Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Ishares Select Dividend Etf (BDVY39.SA)

72.29
-0.56
(-0.77%)
At close: April 25 at 4:40:54 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202572.6172.6172.2972.2972.2965
Apr 24, 202571.5472.9871.5372.8572.8563
Apr 23, 202572.9472.9672.3172.3172.3176
Apr 22, 202572.1172.4172.0072.0872.08116
Apr 17, 202573.6773.8473.1373.4273.42904
Apr 16, 202574.0474.0472.5373.1873.1860
Apr 15, 202573.8074.0473.8074.0474.04399
Apr 14, 202573.3973.8073.3573.8073.8082
Apr 11, 202572.1772.6671.1072.6672.66165
Apr 10, 202572.2872.3171.3571.7071.70110
Apr 9, 202570.5073.5270.4873.5273.52127
Apr 8, 202572.5372.7170.0470.0470.0497
Apr 7, 202572.0272.0268.9870.9470.942,579
Apr 4, 202572.4972.4970.9771.3071.30135
Apr 3, 202575.3275.3272.7172.7172.71142
Apr 2, 202576.0276.5676.0276.5676.5668
Apr 1, 202576.4376.4575.7776.0476.0430,129
Mar 31, 202576.0076.6776.0076.6776.6755
Mar 28, 202576.7376.7376.2976.2976.292,232
Mar 27, 202577.0777.0776.6676.7276.7215
Mar 26, 202576.8476.8876.6076.7176.713,298
Mar 25, 202577.2277.2275.6375.6375.63200
Mar 24, 202574.3476.8974.3476.8976.8970
Mar 21, 202575.9075.9075.4775.4975.49845
Mar 20, 202575.9075.9175.5575.5575.5550
Mar 19, 202575.7175.7175.3075.3075.3070,176
Mar 18, 2025 0.467364 Dividend
Mar 18, 202576.0680.4875.5480.4880.4851
Mar 17, 202576.0376.5576.0376.5176.04357
Mar 14, 202576.0776.0776.0776.0775.61711
Mar 13, 202575.8475.9875.8475.9875.523
Mar 12, 202575.9176.5675.9076.4075.93474
Mar 11, 202577.2277.2276.5976.6876.2121
Mar 10, 202578.0678.2977.7277.8577.37906
Mar 7, 202576.7777.6876.7377.6877.2118
Mar 6, 202576.0377.0076.0176.6276.153,324
Mar 5, 202580.5180.5176.8076.8676.3945,389
Feb 28, 202579.3380.9479.3380.9480.45110
Feb 27, 202579.4280.0979.4279.6379.145,997
Feb 26, 202579.3079.5479.2079.5479.052,210
Feb 25, 202578.6079.0278.6078.6078.129,838
Feb 24, 202578.8479.2678.8179.2678.7814
Feb 21, 202578.6478.6478.1178.6378.15327
Feb 20, 202578.2278.4377.9178.4277.9448
Feb 19, 202578.6478.9177.8078.9178.43238
Feb 18, 202577.5078.0777.5078.0777.59215
Feb 17, 202576.6477.0176.6477.0176.544
Feb 14, 202578.1878.5677.8077.8077.32114
Feb 13, 202578.1778.1877.7778.1877.703,183
Feb 12, 202577.5177.5177.5177.5177.04161
Feb 11, 202578.1378.1377.4077.7477.27185
Feb 10, 202578.4878.4877.5077.5877.1121
Feb 7, 202577.5077.8077.3077.7077.2388
Feb 6, 202578.1378.1377.4377.4376.96860
Feb 5, 202577.6577.9377.4377.9377.45110
Feb 4, 202577.3277.3877.2777.2776.80422
Feb 3, 202578.2278.3277.8177.8177.33150
Jan 31, 202579.3679.3678.4578.4577.975,220
Jan 30, 202579.8879.8879.1779.1778.69300
Jan 29, 202579.4079.4078.8078.8078.32244
Jan 28, 202580.0480.0478.7679.0078.5213
Jan 27, 202580.5080.5179.9379.9379.44432
Jan 24, 202579.6479.9778.9579.9779.4863
Jan 23, 202578.9279.9878.9279.7479.2541
Jan 22, 202581.9881.9879.6379.6379.14187,213
Jan 21, 202582.0682.0681.7281.7281.2240
Jan 20, 202581.5881.5881.5881.5881.08-
Jan 17, 202580.9681.6680.9681.5881.0845
Jan 16, 202580.9580.9580.9580.9580.46100
Jan 15, 202580.5880.5879.8579.8579.36704
Jan 14, 202578.3478.3478.3478.3477.86-
Jan 13, 202578.3478.3478.3478.3477.868
Jan 10, 202579.6079.9178.3478.3477.8689,259
Jan 9, 202579.9979.9979.5579.5579.0691
Jan 8, 202580.0380.0379.5380.0079.51491
Jan 7, 202579.8880.2479.8479.8479.35144
Jan 6, 202580.6180.6780.0380.3179.82175
Jan 3, 202580.7980.7980.7980.7980.30200
Jan 2, 202581.1481.1480.5880.5880.091,029
Dec 30, 202481.1281.1280.8880.8880.39120
Dec 27, 202482.4082.4081.8681.8681.3642,505
Dec 26, 202483.3483.3481.6381.9981.49691
Dec 23, 202481.2881.2981.2881.2980.7911
Dec 20, 202479.7380.2478.9279.9679.47251
Dec 19, 202479.9080.0879.7380.0879.59524
Dec 18, 202482.8982.9081.8881.8881.3831
Dec 17, 2024 0.567693 Dividend
Dec 17, 202483.4483.4481.6081.6081.10339
Dec 16, 202483.1883.5582.7983.5282.45619
Dec 13, 202482.4082.8382.4082.8381.76304
Dec 12, 202481.0082.8280.7882.8281.7591
Dec 11, 202484.0584.0582.3282.3281.2655
Dec 10, 202484.2484.2484.0584.0582.97118,706
Dec 9, 202484.5284.5284.5284.5283.4316
Dec 6, 202486.7286.7285.0385.0483.95266
Dec 5, 202484.2484.4084.2484.4083.3159
Dec 4, 202484.7884.7884.7784.7783.6811
Dec 3, 202486.1086.1085.5985.5984.4968
Dec 2, 202487.9387.9386.1286.3185.2015,073
Nov 29, 202489.5289.7785.7986.5385.42486
Nov 28, 202484.9386.6284.9385.0083.9148
Nov 27, 202483.7184.7883.7184.7783.681,147
Nov 26, 202483.4483.4482.7683.0481.97182
Nov 25, 202483.1783.5082.9883.2082.1311,081
Nov 22, 202483.1683.1681.8082.8081.7311,008
Nov 21, 202480.1782.0080.1481.7780.7213,392
Nov 19, 202479.0580.1679.0479.9278.8919,008
Nov 18, 202480.9680.9779.1280.2479.2189
Nov 14, 202479.0080.2479.0080.2479.2198
Nov 13, 202480.5080.5080.5080.5079.463
Nov 12, 202480.2280.2279.6279.6278.6025,074
Nov 11, 202481.7281.7280.0780.2979.26106
Nov 8, 202479.5080.1379.5079.5978.5719,449
Nov 7, 202478.5278.5277.4278.3577.34212
Nov 6, 202478.5378.8078.5378.7277.7151
Nov 5, 202476.9977.6576.9877.0276.032,039
Nov 4, 202478.5678.5677.1177.1176.1216
Nov 1, 202478.5678.9578.5678.5677.559
Oct 31, 202478.0078.4077.9978.4077.3981
Oct 30, 202476.9676.9676.9676.9675.97-
Oct 29, 202477.7677.7676.9576.9675.9723
Oct 28, 202476.5676.5676.5676.5675.5814
Oct 25, 202476.8577.0376.4876.4875.50141
Oct 24, 202477.3577.3577.3577.3576.35100
Oct 23, 202477.5077.5077.5077.5076.501
Oct 22, 202475.0278.0075.0277.4476.44104
Oct 21, 202479.6879.6877.8577.8576.8515,006
Oct 18, 202477.4078.0877.4078.0877.0834
Oct 17, 202477.7677.9477.4077.4076.402,031
Oct 16, 202477.7577.7677.5577.7676.7639
Oct 15, 202476.5677.1376.5676.6775.68691
Oct 14, 202475.2875.4475.2875.4474.4752
Oct 11, 202474.2675.7474.2675.4774.505,605
Oct 10, 202474.2574.2574.2574.2573.291
Oct 9, 202473.6573.6573.6573.6572.7010
Oct 8, 202472.7372.7372.7372.7371.79-
Oct 7, 202473.7073.7072.7372.7371.7910,266
Oct 4, 202473.2273.2973.0873.2972.3577
Oct 3, 202473.3673.3672.7372.7371.79132
Oct 2, 202472.9073.0872.9073.0872.1422
Oct 1, 202473.4573.4573.4573.4572.51-
Sep 30, 202473.4573.4573.4573.4572.512
Sep 27, 202473.0173.0173.0173.0172.07-
Sep 26, 202474.3274.3272.9973.0172.0767
Sep 25, 202474.7274.7274.7274.7273.76-
Sep 24, 202474.6074.7274.5974.7273.76358
Sep 23, 202475.2475.2875.2075.2874.31106
Sep 20, 202474.1374.1474.1374.1473.1951
Sep 19, 202473.3873.3873.3873.3872.442
Sep 18, 202473.7973.9073.7973.9072.95111
Sep 17, 202473.9973.9973.9973.9973.049
Sep 16, 202474.2074.2074.2074.2073.2536
Sep 13, 202474.8374.8374.1274.2773.31119
Sep 12, 202474.3774.3774.2674.2673.303
Sep 11, 202473.2274.1773.2274.1773.224,258
Sep 10, 202474.3174.8374.3174.8373.87416
Sep 9, 202473.7874.3073.7874.1373.18118
Sep 6, 202474.0074.0073.5773.5772.62130
Sep 5, 202474.4074.4074.0874.0873.13472
Sep 4, 202475.7575.7575.2975.3274.35745
Sep 3, 202475.0075.7474.9975.3674.3934
Sep 2, 202475.0075.6375.0075.6374.6623
Aug 30, 202475.3975.6374.9775.6374.661,619
Aug 29, 202473.6473.6473.6473.6472.69-
Aug 28, 202473.3973.6473.0373.6472.69575
Aug 27, 202472.9472.9472.9472.9472.00-
Aug 26, 202473.2973.2972.9472.9472.0062
Aug 23, 202472.4572.5472.4572.5471.6120
Aug 22, 202472.8272.8272.8272.8271.8834
Aug 21, 202471.8271.8271.8271.8270.909
Aug 20, 202471.1371.2771.0071.1970.27771
Aug 19, 202470.1470.6370.1470.6369.7252
Aug 16, 202470.5070.7570.5070.7569.8414
Aug 15, 202468.8170.7668.8170.5269.611,265
Aug 14, 202470.4970.4970.4970.4969.582
Aug 13, 202469.2669.6369.2669.4468.55400
Aug 12, 202469.5069.5069.1669.1668.27353
Aug 9, 202469.5869.5869.5769.5768.6814
Aug 8, 202470.6170.6170.2470.4269.5141
Aug 7, 202470.7170.7170.3570.3569.4592
Aug 6, 202471.1571.1970.2170.9670.051,375
Aug 5, 202471.5472.0771.1971.1970.27950
Aug 2, 202474.9774.9772.4772.5971.66730
Aug 1, 202474.1074.3474.1074.3473.3827,228
Jul 31, 202472.0175.1172.0173.9973.04751
Jul 30, 202470.9873.5370.9873.3472.40523
Jul 29, 202473.0073.0872.9373.0872.1415
Jul 26, 202473.0173.4773.0173.4372.49191
Jul 25, 202472.3873.8372.3872.6771.74428
Jul 24, 202471.9072.3871.5672.3871.45301
Jul 23, 202471.8971.8971.4771.4770.55124
Jul 22, 202470.0071.1270.0071.1270.21249
Jul 19, 202470.2171.2270.2171.1970.2787
Jul 18, 202471.4271.8571.2171.2470.32557
Jul 17, 202468.8570.7768.8570.5869.6716,374
Jul 16, 202468.2368.8568.1668.8567.9660
Jul 15, 202468.9568.9568.2368.2467.36190
Jul 12, 202468.2468.4268.2468.3167.43245
Jul 11, 202466.5467.7066.5467.6866.812,537
Jul 10, 202465.1965.8465.1865.8464.994,529
Jul 9, 202465.8865.8865.2065.3764.531,270
Jul 8, 202465.6066.0065.5265.8865.0331
Jul 5, 202465.9265.9265.3665.6864.8440
Jul 4, 202467.4167.4167.4167.4166.54-
Jul 3, 202467.4267.4267.4167.4166.5411
Jul 2, 202466.7568.5866.7568.5867.701,204
Jul 1, 202467.4068.1267.2868.1267.247,327
Jun 28, 202466.5767.4166.5767.4066.5320,022
Jun 27, 202466.2066.5766.2066.5765.71167
Jun 26, 202466.1666.4366.1666.1965.34251
Jun 25, 202465.9966.0865.9966.0865.239
Jun 24, 202465.6966.0865.6965.9965.1472
Jun 21, 202465.9566.0565.7065.7864.932,302
Jun 20, 202465.4465.6865.4465.6864.84460
Jun 19, 202465.0465.0465.0465.0464.20-
Jun 18, 202465.0065.0464.9465.0464.202,288
Jun 17, 202464.5664.6964.2264.6963.86739
Jun 14, 202464.3564.3563.7364.1263.30232
Jun 13, 202464.6064.6064.3564.3563.5248
Jun 12, 202465.2865.4064.6765.0064.163,883
Jun 11, 2024 0.352117 Dividend
Jun 11, 202465.7965.7963.9863.9863.169,202
Jun 10, 202468.0068.0065.0665.3864.1926
Jun 7, 202464.4864.9264.3664.9263.74113
Jun 6, 202464.9164.9164.3764.4863.311,531
Jun 5, 202464.9664.9664.8064.8063.62104
Jun 4, 202464.8864.8864.8864.8863.701
Jun 3, 202465.3865.3964.5864.5863.4178
May 31, 202464.9865.2164.6265.2164.02212
May 29, 202462.7662.8762.7562.8761.73200
May 28, 202463.1463.1463.1463.1461.993,004
May 27, 202464.1764.1763.5464.1763.0011
May 24, 202463.2063.3863.2063.3762.22167
May 23, 202463.4663.6863.2263.2262.07352
May 22, 202464.2064.2064.2064.2063.0311
May 21, 202464.0064.2063.9964.2063.03137
May 20, 202464.2664.2664.0064.2063.0311
May 17, 202464.3864.3864.2664.2663.09122
May 16, 202464.6864.6864.6864.6863.507
May 15, 202464.6864.6964.4064.5563.38169
May 14, 202464.2664.2964.0064.0762.91205
May 13, 202464.1364.4463.0064.1562.98207
May 10, 202464.0064.0064.0064.0062.8410
May 9, 202463.7863.7963.7863.7962.6351
May 8, 202462.8862.8862.1862.5161.3764
May 7, 202461.9362.1761.9362.1060.97704
May 6, 202461.9261.9261.7461.7460.6256
May 3, 202461.8061.8061.5061.5660.44152
May 2, 202461.5061.7361.4661.5660.4459
Apr 30, 202461.8162.2861.8162.0160.8885
Apr 29, 202461.8061.8061.5061.5060.38780
Apr 26, 202461.6761.6761.2761.2760.162,054
Apr 25, 202461.9861.9861.9861.9860.851