São Paulo - Delayed Quote BRL

iShares Trust - iShares MSCI EAFE Value ETF (BEFV39.SA)

Compare
55.50 +0.35 (+0.63%)
At close: 5:48 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Dec 3, 2024 56.22 56.40 55.50 55.50 55.50 28
Dec 2, 2024 54.24 56.15 54.24 55.15 55.15 544
Nov 29, 2024 54.24 54.24 54.24 54.24 54.24 -
Nov 28, 2024 54.34 54.34 54.24 54.24 54.24 10
Nov 27, 2024 52.09 53.41 52.09 53.41 53.41 71
Nov 26, 2024 53.84 53.84 52.05 52.08 52.08 80
Nov 25, 2024 53.76 53.76 52.59 52.59 52.59 59
Nov 22, 2024 53.92 53.92 52.20 52.20 52.20 5,478
Nov 21, 2024 52.40 52.40 52.33 52.40 52.40 44
Nov 19, 2024 52.20 52.20 52.15 52.15 52.15 3
Nov 18, 2024 50.32 52.20 50.32 52.20 52.20 121
Nov 14, 2024 54.32 54.32 51.99 52.05 52.05 400
Nov 13, 2024 51.65 51.65 51.65 51.65 51.65 377
Nov 12, 2024 52.24 52.24 51.70 51.70 51.70 280
Nov 11, 2024 52.95 52.95 52.80 52.85 52.85 3,874
Nov 8, 2024 52.56 52.70 52.27 52.27 52.27 25,286
Nov 7, 2024 52.61 52.70 52.61 52.70 52.70 232
Nov 6, 2024 52.20 52.20 52.15 52.15 52.15 20
Nov 5, 2024 55.95 55.95 53.04 53.42 53.42 9,856
Nov 4, 2024 53.46 53.46 53.35 53.40 53.40 36
Nov 1, 2024 55.52 55.52 53.60 53.89 53.89 635
Oct 31, 2024 55.84 55.84 52.75 52.95 52.95 21
Oct 30, 2024 53.27 53.27 52.95 53.20 53.20 193
Oct 29, 2024 52.80 52.80 52.80 52.80 52.80 1
Oct 28, 2024 52.84 53.20 52.84 53.20 53.20 21
Oct 25, 2024 52.80 52.80 52.80 52.80 52.80 24
Oct 24, 2024 53.00 53.00 53.00 53.00 53.00 -
Oct 23, 2024 53.00 53.00 53.00 53.00 53.00 -
Oct 22, 2024 53.00 53.00 53.00 53.00 53.00 10
Oct 21, 2024 53.53 53.53 53.13 53.30 53.30 857
Oct 18, 2024 53.13 53.13 53.13 53.13 53.13 -
Oct 17, 2024 53.13 53.13 53.13 53.13 53.13 100
Oct 16, 2024 52.75 52.75 52.75 52.75 52.75 -
Oct 15, 2024 52.75 52.75 52.75 52.75 52.75 1
Oct 14, 2024 52.95 52.95 52.75 52.75 52.75 126
Oct 11, 2024 52.45 52.45 52.45 52.45 52.45 -
Oct 10, 2024 52.45 52.45 52.45 52.45 52.45 4
Oct 9, 2024 51.98 52.14 51.98 52.14 52.14 366
Oct 8, 2024 52.05 52.05 52.04 52.04 52.04 4
Oct 7, 2024 51.75 51.95 51.75 51.79 51.79 470
Oct 4, 2024 51.61 51.61 51.61 51.61 51.61 3
Oct 3, 2024 52.15 52.15 51.61 51.61 51.61 2,530
Oct 2, 2024 51.85 51.85 51.84 51.84 51.84 18
Oct 1, 2024 52.20 52.30 51.95 52.30 52.30 9
Sep 30, 2024 52.38 52.39 52.27 52.39 52.39 4
Sep 27, 2024 52.59 52.65 52.35 52.50 52.50 10
Sep 26, 2024 52.53 52.80 52.53 52.80 52.80 200
Sep 25, 2024 52.60 52.60 52.30 52.30 52.30 38
Sep 24, 2024 52.25 52.25 52.25 52.25 52.25 2
Sep 23, 2024 52.88 52.88 52.85 52.85 52.85 130
Sep 20, 2024 51.95 51.95 51.95 51.95 51.95 -
Sep 19, 2024 51.73 52.00 51.73 51.95 51.95 24
Sep 18, 2024 51.43 51.74 51.43 51.74 51.74 2
Sep 17, 2024 52.30 52.30 51.75 51.75 51.75 98
Sep 16, 2024 51.95 52.30 51.95 52.30 52.30 5
Sep 13, 2024 52.55 52.55 51.95 51.95 51.95 51
Sep 12, 2024 52.68 52.68 52.55 52.55 52.55 504
Sep 11, 2024 52.55 52.55 52.10 52.11 52.11 174
Sep 10, 2024 51.98 52.55 51.98 52.55 52.55 322
Sep 9, 2024 52.40 52.40 51.98 51.98 51.98 936
Sep 6, 2024 52.19 52.19 51.74 51.80 51.80 4,439
Sep 5, 2024 52.44 52.45 52.44 52.45 52.45 231,201
Sep 4, 2024 52.70 52.70 52.70 52.70 52.70 1
Sep 3, 2024 53.05 53.05 52.80 52.80 52.80 326
Sep 2, 2024 53.77 53.77 53.31 53.61 53.61 63
Aug 30, 2024 53.66 53.85 53.49 53.85 53.85 208
Aug 29, 2024 52.50 52.50 52.50 52.50 52.50 -
Aug 28, 2024 52.40 52.50 52.37 52.50 52.50 241
Aug 27, 2024 51.90 52.15 51.90 52.15 52.15 603
Aug 26, 2024 52.00 52.00 51.75 51.85 51.85 164
Aug 23, 2024 53.00 53.00 51.75 51.85 51.85 291
Aug 22, 2024 51.10 51.10 51.10 51.10 51.10 -
Aug 21, 2024 50.80 51.19 50.80 51.10 51.10 134
Aug 20, 2024 50.50 50.50 50.50 50.50 50.50 3
Aug 19, 2024 50.16 50.16 50.16 50.16 50.16 -
Aug 16, 2024 49.98 50.19 49.98 50.16 50.16 2,043
Aug 15, 2024 49.90 49.90 49.90 49.90 49.90 1
Aug 14, 2024 48.97 49.30 48.97 49.30 49.30 24
Aug 13, 2024 49.04 49.07 48.90 48.95 48.95 1,144
Aug 12, 2024 48.76 48.76 48.55 48.55 48.55 28
Aug 9, 2024 48.60 48.65 48.53 48.63 48.63 488
Aug 8, 2024 49.21 49.23 49.11 49.11 49.11 190,265
Aug 7, 2024 49.40 49.40 48.90 48.95 48.95 200,025
Aug 6, 2024 48.60 48.60 48.60 48.60 48.60 217
Aug 5, 2024 49.70 49.70 49.46 49.46 49.46 3,160
Aug 2, 2024 50.65 50.65 50.50 50.50 50.50 188
Aug 1, 2024 51.12 51.50 51.12 51.50 51.50 40
Jul 31, 2024 51.28 51.28 51.28 51.28 51.28 -
Jul 30, 2024 51.28 51.28 51.28 51.28 51.28 5
Jul 29, 2024 51.28 51.28 51.28 51.28 51.28 2
Jul 26, 2024 51.83 51.83 51.80 51.80 51.80 45
Jul 25, 2024 51.09 51.30 51.09 51.30 51.30 162
Jul 24, 2024 51.55 51.55 51.20 51.39 51.39 576
Jul 23, 2024 51.20 51.20 51.20 51.20 51.20 125
Jul 22, 2024 51.10 51.10 51.10 51.10 51.10 61
Jul 19, 2024 50.90 50.90 50.90 50.90 50.90 19
Jul 18, 2024 51.29 51.29 51.26 51.26 51.26 802
Jul 17, 2024 50.36 50.60 50.36 50.60 50.60 84
Jul 16, 2024 49.95 49.95 49.95 49.95 49.95 -
Jul 15, 2024 49.98 49.98 49.95 49.95 49.95 10
Jul 12, 2024 50.48 50.48 50.46 50.46 50.46 2
Jul 11, 2024 49.06 49.06 49.06 49.06 49.06 -
Jul 10, 2024 49.13 49.13 49.06 49.06 49.06 2
Jul 9, 2024 48.70 48.70 48.49 48.49 48.49 1,742
Jul 8, 2024 49.41 49.41 49.41 49.41 49.41 3
Jul 5, 2024 49.60 49.60 49.60 49.60 49.60 342
Jul 4, 2024 49.81 49.81 49.81 49.81 49.81 -
Jul 3, 2024 52.85 52.85 49.81 49.81 49.81 13,313
Jul 2, 2024 49.85 49.85 49.85 49.85 49.85 -
Jul 1, 2024 52.20 52.20 49.85 49.85 49.85 501
Jun 28, 2024 49.20 49.20 49.20 49.20 49.20 165
Jun 27, 2024 48.78 48.78 48.78 48.78 48.78 10
Jun 26, 2024 48.45 48.66 48.45 48.66 48.66 18
Jun 25, 2024 47.82 47.82 47.82 47.82 47.82 2
Jun 24, 2024 47.65 47.65 47.65 47.65 47.65 -
Jun 21, 2024 50.75 50.75 47.65 47.65 47.65 19
Jun 20, 2024 47.97 47.97 47.97 47.97 47.97 21
Jun 19, 2024 47.95 47.95 47.95 47.95 47.95 -
Jun 18, 2024 47.95 47.95 47.95 47.95 47.95 12
Jun 17, 2024 47.28 47.28 47.28 47.28 47.28 2
Jun 14, 2024 46.99 46.99 46.99 46.99 46.99 85
Jun 13, 2024 47.66 47.66 47.34 47.34 47.34 614
Jun 12, 2024 48.63 48.63 48.63 48.63 48.63 1
Jun 11, 2024 0.97 Dividend
Jun 11, 2024 47.38 47.75 47.38 47.70 47.70 37
Jun 10, 2024 49.64 49.65 49.64 49.65 48.68 179
Jun 7, 2024 49.10 49.33 49.00 49.33 48.37 2,586
Jun 6, 2024 49.32 49.32 49.14 49.14 48.18 159,520
Jun 5, 2024 49.35 49.60 49.35 49.42 48.46 17,807
Jun 4, 2024 49.45 49.45 49.45 49.45 48.49 1
Jun 3, 2024 48.85 48.85 48.85 48.85 47.90 -
May 31, 2024 47.79 49.00 47.79 48.85 47.90 1,272
May 29, 2024 48.20 48.20 47.77 47.77 46.84 969
May 28, 2024 45.00 50.01 45.00 48.20 47.26 164
May 27, 2024 47.68 47.68 47.68 47.68 46.75 -
May 24, 2024 47.68 47.68 47.68 47.68 46.75 -
May 23, 2024 47.68 47.68 47.68 47.68 46.75 2
May 22, 2024 47.82 47.91 47.78 47.78 46.85 131,018
May 21, 2024 47.90 47.90 47.90 47.90 46.97 1,001
May 20, 2024 48.10 48.15 47.90 47.90 46.97 86
May 17, 2024 48.15 48.15 48.15 48.15 47.21 2
May 16, 2024 47.95 48.09 47.95 48.09 47.15 100,087
May 15, 2024 48.34 48.34 48.34 48.34 47.40 5
May 14, 2024 47.70 47.92 47.70 47.92 46.99 20,149
May 13, 2024 49.55 49.55 47.55 47.83 46.90 80,130
May 10, 2024 47.60 47.60 47.60 47.60 46.67 3
May 9, 2024 46.55 46.55 46.55 46.55 45.64 -
May 8, 2024 46.53 46.59 46.53 46.55 45.64 3,201
May 7, 2024 46.43 46.53 46.43 46.49 45.58 51
May 6, 2024 46.43 46.43 46.43 46.43 45.52 2,251
May 3, 2024 46.05 46.05 45.97 46.00 45.10 300,000
May 2, 2024 46.15 46.15 45.75 46.10 45.20 74
Apr 30, 2024 47.00 47.00 47.00 47.00 46.08 39
Apr 29, 2024 46.18 46.20 46.08 46.20 45.30 554
Apr 26, 2024 45.80 45.80 45.80 45.80 44.91 1
Apr 25, 2024 46.10 46.10 46.10 46.10 45.20 -
Apr 24, 2024 46.08 46.10 46.08 46.10 45.20 101
Apr 23, 2024 46.15 46.15 46.15 46.15 45.25 253
Apr 22, 2024 48.25 48.25 46.10 46.10 45.20 103
Apr 19, 2024 45.80 45.80 45.75 45.75 44.86 640
Apr 18, 2024 45.90 45.90 45.90 45.90 45.00 10
Apr 17, 2024 46.01 46.01 45.85 45.90 45.00 100,002
Apr 16, 2024 46.01 46.01 46.01 46.01 45.11 1
Apr 15, 2024 46.80 46.80 46.05 46.05 45.15 30,028
Apr 12, 2024 45.80 45.80 45.80 45.80 44.91 3
Apr 11, 2024 45.40 45.80 45.40 45.80 44.91 150,019
Apr 10, 2024 45.59 45.70 45.57 45.68 44.79 302,350
Apr 9, 2024 45.92 45.92 45.54 45.54 44.65 179
Apr 8, 2024 45.85 45.92 45.85 45.92 45.02 2
Apr 5, 2024 45.70 45.70 45.70 45.70 44.81 1
Apr 4, 2024 45.95 45.95 45.70 45.70 44.81 12
Apr 3, 2024 45.78 45.78 45.59 45.59 44.70 6,678
Apr 2, 2024 43.10 45.38 43.10 45.38 44.49 638
Apr 1, 2024 45.65 45.70 45.55 45.70 44.81 51
Mar 28, 2024 45.49 45.49 45.49 45.49 44.60 1
Mar 27, 2024 45.08 45.08 45.08 45.08 44.20 -
Mar 26, 2024 45.08 45.08 45.08 45.08 44.20 1
Mar 25, 2024 45.06 45.06 44.85 44.97 44.09 7
Mar 22, 2024 45.08 45.08 45.06 45.06 44.18 2
Mar 21, 2024 45.12 45.12 45.12 45.12 44.24 2
Mar 20, 2024 44.75 44.95 44.75 44.95 44.07 280,096
Mar 19, 2024 44.94 44.94 44.84 44.84 43.97 43
Mar 18, 2024 44.50 44.74 44.50 44.60 43.73 974
Mar 15, 2024 43.95 44.56 42.08 44.40 43.53 198,488
Mar 14, 2024 37.99 37.99 37.99 37.99 37.25 41,312
Mar 13, 2024 43.80 43.80 43.80 43.80 42.95 -
Mar 12, 2024 43.80 43.80 43.80 43.80 42.95 -
Mar 11, 2024 43.80 43.80 43.80 43.80 42.95 -
Mar 8, 2024 43.80 43.80 43.80 43.80 42.95 -
Mar 7, 2024 43.80 43.80 43.80 43.80 42.95 -
Mar 6, 2024 43.80 43.80 43.80 43.80 42.95 2
Mar 5, 2024 43.24 43.52 43.24 43.29 42.45 11,341
Mar 4, 2024 43.24 43.24 43.24 43.24 42.40 375
Mar 1, 2024 43.64 43.64 43.20 43.35 42.50 1,026
Feb 29, 2024 43.20 43.20 43.20 43.20 42.36 2
Feb 28, 2024 43.07 43.20 43.07 43.20 42.36 4,472
Feb 27, 2024 43.60 43.60 43.08 43.08 42.24 13,316
Feb 26, 2024 43.28 43.28 43.28 43.28 42.44 16
Feb 23, 2024 42.60 42.60 42.60 42.60 41.77 -
Feb 22, 2024 42.60 42.60 42.60 42.60 41.77 -
Feb 21, 2024 43.00 43.00 42.60 42.60 41.77 256
Feb 20, 2024 42.64 42.72 42.56 42.56 41.73 4,625
Feb 19, 2024 42.89 42.89 42.88 42.88 42.04 19
Feb 16, 2024 42.12 42.12 42.12 42.12 41.30 -
Feb 15, 2024 42.12 42.12 42.12 42.12 41.30 -
Feb 14, 2024 42.12 42.12 42.12 42.12 41.30 6
Feb 9, 2024 42.32 42.32 42.32 42.32 41.49 -
Feb 8, 2024 42.36 42.36 42.32 42.32 41.49 7
Feb 7, 2024 42.40 42.40 42.40 42.40 41.57 10
Feb 6, 2024 42.28 42.28 42.28 42.28 41.46 -
Feb 5, 2024 42.28 42.28 42.28 42.28 41.46 11,818
Feb 2, 2024 42.44 42.44 42.44 42.44 41.61 -
Feb 1, 2024 42.44 42.44 42.44 42.44 41.61 1
Jan 31, 2024 42.96 42.96 42.52 42.52 41.69 1,088
Jan 30, 2024 42.72 42.73 42.64 42.64 41.81 3,672
Jan 29, 2024 43.00 43.00 42.43 42.60 41.77 201
Jan 26, 2024 42.10 42.10 42.10 42.10 41.28 -
Jan 25, 2024 42.10 42.10 42.10 42.10 41.28 36,276
Jan 24, 2024 42.40 42.40 42.24 42.24 41.42 461
Jan 23, 2024 42.44 42.44 42.24 42.24 41.42 465
Jan 22, 2024 42.61 42.61 42.61 42.61 41.78 5
Jan 19, 2024 41.73 41.73 41.73 41.73 40.92 400
Jan 18, 2024 41.92 41.92 41.92 41.92 41.10 400
Jan 17, 2024 41.60 41.60 41.60 41.60 40.79 626
Jan 16, 2024 42.23 42.23 42.03 42.03 41.21 683
Jan 15, 2024 42.63 42.64 42.60 42.64 41.81 41
Jan 12, 2024 42.52 42.52 42.52 42.52 41.69 5
Jan 11, 2024 42.08 42.08 42.08 42.08 41.26 20
Jan 10, 2024 42.27 42.27 42.27 42.27 41.45 -
Jan 9, 2024 42.27 42.27 42.27 42.27 41.45 15
Jan 8, 2024 42.36 42.36 42.36 42.36 41.53 5
Jan 5, 2024 42.55 42.55 42.29 42.31 41.48 779
Jan 4, 2024 42.19 42.19 42.19 42.19 41.37 8,020
Jan 3, 2024 42.14 42.14 42.14 42.14 41.32 4
Jan 2, 2024 42.50 42.50 42.33 42.33 41.50 2
Dec 28, 2023 42.14 42.14 42.14 42.14 41.32 1
Dec 27, 2023 41.74 42.11 41.74 42.11 41.29 195
Dec 26, 2023 42.00 42.00 41.76 41.84 41.02 373
Dec 22, 2023 41.95 41.99 41.95 41.99 41.17 1,081
Dec 21, 2023 0.54 Dividend
Dec 21, 2023 41.98 41.98 41.98 41.98 41.16 -
Dec 20, 2023 41.98 41.98 41.98 41.98 40.63 -
Dec 19, 2023 41.98 41.98 41.98 41.98 40.63 -
Dec 18, 2023 42.65 42.65 41.98 41.98 40.63 163,514
Dec 15, 2023 42.72 42.73 42.72 42.73 41.36 2
Dec 14, 2023 42.40 42.40 42.40 42.40 41.04 128
Dec 13, 2023 42.16 42.16 42.16 42.16 40.81 128
Dec 12, 2023 42.19 42.26 42.18 42.26 40.90 224
Dec 11, 2023 41.58 41.58 41.58 41.58 40.24 -
Dec 8, 2023 41.58 41.58 41.58 41.58 40.24 -
Dec 7, 2023 41.58 41.58 41.58 41.58 40.24 2
Dec 6, 2023 41.63 41.63 41.58 41.58 40.24 875
Dec 5, 2023 41.43 41.43 41.43 41.43 40.10 11,266
Dec 4, 2023 41.49 41.49 41.49 41.49 40.16 -