São Paulo - Delayed Quote BRL

Ishares Gold Trust (BIAU39.SA)

Compare
77.22
-0.14
(-0.18%)
At close: January 17 at 5:54:30 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202577.3678.1377.0677.2277.22333
Jan 16, 202576.8077.6076.8077.3677.361,305
Jan 15, 202576.4876.8976.1776.2576.25661
Jan 14, 202577.1177.1175.8175.8175.81558
Jan 13, 202577.5377.5376.2476.3476.341,169
Jan 10, 202577.5077.8376.6777.5477.544,507
Jan 9, 202576.8777.7876.4277.2177.211,155
Jan 8, 202577.0677.2876.0576.0576.051,733
Jan 7, 202575.8176.4575.5476.0776.073,824
Jan 6, 202577.1177.1175.6275.8175.812,261
Jan 3, 202575.9277.2375.9277.1277.12971
Jan 2, 202575.9277.7675.9277.2577.25663,333
Dec 30, 202476.2876.4275.8475.9275.925,722
Dec 27, 202476.2177.4775.0175.0175.011,479
Dec 26, 202474.5077.2574.5076.4076.40152,737
Dec 23, 202474.5176.3274.5175.0175.0173,542
Dec 20, 202475.1775.6874.8075.1475.14296,850
Dec 19, 202477.2077.4974.8077.4977.493,967
Dec 18, 202476.3577.5076.3577.5077.505,436
Dec 17, 202476.9277.5075.9277.5077.501,821
Dec 16, 202475.0176.8875.0176.8876.88291,034
Dec 13, 202476.0876.2575.4875.6275.623,928
Dec 12, 202477.4977.4975.2376.7976.795,356
Dec 11, 202477.4177.5076.4377.5077.50392,421
Dec 10, 202476.7577.1276.2976.6476.642,441
Dec 9, 202477.5077.5075.5076.1676.16122,017
Dec 6, 202474.9877.4874.5577.4877.48860
Dec 5, 202477.5077.5074.1074.4074.401,009
Dec 4, 202475.7777.5075.3777.5077.502,308
Dec 3, 202475.8476.2375.0175.0175.011,238
Dec 2, 202475.7476.0575.2075.9875.983,783
Nov 29, 202475.0076.8775.0075.8075.802,179
Nov 28, 202473.7074.0573.5073.5073.502,094
Nov 27, 202472.7973.9072.6573.7073.704,033
Nov 26, 202472.1072.3871.8172.3872.382,849
Nov 25, 202474.5074.5071.7772.0072.002,988
Nov 22, 202474.0574.5073.8674.5074.502,078
Nov 21, 202471.5673.3970.5573.3173.31154,729
Nov 19, 202472.1772.1771.4871.5471.544,896
Nov 18, 202471.0071.0070.5670.7070.70207,008
Nov 14, 202470.3570.3569.5870.3070.30322,676
Nov 13, 202470.5671.4770.1370.3570.351,665
Nov 12, 202471.0071.4070.5670.5670.561,936
Nov 11, 202472.3573.3671.0071.0071.00179,121
Nov 8, 202473.0473.5572.3872.3872.382,903
Nov 7, 202472.2672.9371.4072.3172.313,643
Nov 6, 202475.1475.1471.2371.5471.545,263
Nov 5, 202475.1175.4874.2075.4875.481,465
Nov 4, 202475.7475.7474.3274.5274.522,376
Nov 1, 202474.8175.7774.8175.7675.7694,936
Oct 31, 202474.9175.6074.5374.8074.80184,130
Oct 30, 202475.5176.3275.5175.5275.52274,891
Oct 29, 202475.8075.8074.4675.5075.501,482
Oct 28, 202474.8775.1073.2975.1075.103,643
Oct 25, 202472.1474.1372.1474.1374.131,287
Oct 24, 202474.3774.3773.1173.2973.294,999
Oct 23, 202477.4577.4573.0674.4774.47218,841
Oct 22, 202474.1177.5273.4177.5277.523,256
Oct 21, 202475.0077.5273.0877.5277.5249,316
Oct 18, 202472.9075.0072.4575.0075.00302,273
Oct 17, 202471.6472.3371.6472.0872.08314,729
Oct 16, 202471.8172.1771.4371.6471.64301,555
Oct 15, 202470.7071.2970.4071.2971.29721
Oct 14, 202470.9770.9769.5170.0070.00675
Oct 11, 202470.3570.9870.3570.9870.9880,537
Oct 10, 202470.0070.0069.0269.4469.441,461
Oct 9, 202468.7968.8868.5368.6768.67933
Oct 8, 202468.1868.5267.9068.5268.52959
Oct 7, 202468.3868.6768.1068.3968.39813
Oct 4, 202469.2369.2368.2968.3868.381,034
Oct 3, 202467.1169.0967.1168.5468.541,594
Oct 2, 202468.3068.4667.9368.4668.46627
Oct 1, 202468.4269.0268.1668.7468.745,435
Sep 30, 202467.8868.0467.7267.7467.741,468
Sep 27, 202468.8468.8467.8967.8967.89859
Sep 26, 202468.8968.8968.3968.7168.71983
Sep 25, 202469.3869.3868.5968.8968.89898
Sep 24, 202468.5768.5967.7568.5568.55168,383
Sep 23, 202468.7169.0068.5568.5868.581,680
Sep 20, 202466.3068.3866.3068.3068.303,727
Sep 19, 202467.1067.1065.9466.2966.29184,918
Sep 18, 202467.2267.2265.8565.9865.982,371
Sep 17, 202468.0168.0166.4766.5566.552,156
Sep 16, 202468.6068.6067.0767.1167.113,974
Sep 13, 202468.0668.3267.5867.9267.921,631
Sep 12, 202467.6468.2567.4067.8967.89407,950
Sep 11, 202467.8767.8766.4666.9766.971,275
Sep 10, 202465.9867.2965.9867.1967.191,857
Sep 9, 202466.3766.5665.9465.9865.981,297
Sep 6, 202467.1367.1365.7265.9665.961,593
Sep 5, 202466.4566.8266.2066.4766.471,668
Sep 4, 202466.3366.5366.1666.4666.461,554
Sep 3, 202466.8866.8865.7266.4766.471,546
Sep 2, 202466.7967.7766.7966.9066.901,269
Aug 30, 202467.4067.7566.4966.7966.792,406
Aug 29, 202466.4967.1966.4267.0567.051,458
Aug 28, 202465.5065.8465.3265.8465.84424
Aug 27, 202465.5465.5765.0765.5765.572,308
Aug 26, 202465.5765.5765.1865.3365.33327
Aug 23, 202466.1166.1164.9565.0965.092,548
Aug 22, 202465.5165.5164.9365.4565.451,621
Aug 21, 202465.0466.1064.5065.1765.171,784
Aug 20, 202464.9065.2364.8565.0465.047,457
Aug 19, 202465.0065.0063.7464.1264.121,448
Aug 16, 202464.4064.7364.1464.7264.722,678
Aug 15, 202463.0363.7662.9463.7663.761,727
Aug 14, 202464.2064.2062.8663.1963.193,654
Aug 13, 202465.0065.0063.5663.5663.56357
Aug 12, 202464.3864.4063.2564.1964.19405,451
Aug 9, 202463.3463.3863.0663.2763.273,937
Aug 8, 202463.8564.2563.6863.7463.7428,850
Aug 7, 202463.7363.8463.3363.4763.47465
Aug 6, 202464.7764.7763.5063.7263.722,814
Aug 5, 202464.3465.4564.3465.1765.17438,518
Aug 2, 202466.9866.9865.5065.8165.8120,903
Aug 1, 202465.7366.2165.2766.2166.211,613
Jul 31, 202464.0065.5264.0065.5265.525,515
Jul 30, 202463.8564.3163.7664.0064.001,714
Jul 29, 202463.8263.8263.3563.3863.382,866
Jul 26, 202463.2363.8663.2063.8263.821,150
Jul 25, 202464.1164.1162.7162.7262.72867
Jul 24, 202464.4864.5964.1464.2364.231,206
Jul 23, 202463.5263.7163.2263.6863.68437,855
Jul 22, 202462.9963.1162.3563.1163.1127,002
Jul 19, 202462.9563.4962.6663.4963.493,379
Jul 18, 202464.4764.6664.2364.3864.38447,352
Jul 17, 202463.5464.1063.5463.5863.58668
Jul 16, 202462.3163.4262.3163.3063.30576
Jul 15, 202461.8762.7361.8762.3162.31879
Jul 12, 202461.4062.2461.4061.8661.86663
Jul 11, 202461.5062.1461.4562.1262.12819
Jul 10, 202460.4860.8360.4760.6660.66441,778
Jul 9, 202460.6260.7060.4460.4860.48278
Jul 8, 202461.6861.6860.6060.9660.962,179
Jul 5, 202461.8662.1961.6361.6861.68487,709
Jul 4, 202461.5061.7960.8561.2361.231,177
Jul 3, 202462.3762.4961.7062.0062.001,679
Jul 2, 202462.3062.6762.1362.2662.263,234
Jul 1, 202461.4562.2561.3162.1762.172,051
Jun 28, 202461.2561.4561.0561.4461.441,501
Jun 27, 202460.3460.7560.3460.5960.59723
Jun 26, 202462.0062.0059.7660.0160.01797
Jun 25, 202459.7059.8259.6059.7059.70384
Jun 24, 202462.1362.1359.2059.3859.3813,833
Jun 21, 202460.9362.0059.6462.0062.001,488
Jun 20, 202459.7360.8759.7360.8060.8010,073
Jun 19, 202460.0060.5659.8360.2060.20905
Jun 18, 202459.3559.9059.2759.8359.831,624
Jun 17, 202459.3959.6059.0859.5859.581,887
Jun 14, 202458.0159.3958.0159.3959.39446
Jun 13, 202459.5859.5858.4058.4158.41647
Jun 12, 202458.8459.6058.8459.2059.20714
Jun 11, 202458.8458.8458.4758.6258.62665
Jun 10, 202457.5558.6257.5558.5558.553,858
Jun 7, 202458.8958.8957.5557.7857.781,789
Jun 6, 202459.0359.0358.7258.9058.903,043
Jun 5, 202458.5259.0958.4059.0359.031,626
Jun 4, 202457.9958.2057.6058.1858.18478,548
Jun 3, 202457.8558.0557.7057.9657.96779
May 31, 202458.1458.1457.6857.8457.848,540
May 29, 202457.4457.6557.4457.4857.482,821
May 28, 202457.1857.5257.1857.4457.441,402
May 27, 202457.5657.5657.1657.5257.52688
May 24, 202456.9857.1656.7557.1657.16308
May 23, 202458.0258.0256.7956.9256.9222,903
May 22, 202458.5958.7157.9057.9957.99753
May 21, 202457.9058.6257.9058.6258.62357
May 20, 202458.5758.8158.3458.7458.74595
May 17, 202458.0658.3558.0258.3358.3311,598
May 16, 202457.8057.8057.5057.6357.6311,670
May 15, 202457.5857.9257.4257.9257.92433
May 14, 202456.9757.1556.9757.1557.15439
May 13, 202457.6857.6856.8856.9756.97637
May 10, 202457.3957.7557.3957.6657.66785
May 9, 202456.2557.0356.2557.0357.0322,162
May 8, 202455.7855.7855.6155.7355.732,304
May 7, 202455.7255.7255.3455.4655.462,172
May 6, 202455.8655.8655.5955.7255.721,672
May 3, 202455.8455.8454.7955.1555.152,661
May 2, 202455.9755.9755.2555.7255.721,132
Apr 30, 202457.3357.3356.0556.1756.17807
Apr 29, 202455.3556.7055.3556.4356.4374,554
Apr 26, 202456.9856.9956.4756.5856.58131,437
Apr 25, 202456.8857.2256.6657.1257.1255,893
Apr 24, 202456.5956.9556.5056.5856.58110,132
Apr 23, 202457.0557.0556.3056.4056.40462
Apr 22, 202458.7258.7256.9357.0457.041,083
Apr 19, 202460.0060.0058.7458.7458.74887
Apr 18, 202458.8659.5358.8659.1559.152,283
Apr 17, 202459.7659.7658.6758.8658.862,439
Apr 16, 202459.9960.0058.5660.0060.00104,387
Apr 15, 202456.9658.6056.9658.5658.56103,699
Apr 12, 202458.1058.9056.7056.8356.835,791
Apr 11, 202456.0857.0756.0857.0757.07101,432
Apr 10, 202455.7956.2855.5555.8855.88793
Apr 9, 202455.3555.8055.3555.5655.567,219
Apr 8, 202455.7255.7455.3555.3555.352,921
Apr 5, 202454.9955.8454.5755.8355.83705
Apr 4, 202454.5954.9954.2054.9954.99544
Apr 3, 202454.9954.9954.6554.8254.821,499
Apr 2, 202453.8754.3753.7854.3754.3738,712
Apr 1, 202452.6053.7452.6053.6753.67850
Mar 28, 202451.5552.6051.5552.6052.60370
Mar 27, 202451.3951.7451.3951.5551.552,778
Mar 26, 202451.5151.5551.2751.3951.392,554
Mar 25, 202451.2251.4051.0651.1751.17625
Mar 22, 202451.4351.4350.9751.0451.04849
Mar 21, 202451.0051.7451.0051.3051.302,528
Mar 20, 202451.2651.3851.0051.0051.004,478
Mar 19, 202451.3051.4251.0651.1551.15360
Mar 18, 202452.9952.9950.9751.3151.312,594
Mar 15, 202451.1151.1150.9950.9950.991,573
Mar 14, 202451.0151.0850.7851.0851.081,561
Mar 13, 202451.0851.3150.9851.3151.314,190
Mar 12, 202450.9551.0650.6550.6550.65146
Mar 11, 202451.2751.5051.1951.3551.352,217
Mar 8, 202450.3451.7050.3451.2751.275,631
Mar 7, 202450.3050.5750.3050.3450.342,100
Mar 6, 202449.8950.1849.8950.1850.181,051
Mar 5, 202449.7350.0249.7349.9049.901,469
Mar 4, 202448.5549.6348.5549.6049.601,275
Mar 1, 202448.1548.9548.1548.7948.791,155
Feb 29, 202447.1148.2247.1148.1548.15512
Feb 28, 202447.4647.8547.4647.8547.85915
Feb 27, 202447.7447.9247.4147.4547.4513,585
Feb 26, 202448.0448.0447.7347.7447.742,302
Feb 23, 202447.7948.1547.6948.0448.042,636
Feb 22, 202447.3047.4047.2447.3747.373,144
Feb 21, 202447.2547.3847.2147.2747.274,787
Feb 20, 202447.4047.4047.1447.2247.223,469
Feb 19, 202447.0047.3847.0047.0647.061,165
Feb 16, 202447.2747.3647.1347.3447.34316
Feb 15, 202447.0447.3647.0447.3647.36204
Feb 14, 202446.8546.9546.7046.9046.9014,176
Feb 9, 202447.7447.7947.4047.5247.527,984
Feb 8, 202447.3048.1147.3048.1148.11471
Feb 7, 202448.1848.1847.7647.7647.761,328
Feb 6, 202447.9247.9247.6447.8347.83180
Feb 5, 202447.8447.9247.7147.9247.92295
Feb 2, 202447.8047.9547.5847.9247.924,694
Feb 1, 202447.7147.9047.5447.8047.807,517
Jan 31, 202447.6147.9747.6147.7147.7115,224
Jan 30, 202447.8148.0047.5247.6147.617,118
Jan 29, 202447.3047.6046.9547.3047.301,096
Jan 26, 202446.9747.3046.8247.3047.301,235
Jan 25, 202447.9947.9946.9746.9746.97621
Jan 24, 202447.3647.3646.8647.0447.0479
Jan 23, 202447.6047.7247.4047.4547.45431
Jan 22, 202447.4147.8047.2547.7247.725,190
Jan 19, 202447.2047.3147.2047.2547.25580
Jan 18, 202446.9147.1946.9047.1947.19855
Jan 17, 202447.2747.2746.7946.8146.8130,873

Related Tickers

BKCH39.SA GX BLOCKCHAIDRE
188.27
+12.32%
 
CRBG Corebridge Financial, Inc.
31.95
+0.79%
 
AMP Ameriprise Financial, Inc.
552.19
+1.05%
 
OWL Blue Owl Capital Inc.
24.28
+3.76%
 
BAM Brookfield Asset Management Ltd.
55.57
+0.96%