São Paulo - Delayed Quote BRL

iShares Trust - iShares Global REIT ETF (BGRT39.SA)

Compare
52.25 0.00 (0.00%)
At close: December 3 at 5:49:41 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Dec 3, 2024 52.25 53.20 52.20 52.25 52.25 199
Dec 2, 2024 52.35 53.95 52.20 52.25 52.25 456
Nov 29, 2024 52.35 52.35 52.35 52.35 52.35 23
Nov 28, 2024 53.17 53.17 53.10 53.10 53.10 16
Nov 27, 2024 51.77 52.70 51.44 52.60 52.60 1,370
Nov 26, 2024 50.50 50.70 50.50 50.70 50.70 143
Nov 25, 2024 51.25 51.25 50.44 50.74 50.74 70
Nov 22, 2024 50.22 50.25 49.95 50.25 50.25 362
Nov 21, 2024 49.80 50.15 49.80 50.15 50.15 118
Nov 19, 2024 50.00 50.00 49.04 49.60 49.60 43
Nov 18, 2024 49.40 49.40 48.45 49.00 49.00 305
Nov 14, 2024 50.70 50.70 49.05 49.14 49.14 172
Nov 13, 2024 49.55 49.70 49.43 49.50 49.50 132
Nov 12, 2024 49.50 49.60 49.10 49.30 49.30 591
Nov 11, 2024 51.15 51.15 49.50 49.85 49.85 690
Nov 8, 2024 48.05 50.25 48.05 49.90 49.90 718
Nov 7, 2024 48.80 48.80 48.36 48.45 48.45 19
Nov 6, 2024 50.65 50.70 47.75 48.00 48.00 1,145
Nov 5, 2024 49.20 49.60 49.20 49.35 49.35 416
Nov 4, 2024 49.29 49.30 49.01 49.15 49.15 279
Nov 1, 2024 50.05 50.05 49.45 49.75 49.75 104
Oct 31, 2024 49.90 50.00 49.45 49.45 49.45 333
Oct 30, 2024 50.35 50.50 49.85 50.10 50.10 465
Oct 29, 2024 49.59 50.10 49.59 50.10 50.10 1,144
Oct 28, 2024 52.00 52.00 52.00 52.00 52.00 10
Oct 25, 2024 49.75 49.95 49.45 49.50 49.50 260
Oct 24, 2024 49.75 49.75 49.75 49.75 49.75 2
Oct 23, 2024 49.90 49.90 49.65 49.70 49.70 101
Oct 22, 2024 50.50 50.50 49.20 49.65 49.65 343
Oct 21, 2024 49.65 49.65 49.49 49.50 49.50 352
Oct 18, 2024 50.30 50.30 50.10 50.10 50.10 21
Oct 17, 2024 50.20 50.20 49.85 49.85 49.85 65
Oct 16, 2024 49.60 49.60 49.60 49.60 49.60 -
Oct 15, 2024 49.60 49.85 49.55 49.60 49.60 424
Oct 14, 2024 48.75 48.75 48.45 48.45 48.45 21
Oct 11, 2024 48.87 48.87 48.75 48.75 48.75 14
Oct 10, 2024 48.15 48.15 47.85 47.95 47.95 147
Oct 9, 2024 48.10 48.20 48.00 48.15 48.15 346
Oct 8, 2024 47.85 47.95 47.85 47.95 47.95 109
Oct 7, 2024 47.00 47.40 47.00 47.40 47.40 10
Oct 4, 2024 47.65 47.70 47.50 47.50 47.50 23
Oct 3, 2024 47.80 47.80 47.65 47.65 47.65 5
Oct 2, 2024 48.00 48.05 47.80 47.80 47.80 287
Oct 1, 2024 48.45 48.60 48.20 48.45 48.45 219
Sep 30, 2024 48.45 48.45 48.45 48.45 48.45 -
Sep 27, 2024 48.45 48.45 48.45 48.45 48.45 172
Sep 26, 2024 48.65 48.65 48.65 48.65 48.65 -
Sep 25, 2024 0.22 Dividend
Sep 25, 2024 48.85 49.15 48.60 48.65 48.65 391
Sep 24, 2024 50.05 50.05 49.00 49.05 48.83 228
Sep 23, 2024 49.38 50.06 49.38 50.05 49.82 737
Sep 20, 2024 49.00 49.65 48.92 49.37 49.14 510
Sep 19, 2024 49.30 49.30 48.80 48.80 48.58 24
Sep 18, 2024 49.21 49.21 49.21 49.21 48.98 40
Sep 17, 2024 50.50 50.55 49.55 49.80 49.57 61
Sep 16, 2024 50.20 50.20 50.20 50.20 49.97 -
Sep 13, 2024 50.19 50.35 49.95 50.20 49.97 86
Sep 12, 2024 50.19 50.19 50.19 50.19 49.96 90
Sep 11, 2024 50.05 50.05 50.05 50.05 49.82 1
Sep 10, 2024 49.08 49.08 49.08 49.08 48.86 -
Sep 9, 2024 48.45 49.08 48.45 49.08 48.86 302
Sep 6, 2024 48.50 48.50 48.45 48.45 48.23 66
Sep 5, 2024 49.40 49.40 48.65 48.70 48.48 318
Sep 4, 2024 49.00 49.00 49.00 49.00 48.78 -
Sep 3, 2024 48.95 49.20 48.95 49.00 48.78 95
Sep 2, 2024 49.00 49.20 48.95 49.20 48.97 65
Aug 30, 2024 49.45 49.50 48.79 49.45 49.22 1,229
Aug 29, 2024 48.85 48.91 48.65 48.75 48.53 7,771
Aug 28, 2024 48.05 48.05 48.05 48.05 47.83 21
Aug 27, 2024 47.79 48.00 47.79 48.00 47.78 38
Aug 26, 2024 47.50 48.55 47.50 47.75 47.53 39
Aug 23, 2024 47.60 47.60 47.60 47.60 47.38 -
Aug 22, 2024 47.60 47.60 47.60 47.60 47.38 10
Aug 21, 2024 46.20 46.20 46.20 46.20 45.99 8
Aug 20, 2024 45.70 45.70 45.70 45.70 45.49 -
Aug 19, 2024 45.70 45.70 45.65 45.70 45.49 72
Aug 16, 2024 45.85 45.85 45.70 45.70 45.49 443
Aug 15, 2024 45.95 45.95 45.75 45.75 45.54 66
Aug 14, 2024 46.05 46.10 45.95 45.95 45.74 121
Aug 13, 2024 45.50 45.50 45.50 45.50 45.29 3
Aug 12, 2024 45.90 45.90 45.90 45.90 45.69 -
Aug 9, 2024 45.70 45.90 45.49 45.90 45.69 79
Aug 8, 2024 46.53 46.53 46.53 46.53 46.32 -
Aug 7, 2024 46.53 46.53 46.53 46.53 46.32 5
Aug 6, 2024 46.00 46.65 46.00 46.65 46.44 606
Aug 5, 2024 47.05 47.05 46.00 46.00 45.79 51
Aug 2, 2024 47.43 47.43 47.05 47.05 46.83 1,051
Aug 1, 2024 47.10 47.42 46.81 47.42 47.20 159
Jul 31, 2024 47.40 47.40 46.38 46.80 46.59 1,807
Jul 30, 2024 46.29 46.44 46.10 46.30 46.09 9,290
Jul 29, 2024 45.59 45.59 45.59 45.59 45.38 -
Jul 26, 2024 45.59 45.59 45.59 45.59 45.38 -
Jul 25, 2024 46.00 46.00 45.59 45.59 45.38 171
Jul 24, 2024 46.23 46.23 45.97 46.00 45.79 656
Jul 23, 2024 46.05 46.05 46.05 46.05 45.84 217
Jul 22, 2024 45.75 46.05 45.75 46.05 45.84 407
Jul 19, 2024 45.88 45.88 45.88 45.88 45.67 -
Jul 18, 2024 45.90 45.90 45.88 45.88 45.67 3
Jul 17, 2024 44.15 45.44 44.15 45.22 45.01 24
Jul 16, 2024 44.17 44.17 44.15 44.15 43.95 3
Jul 15, 2024 44.32 44.32 44.32 44.32 44.12 7
Jul 12, 2024 44.32 44.32 44.31 44.31 44.11 75
Jul 11, 2024 43.36 43.36 43.36 43.36 43.16 200
Jul 10, 2024 41.96 42.48 41.96 42.48 42.29 605
Jul 9, 2024 42.40 42.40 42.40 42.40 42.21 4
Jul 8, 2024 42.60 42.60 42.60 42.60 42.40 1
Jul 5, 2024 42.90 42.90 42.90 42.90 42.70 -
Jul 4, 2024 42.82 42.90 42.82 42.90 42.70 26
Jul 3, 2024 44.00 44.00 44.00 44.00 43.80 13
Jul 2, 2024 44.00 44.11 43.65 44.11 43.91 1,039
Jul 1, 2024 43.00 43.00 42.86 42.86 42.66 15
Jun 28, 2024 42.84 42.86 42.84 42.86 42.66 2
Jun 27, 2024 42.00 42.00 42.00 42.00 41.81 -
Jun 26, 2024 42.00 42.16 41.98 42.00 41.81 295
Jun 25, 2024 41.76 41.76 41.76 41.76 41.57 5
Jun 24, 2024 41.98 42.05 41.80 41.80 41.61 482
Jun 21, 2024 41.88 41.88 41.80 41.88 41.69 23
Jun 20, 2024 41.00 42.03 41.00 41.83 41.64 324
Jun 19, 2024 41.87 41.87 41.72 41.72 41.53 423
Jun 18, 2024 41.60 41.60 41.60 41.60 41.41 -
Jun 17, 2024 41.96 42.00 41.29 41.60 41.41 70
Jun 14, 2024 41.36 41.36 41.36 41.36 41.17 2
Jun 13, 2024 41.48 41.48 41.48 41.48 41.29 1
Jun 12, 2024 41.48 41.48 41.48 41.48 41.29 400
Jun 11, 2024 0.09 Dividend
Jun 11, 2024 40.32 40.32 40.32 40.32 40.14 1
Jun 10, 2024 41.30 41.30 40.96 41.15 40.87 156
Jun 7, 2024 40.59 40.59 40.59 40.59 40.31 7
Jun 6, 2024 40.66 40.66 40.59 40.59 40.31 150
Jun 5, 2024 39.88 40.66 39.88 40.66 40.38 2
Jun 4, 2024 40.58 40.58 40.58 40.58 40.30 5
Jun 3, 2024 40.36 40.46 40.10 40.10 39.83 4,446
May 31, 2024 39.88 40.44 39.87 40.44 40.17 210
May 29, 2024 38.85 38.85 38.85 38.85 38.59 65
May 28, 2024 39.28 39.28 38.96 39.01 38.74 444
May 27, 2024 44.00 44.00 39.59 39.74 39.47 13
May 24, 2024 39.27 39.27 39.27 39.27 39.00 -
May 23, 2024 39.58 39.58 39.27 39.27 39.00 804
May 22, 2024 39.96 39.96 39.96 39.96 39.69 220
May 21, 2024 39.96 39.96 39.88 39.96 39.69 53
May 20, 2024 39.68 40.24 39.68 39.92 39.65 22
May 17, 2024 40.12 40.12 40.12 40.12 39.85 12
May 16, 2024 40.44 40.44 40.44 40.44 40.17 1
May 15, 2024 39.80 39.80 39.80 39.80 39.53 -
May 14, 2024 39.76 39.92 39.52 39.80 39.53 20
May 13, 2024 39.60 39.60 39.60 39.60 39.33 116
May 10, 2024 39.40 39.40 39.40 39.40 39.13 4
May 9, 2024 39.14 39.35 39.14 39.35 39.08 164
May 8, 2024 38.92 38.92 38.92 38.92 38.66 1
May 7, 2024 38.92 38.92 38.92 38.92 38.66 1
May 6, 2024 39.14 39.14 38.44 38.44 38.18 34
May 3, 2024 37.84 37.84 37.84 37.84 37.58 -
May 2, 2024 38.00 38.00 37.80 37.84 37.58 825
Apr 30, 2024 38.60 38.60 38.40 38.40 38.14 2
Apr 29, 2024 39.14 39.14 38.40 38.40 38.14 17
Apr 26, 2024 38.36 38.36 38.07 38.07 37.81 53
Apr 25, 2024 38.33 38.33 38.00 38.13 37.87 208
Apr 24, 2024 38.44 38.44 38.40 38.40 38.14 3
Apr 23, 2024 38.50 38.64 38.44 38.44 38.18 76
Apr 22, 2024 39.36 39.36 38.28 38.28 38.02 20
Apr 19, 2024 38.24 38.24 38.00 38.20 37.94 54
Apr 18, 2024 38.24 38.24 38.24 38.24 37.98 -
Apr 17, 2024 38.24 38.24 38.24 38.24 37.98 173
Apr 16, 2024 38.64 38.76 38.64 38.76 38.50 10
Apr 15, 2024 40.21 40.21 38.28 38.28 38.02 147
Apr 12, 2024 38.88 38.88 38.53 38.53 38.27 143
Apr 11, 2024 38.45 39.00 38.45 39.00 38.74 34
Apr 10, 2024 39.32 39.32 39.32 39.32 39.05 1
Apr 9, 2024 39.28 39.32 39.28 39.32 39.05 106
Apr 8, 2024 39.24 39.24 39.20 39.20 38.93 50
Apr 5, 2024 38.80 38.80 38.80 38.80 38.54 123
Apr 4, 2024 38.96 38.96 38.80 38.80 38.54 12
Apr 3, 2024 38.88 38.88 38.80 38.80 38.54 41
Apr 2, 2024 38.80 38.80 38.80 38.80 38.54 500
Apr 1, 2024 39.60 39.60 39.60 39.60 39.33 1
Mar 28, 2024 39.36 39.68 39.36 39.68 39.41 9
Mar 27, 2024 38.88 38.88 38.76 38.76 38.50 9
Mar 26, 2024 38.56 38.56 38.56 38.56 38.30 4
Mar 25, 2024 38.12 38.12 38.12 38.12 37.86 39
Mar 22, 2024 39.12 39.12 39.00 39.00 38.74 58
Mar 21, 2024 0.16 Dividend
Mar 21, 2024 39.16 39.16 38.76 39.05 38.78 70
Mar 20, 2024 38.83 38.83 38.70 38.75 38.33 72
Mar 19, 2024 38.93 39.03 38.92 38.97 38.55 90
Mar 18, 2024 38.60 38.60 38.60 38.60 38.18 -
Mar 15, 2024 38.64 38.64 38.60 38.60 38.18 13
Mar 14, 2024 38.52 38.56 38.45 38.45 38.04 95
Mar 13, 2024 39.12 39.12 39.12 39.12 38.70 3
Mar 12, 2024 39.20 39.20 39.20 39.20 38.78 10
Mar 11, 2024 39.10 39.36 39.10 39.36 38.94 53
Mar 8, 2024 39.40 39.40 39.40 39.40 38.98 34
Mar 7, 2024 38.79 38.79 38.76 38.76 38.34 15
Mar 6, 2024 38.68 38.70 38.68 38.70 38.28 6
Mar 5, 2024 38.82 38.82 38.82 38.82 38.40 -
Mar 4, 2024 38.75 38.82 38.75 38.82 38.40 46
Mar 1, 2024 38.33 38.82 38.32 38.82 38.40 13
Feb 29, 2024 38.42 38.84 38.36 38.60 38.18 40
Feb 28, 2024 38.16 38.42 38.16 38.42 38.01 29
Feb 27, 2024 38.44 38.44 37.96 37.96 37.55 79
Feb 26, 2024 38.43 38.89 38.43 38.44 38.03 43
Feb 23, 2024 38.44 38.44 38.44 38.44 38.03 -
Feb 22, 2024 37.96 38.88 37.96 38.44 38.03 103
Feb 21, 2024 38.05 38.36 38.05 38.36 37.95 153
Feb 20, 2024 38.05 38.05 38.05 38.05 37.64 -
Feb 19, 2024 38.00 38.05 38.00 38.05 37.64 72
Feb 16, 2024 38.60 38.60 38.60 38.60 38.18 77
Feb 15, 2024 37.92 38.74 37.92 38.60 38.18 108
Feb 14, 2024 38.01 38.01 37.92 37.92 37.51 3
Feb 9, 2024 38.56 38.56 38.40 38.40 37.99 6
Feb 8, 2024 38.60 38.60 38.60 38.60 38.18 10
Feb 7, 2024 38.12 38.34 38.12 38.32 37.91 1,095
Feb 6, 2024 38.12 38.12 38.12 38.12 37.71 -
Feb 5, 2024 38.10 38.28 38.10 38.12 37.71 820
Feb 2, 2024 38.09 38.09 38.09 38.09 37.68 1
Feb 1, 2024 37.96 38.09 37.96 38.09 37.68 9
Jan 31, 2024 38.56 38.80 38.56 38.68 38.26 56
Jan 30, 2024 38.80 38.80 38.56 38.56 38.14 42
Jan 29, 2024 38.45 38.68 38.45 38.53 38.11 372
Jan 26, 2024 38.20 38.24 38.20 38.24 37.83 2
Jan 25, 2024 38.45 38.45 38.32 38.32 37.91 6
Jan 24, 2024 39.12 39.12 38.45 38.45 38.04 480
Jan 23, 2024 38.65 38.65 38.65 38.65 38.23 4
Jan 22, 2024 38.16 38.16 38.16 38.16 37.75 -
Jan 19, 2024 38.16 38.16 38.16 38.16 37.75 42
Jan 18, 2024 38.16 38.16 38.11 38.16 37.75 18
Jan 17, 2024 38.16 38.16 38.16 38.16 37.75 53
Jan 16, 2024 39.16 39.16 39.12 39.12 38.70 103
Jan 15, 2024 39.16 39.16 39.16 39.16 38.74 3
Jan 12, 2024 39.00 39.72 39.00 39.16 38.74 42
Jan 11, 2024 38.85 38.91 38.83 38.91 38.49 158
Jan 10, 2024 40.21 40.21 39.28 39.28 38.86 65
Jan 9, 2024 39.00 39.28 39.00 39.28 38.86 68
Jan 8, 2024 38.96 38.96 38.96 38.96 38.54 -
Jan 5, 2024 39.00 39.00 38.96 38.96 38.54 41
Jan 4, 2024 39.16 39.16 38.92 38.93 38.51 11
Jan 3, 2024 40.44 40.44 39.68 39.68 39.25 14
Jan 2, 2024 0.31 Dividend
Jan 2, 2024 35.00 39.88 35.00 39.68 39.25 2,046
Dec 28, 2023 38.93 38.93 38.93 38.93 38.20 -
Dec 27, 2023 39.04 39.04 38.93 38.93 38.20 89
Dec 26, 2023 39.59 39.59 38.79 39.04 38.31 214
Dec 22, 2023 39.12 39.12 39.12 39.12 38.39 -
Dec 21, 2023 0.27 Dividend
Dec 21, 2023 39.20 39.20 38.70 39.12 38.39 121
Dec 20, 2023 40.22 40.22 40.22 40.22 39.21 1
Dec 19, 2023 39.44 39.44 39.25 39.43 38.44 106
Dec 18, 2023 40.89 40.89 39.28 39.44 38.44 131
Dec 15, 2023 39.99 39.99 39.80 39.80 38.80 28
Dec 14, 2023 39.35 41.40 39.35 40.24 39.22 1,901
Dec 13, 2023 38.20 39.16 38.20 39.16 38.17 30
Dec 12, 2023 38.08 38.20 37.97 38.06 37.10 502
Dec 11, 2023 37.56 37.64 37.56 37.64 36.69 22
Dec 8, 2023 37.35 37.56 37.28 37.56 36.61 145
Dec 7, 2023 37.35 37.35 37.35 37.35 36.41 1
Dec 6, 2023 37.52 37.70 37.35 37.35 36.41 1,356
Dec 5, 2023 37.90 38.00 37.52 37.52 36.57 52
Dec 4, 2023 36.76 37.74 36.76 37.74 36.79 2,263