dec 4, 202484.7884.7884.7784.7784.6911
Dec 3, 202486.1086.1085.5985.5985.5168
Dec 2, 202487.9387.9386.1286.3186.2215,073
Nov 29, 202489.5289.7785.7986.5386.44486
Nov 28, 202484.9386.6284.9385.0084.9248
Nov 27, 202483.7184.7883.7184.7784.691,147
Nov 26, 202483.4483.4482.7683.0482.96182
Nov 25, 202483.1783.5082.9883.2083.1211,081
Nov 22, 202483.1683.1681.8082.8082.7211,008
Nov 21, 202480.1782.0080.1481.7781.6913,392
Nov 19, 202479.0580.1679.0479.9279.8419,008
Nov 18, 202480.9680.9779.1280.2480.1689
Nov 14, 202479.0080.2479.0080.2480.1698
Nov 13, 202480.5080.5080.5080.5080.423
Nov 12, 202480.2280.2279.6279.6279.5425,074
Nov 11, 202481.7281.7280.0780.2980.21106
Nov 8, 202479.5080.1379.5079.5979.5119,449
Nov 7, 202478.5278.5277.4278.3578.27212
Nov 6, 202478.5378.8078.5378.7278.6451
Nov 5, 202476.9977.6576.9877.0276.942,039
Nov 4, 202478.5678.5677.1177.1177.0316
Nov 1, 202478.5678.9578.5678.5678.489
Oct 31, 202478.0078.4077.9978.4078.3281
Oct 30, 202476.9676.9676.9676.9676.88-
Oct 29, 202477.7677.7676.9576.9676.8823
Oct 28, 202476.5676.5676.5676.5676.4814
Oct 25, 202476.8577.0376.4876.4876.40141
Oct 24, 202477.3577.3577.3577.3577.27100
Oct 23, 202477.5077.5077.5077.5077.421
Oct 22, 202475.0278.0075.0277.4477.36104
Oct 21, 202479.6879.6877.8577.8577.7715,006
Oct 18, 202477.4078.0877.4078.0878.0034
Oct 17, 202477.7677.9477.4077.4077.322,031
Oct 16, 202477.7577.7677.5577.7677.6839
Oct 15, 202476.5677.1376.5676.6776.59691
Oct 14, 202475.2875.4475.2875.4475.3752
Oct 11, 202474.2675.7474.2675.4775.405,605
Oct 10, 202474.2574.2574.2574.2574.181
Oct 9, 202473.6573.6573.6573.6573.5810
Oct 8, 202472.7372.7372.7372.7372.66-
Oct 7, 202473.7073.7072.7372.7372.6610,266
Oct 4, 202473.2273.2973.0873.2973.2277
Oct 3, 202473.3673.3672.7372.7372.66132
Oct 2, 202472.9073.0872.9073.0873.0122
Oct 1, 202473.4573.4573.4573.4573.38-
Sep 30, 202473.4573.4573.4573.4573.382
Sep 27, 202473.0173.0173.0173.0172.94-
Sep 26, 202474.3274.3272.9973.0172.9467
Sep 25, 2024 0.59 Dividend
Sep 25, 202474.7274.7274.7274.7274.65-
Sep 24, 202474.6074.7274.5974.7274.06358
Sep 23, 202475.2475.2875.2075.2874.61106
Sep 20, 202474.1374.1474.1374.1473.4851
Sep 19, 202473.3873.3873.3873.3872.732
Sep 18, 202473.7973.9073.7973.9073.24111
Sep 17, 202473.9973.9973.9973.9973.339
Sep 16, 202474.2074.2074.2074.2073.5436
Sep 13, 202474.8374.8374.1274.2773.61119
Sep 12, 202474.3774.3774.2674.2673.603
Sep 11, 202473.2274.1773.2274.1773.514,258
Sep 10, 202474.3174.8374.3174.8374.16416
Sep 9, 202473.7874.3073.7874.1373.47118
Sep 6, 202474.0074.0073.5773.5772.92130
Sep 5, 202474.4074.4074.0874.0873.42472
Sep 4, 202475.7575.7575.2975.3274.65745
Sep 3, 202475.0075.7474.9975.3674.6934
Sep 2, 202475.0075.6375.0075.6374.9623
Aug 30, 202475.3975.6374.9775.6374.961,619
Aug 29, 202473.6473.6473.6473.6472.99-
Aug 28, 202473.3973.6473.0373.6472.99575
Aug 27, 202472.9472.9472.9472.9472.29-
Aug 26, 202473.2973.2972.9472.9472.2962
Aug 23, 202472.4572.5472.4572.5471.8920
Aug 22, 202472.8272.8272.8272.8272.1734
Aug 21, 202471.8271.8271.8271.8271.189
Aug 20, 202471.1371.2771.0071.1970.56771
Aug 19, 202470.1470.6370.1470.6370.0052
Aug 16, 202470.5070.7570.5070.7570.1214
Aug 15, 202468.8170.7668.8170.5269.891,265
Aug 14, 202470.4970.4970.4970.4969.862
Aug 13, 202469.2669.6369.2669.4468.82400
Aug 12, 202469.5069.5069.1669.1668.54353
Aug 9, 202469.5869.5869.5769.5768.9514
Aug 8, 202470.6170.6170.2470.4269.7941
Aug 7, 202470.7170.7170.3570.3569.7292
Aug 6, 202471.1571.1970.2170.9670.331,375
Aug 5, 202471.5472.0771.1971.1970.56950
Aug 2, 202474.9774.9772.4772.5971.94730
Aug 1, 202474.1074.3474.1074.3473.6827,228
Jul 31, 202472.0175.1172.0173.9973.33751
Jul 30, 202470.9873.5370.9873.3472.69523
Jul 29, 202473.0073.0872.9373.0872.4315
Jul 26, 202473.0173.4773.0173.4372.78191
Jul 25, 202472.3873.8372.3872.6772.02428
Jul 24, 202471.9072.3871.5672.3871.74301
Jul 23, 202471.8971.8971.4771.4770.83124
Jul 22, 202470.0071.1270.0071.1270.49249
Jul 19, 202470.2171.2270.2171.1970.5687
Jul 18, 202471.4271.8571.2171.2470.61557
Jul 17, 202468.8570.7768.8570.5869.9516,374
Jul 16, 202468.2368.8568.1668.8568.2460
Jul 15, 202468.9568.9568.2368.2467.63190
Jul 12, 202468.2468.4268.2468.3167.70245
Jul 11, 202466.5467.7066.5467.6867.082,537
Jul 10, 202465.1965.8465.1865.8465.254,529
Jul 9, 202465.8865.8865.2065.3764.791,270
Jul 8, 202465.6066.0065.5265.8865.2931
Jul 5, 202465.9265.9265.3665.6865.1040
Jul 4, 202467.4167.4167.4167.4166.81-
Jul 3, 202467.4267.4267.4167.4166.8111
Jul 2, 202466.7568.5866.7568.5867.971,204
Jul 1, 202467.4068.1267.2868.1267.517,327
Jun 28, 202466.5767.4166.5767.4066.8020,022
Jun 27, 202466.2066.5766.2066.5765.98167
Jun 26, 202466.1666.4366.1666.1965.60251
Jun 25, 202465.9966.0865.9966.0865.499
Jun 24, 202465.6966.0865.6965.9965.4072
Jun 21, 202465.9566.0565.7065.7865.192,302
Jun 20, 202465.4465.6865.4465.6865.10460
Jun 19, 202465.0465.0465.0465.0464.46-
Jun 18, 202465.0065.0464.9465.0464.462,288
Jun 17, 202464.5664.6964.2264.6964.11739
Jun 14, 202464.3564.3563.7364.1263.55232
Jun 13, 202464.6064.6064.3564.3563.7848
Jun 12, 202465.2865.4064.6765.0064.423,883
Jun 11, 2024 0.35 Dividend
Jun 11, 202465.7965.7963.9863.9863.419,202
Jun 10, 202468.0068.0065.0665.3864.4526
Jun 7, 202464.4864.9264.3664.9264.00113
Jun 6, 202464.9164.9164.3764.4863.561,531
Jun 5, 202464.9664.9664.8064.8063.88104
Jun 4, 202464.8864.8864.8864.8863.961
Jun 3, 202465.3865.3964.5864.5863.6678
May 31, 202464.9865.2164.6265.2164.28212
May 29, 202462.7662.8762.7562.8761.98200
May 28, 202463.1463.1463.1463.1462.243,004
May 27, 202464.1764.1763.5464.1763.2611
May 24, 202463.2063.3863.2063.3762.47167
May 23, 202463.4663.6863.2263.2262.32352
May 22, 202464.2064.2064.2064.2063.2911
May 21, 202464.0064.2063.9964.2063.29137
May 20, 202464.2664.2664.0064.2063.2911
May 17, 202464.3864.3864.2664.2663.35122
May 16, 202464.6864.6864.6864.6863.767
May 15, 202464.6864.6964.4064.5563.63169
May 14, 202464.2664.2964.0064.0763.16205
May 13, 202464.1364.4463.0064.1563.24207
May 10, 202464.0064.0064.0064.0063.0910
May 9, 202463.7863.7963.7863.7962.8851
May 8, 202462.8862.8862.1862.5161.6264
May 7, 202461.9362.1761.9362.1061.22704
May 6, 202461.9261.9261.7461.7460.8656
May 3, 202461.8061.8061.5061.5660.68152
May 2, 202461.5061.7361.4661.5660.6859
Apr 30, 202461.8162.2861.8162.0161.1385
Apr 29, 202461.8061.8061.5061.5060.62780
Apr 26, 202461.6761.6761.2761.2760.402,054
Apr 25, 202461.9861.9861.9861.9861.101
Apr 24, 202461.8062.2261.8062.2261.33445
Apr 23, 202461.5861.5861.5861.5860.701
Apr 22, 202461.9261.9361.9261.9361.05100
Apr 19, 202461.5661.7461.5061.7460.86130
Apr 18, 202461.0761.0761.0761.0760.202
Apr 17, 202461.1461.1461.1461.1460.27-
Apr 16, 202460.8461.1460.8461.1460.2742
Apr 15, 202461.9861.9860.2460.2459.3879
Apr 12, 202460.6960.9360.4760.4759.6172
Apr 11, 202460.4360.8060.3660.8059.93341
Apr 10, 202460.9060.9060.7260.7259.86147
Apr 9, 202461.3561.3860.9661.1460.27239
Apr 8, 202461.3861.3861.3861.3860.51700
Apr 5, 202461.1461.3861.1461.3860.5119
Apr 4, 202461.3661.4461.0961.0960.221,264
Apr 3, 202461.6861.9261.3661.3660.4913
Apr 2, 202461.6861.6861.4561.4560.5819
Apr 1, 202461.9362.0061.6262.0061.1283
Mar 28, 202461.1061.9261.1061.9261.0424
Mar 27, 202460.0660.0660.0660.0659.2110
Mar 26, 202460.2460.2460.0660.0659.2111
Mar 25, 202460.0360.2359.8859.9859.1381
Mar 22, 202460.2760.2760.2760.2759.4120
Mar 21, 2024 0.35 Dividend
Mar 21, 202460.3260.3260.3260.3259.46-
Mar 20, 202460.5060.5160.1860.3259.1278
Mar 19, 202460.5160.5260.1860.1858.9828
Mar 18, 202459.5059.5059.5059.5058.31170
Mar 15, 202459.7059.7059.7059.7058.512
Mar 14, 202459.3159.4059.2459.2458.06143
Mar 13, 202460.2260.2360.2260.2359.0346
Mar 12, 202460.2260.2259.5259.7358.5419
Mar 11, 202459.3259.3259.3259.3258.142
Mar 8, 202458.9858.9858.9858.9857.80-
Mar 7, 202459.1459.1558.9858.9857.80202
Mar 6, 202458.8959.1458.6258.7357.5624
Mar 5, 202458.6258.8958.6058.8957.7247
Mar 4, 202457.6658.3757.6658.2857.12761
Mar 1, 202458.6258.6257.5957.6656.5186
Feb 29, 202458.3258.3257.8758.0956.931,472
Feb 28, 202457.3057.7857.3057.7856.6321
Feb 27, 202457.3557.5357.2957.3056.1613
Feb 26, 202458.3258.3857.3657.5456.392,560