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

São Paulo - Delayed Quote BRL

Ishares Core S&P Small-Cap Etf (BIJR39.SA)

70.86
+0.61
+(0.87%)
At close: April 25 at 4:40:52 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202570.4870.8670.4470.8670.86119
Apr 24, 202570.2570.2570.2570.2570.257
Apr 23, 202567.8471.3367.8470.0770.075
Apr 22, 202568.5569.4268.5569.2369.23323
Apr 17, 202569.7971.0569.7969.9369.9320
Apr 16, 202570.8870.8869.4069.6369.63134
Apr 15, 202571.4676.3470.6976.3476.34170
Apr 14, 202570.5070.9170.2770.9170.91453
Apr 11, 202569.0177.0468.5577.0477.0459
Apr 10, 202572.3672.3668.9069.2469.24120
Apr 9, 202568.3971.8767.8371.6471.64439
Apr 8, 202570.5071.3367.2967.7267.72720
Apr 7, 202568.0069.6967.7068.7568.753,035
Apr 4, 202569.0269.4867.6069.4269.42242
Apr 3, 202570.1570.3569.3269.5569.55575
Apr 2, 202574.2075.4574.2075.4575.45195
Apr 1, 202573.9674.8473.9674.2074.2081
Mar 31, 202574.8374.9374.2374.9374.93138
Mar 28, 202576.6576.6574.6074.8574.85231
Mar 27, 202576.5176.7576.2376.7576.7575
Mar 26, 202577.0077.0076.5076.5176.51202
Mar 25, 202577.3477.3476.6476.6476.64147
Mar 24, 202577.6077.6076.6277.4477.44385
Mar 21, 202575.1675.5275.1575.2675.26681
Mar 20, 202575.5075.5175.3975.4875.48114
Mar 19, 202575.1975.5074.9775.5075.50338
Mar 18, 2025 0.233259 Dividend
Mar 18, 202575.4475.4475.4475.4475.4410
Mar 17, 202575.2875.6774.9275.6775.4475
Mar 14, 202575.1275.1274.8874.8874.65120
Mar 13, 202575.3475.3474.4974.5174.2819
Mar 12, 202576.1776.1775.8475.8975.6646
Mar 11, 202577.7677.7676.0076.3376.09412
Mar 10, 202576.9577.3276.9577.1876.941,317
Mar 7, 202578.0078.0076.6076.6076.367
Mar 6, 202577.8177.8176.6176.6176.37535
Mar 5, 202580.5180.5177.5978.2077.96353
Feb 28, 202581.0581.7681.0581.7681.5193
Feb 27, 202581.2981.2981.2981.2981.04-
Feb 26, 202581.2981.2981.2981.2981.04-
Feb 25, 202581.2281.2981.2281.2981.04124
Feb 24, 202581.6681.6681.6681.6681.411
Feb 21, 202581.9581.9581.0081.0080.75205
Feb 20, 202583.5583.6882.7382.9282.6649
Feb 19, 202583.7983.7983.7983.7983.5317
Feb 18, 202583.2083.7983.2083.7983.5394
Feb 17, 202584.0484.0484.0084.0083.7418
Feb 14, 202584.0284.0284.0284.0283.76-
Feb 13, 202583.9784.0283.9784.0283.76121
Feb 12, 202583.3183.5283.3183.5283.26142
Feb 11, 202585.0885.0884.6884.6884.4222
Feb 10, 202585.3085.3084.7285.1184.8535
Feb 7, 202585.3785.3785.3785.3785.1121
Feb 6, 202585.4485.4485.4485.4485.18-
Feb 5, 202585.4485.4485.4485.4485.18-
Feb 4, 202585.4485.4485.4485.4485.1824
Feb 3, 202585.4285.6484.7084.7084.441,705
Jan 31, 202587.4087.4086.3186.3186.0413
Jan 30, 202588.0088.2587.6587.8087.5320,099
Jan 29, 202586.9586.9586.6586.9386.66360
Jan 28, 202587.0087.4187.0087.4187.1424
Jan 27, 202588.1388.1387.6987.6987.42212
Jan 24, 202587.6488.1887.6488.1887.912
Jan 23, 202588.6088.6087.9488.4588.1878
Jan 22, 202590.7090.7088.3588.5488.27232
Jan 21, 202590.0990.0990.0990.0989.81-
Jan 20, 202589.8490.1489.8490.0989.81111
Jan 17, 202588.6188.6188.6188.6188.34-
Jan 16, 202587.3588.8087.3588.6188.3432
Jan 15, 202589.1089.1088.1988.1987.9239
Jan 14, 202586.0886.7586.0886.7586.4814
Jan 13, 202590.7090.7084.8885.9285.66245
Jan 10, 202587.1287.1285.9786.2886.0113
Jan 9, 202588.0388.0388.0388.0387.761
Jan 8, 202588.5688.5688.0188.0487.7710,004
Jan 7, 202580.0088.7080.0087.9387.66269
Jan 6, 202590.1190.1190.1190.1189.831
Jan 3, 202588.5489.9888.5489.6089.324
Jan 2, 202588.9089.1088.9089.1088.8324
Dec 30, 202489.0189.0189.0189.0188.744
Dec 27, 202490.3590.3590.3590.3590.073
Dec 26, 202490.3090.3090.3090.3090.0223
Dec 23, 202489.2289.3789.1089.2889.00172
Dec 20, 202486.4988.5186.4988.5188.241,172
Dec 19, 202488.2588.4788.2588.4788.20315
Dec 18, 202494.3294.3292.9092.9092.61103
Dec 17, 202492.6893.9291.8091.8091.52564
Dec 16, 202497.2597.2586.0194.0093.7168
Dec 13, 202493.5093.5092.0692.6292.3369
Dec 12, 202493.3393.4293.3393.4293.1346
Dec 11, 202495.0095.0093.3393.3393.0433
Dec 10, 202493.3394.0593.3393.5193.2251
Dec 9, 202494.9994.9994.4194.5994.3068
Dec 6, 202493.8394.3293.8394.3294.03722
Dec 5, 202494.9494.9493.6193.6193.3210,625
Dec 4, 202495.3995.4095.3995.4095.11205
Dec 3, 202496.5796.5796.4096.4096.1035
Dec 2, 202495.9496.5795.5296.5796.27316
Nov 29, 202497.1697.1693.7893.7893.4979
Nov 28, 202494.0095.4794.0094.1093.8142
Nov 27, 202493.4293.9692.8293.2692.97153
Nov 26, 202492.7992.7991.3491.8091.52362
Nov 25, 202491.2993.5491.2993.0892.79350
Nov 22, 202489.7289.7289.7289.7289.44-
Nov 21, 202487.3089.7287.3089.7289.4437
Nov 19, 202486.9187.3086.0487.3087.03453
Nov 18, 202487.3887.3887.0287.0286.75206
Nov 14, 202489.3089.3088.2088.2087.93110
Nov 13, 202488.5690.4988.5689.8289.5443
Nov 12, 202490.3690.3689.9189.9189.63287
Nov 11, 202490.9992.2590.9991.0890.80332
Nov 8, 202486.3489.9786.3489.9789.69238
Nov 7, 202487.9388.1187.9388.1187.8467
Nov 6, 202487.6988.4087.6988.4088.1397
Nov 5, 202482.9683.4482.9683.4483.18373
Nov 4, 202483.4483.4483.4483.4483.18-
Nov 1, 202483.4483.4483.4483.4483.1820
Oct 31, 202482.9683.0382.8882.8882.6218
Oct 30, 202484.2584.4884.0184.0183.751,397
Oct 29, 202482.3282.3282.3282.3282.073
Oct 28, 202482.6482.6482.5782.5782.3213
Oct 25, 202482.2482.2481.9081.9181.6624
Oct 24, 202482.4882.4881.6081.6081.3588
Oct 23, 202481.8481.8481.6881.6881.43500
Oct 22, 202482.4782.4882.4782.4882.23220
Oct 21, 202484.8884.8883.1283.1282.86504
Oct 18, 202483.8483.8483.8483.8483.58-
Oct 17, 202483.8483.8483.8483.8483.583
Oct 16, 202483.4484.2483.4484.2483.98127
Oct 15, 202482.4883.2382.4882.8882.621,361
Oct 14, 202481.2881.5781.2881.4481.1928
Oct 11, 202479.6081.5279.6081.4481.195,558
Oct 10, 202480.9980.9979.0479.6079.351,359
Oct 9, 202479.4880.8079.4880.8080.556,790
Oct 8, 202479.4479.4479.2079.2078.96112
Oct 7, 202478.8078.8078.4578.4578.2130
Oct 4, 202479.2079.2079.2079.2078.9611
Oct 3, 202478.2278.2278.2278.2277.98124
Oct 2, 202478.5678.5678.5678.5678.3213
Oct 1, 202478.5678.5678.5678.5678.325
Sep 30, 202479.3579.9279.3579.9279.67375
Sep 27, 202478.9078.9078.9078.9078.66-
Sep 26, 202478.9378.9378.9078.9078.6626
Sep 25, 2024 0.245576 Dividend
Sep 25, 202479.2979.4479.2979.3679.1224
Sep 24, 202479.7779.9879.5379.5479.0557
Sep 23, 202480.2381.1375.0075.0074.54109
Sep 20, 202480.2480.2480.2480.2479.753
Sep 19, 202479.6079.6079.6079.6079.1130
Sep 18, 202479.7679.7679.1279.4478.95127
Sep 17, 202479.8979.8979.3679.3678.8727
Sep 16, 202478.8779.2078.8779.2078.714
Sep 13, 202479.2879.4478.9678.9678.4719
Sep 12, 202478.7278.7278.2478.2477.7685
Sep 11, 202476.7576.7576.7576.7576.2871
Sep 10, 202477.6077.6077.6077.6077.121
Sep 9, 202477.5277.7077.2077.2076.72111
Sep 6, 202477.4577.5977.0077.4476.96491
Sep 5, 202479.0479.0478.4078.4077.92122
Sep 4, 202479.8379.8379.7679.7679.273
Sep 3, 202481.2881.2879.8379.8379.341,811
Sep 2, 202485.0485.0482.4882.4881.9728
Aug 30, 202482.2182.5681.4282.5682.059
Aug 29, 202482.1682.3282.1582.3281.81202
Aug 28, 202480.0080.3280.0080.3279.83212
Aug 27, 202479.4079.7679.3679.7679.27238
Aug 26, 202480.4080.4080.1080.1079.61685
Aug 23, 202479.2080.1679.2079.9279.4344
Aug 22, 202477.0079.3277.0079.2078.7158
Aug 21, 202478.2478.2477.7978.1677.6813
Aug 20, 202477.3577.3977.1277.3676.88142
Aug 19, 202477.2077.3276.6477.0476.57467
Aug 16, 202476.8077.4876.8077.3676.88424
Aug 15, 202476.0077.4575.4477.4576.97352
Aug 14, 202475.5275.5275.2875.2874.821,676
Aug 13, 202475.3975.3975.1175.1174.65108
Aug 12, 202475.2075.2074.9074.9074.44533
Aug 9, 202476.0576.0575.8075.8075.3313
Aug 8, 202476.6276.9676.6276.8876.41282
Aug 7, 202476.4876.4876.3076.3075.834
Aug 6, 202476.9677.8476.7277.2876.80313
Aug 5, 202475.7677.9975.7677.0876.61397
Aug 2, 202478.7279.6678.7279.3678.87661
Aug 1, 202478.4083.6078.4082.7282.21479
Jul 31, 202483.2284.3283.1884.3283.8062
Jul 30, 202482.6183.1282.6183.1282.6161
Jul 29, 202483.1283.3882.1182.2881.77492
Jul 26, 202483.1583.5282.4583.5283.0120
Jul 25, 202481.4282.7181.4281.7081.20335
Jul 24, 202481.3181.8081.1281.1280.62563
Jul 23, 202480.5681.4880.5681.4880.98842
Jul 22, 202479.6080.5478.7580.5480.04574
Jul 19, 202479.0079.6078.8479.5079.0189
Jul 18, 202480.2480.9679.9679.9679.47942
Jul 17, 202478.9180.2078.9180.0079.51279
Jul 16, 202477.0078.9777.0078.9178.421,715
Jul 15, 202477.3477.3476.9477.0076.53350
Jul 12, 202476.0676.6175.7175.8075.332,611
Jul 11, 202474.8174.9074.8174.9074.4412
Jul 10, 202471.2771.5471.2771.5471.10137
Jul 9, 202473.0073.0071.5871.5871.14212
Jul 8, 202473.2973.2972.3872.3871.93104
Jul 5, 202472.6372.6371.9871.9871.5412
Jul 4, 202473.6573.6573.6573.6573.205
Jul 3, 202474.3274.3274.3274.3273.862
Jul 2, 202475.0475.2575.0475.2574.79986
Jul 1, 202473.7474.6273.7474.6274.1644
Jun 28, 202472.9874.4072.9874.2473.7849
Jun 27, 202472.4072.4072.4072.4071.95-
Jun 26, 202472.4772.4772.4072.4071.9517
Jun 25, 202471.6371.6371.6371.6371.1911
Jun 24, 202470.5671.8270.5571.6371.1921
Jun 21, 202471.2371.6071.2371.6071.1610,892
Jun 20, 202471.8971.8971.6071.8771.435,516
Jun 19, 202471.6571.6571.6571.6571.2130
Jun 18, 202471.9671.9671.2671.2670.8213
Jun 17, 202470.3871.5970.3871.5971.153
Jun 14, 202470.0870.0869.8270.0069.57111
Jun 13, 202471.0171.0171.0171.0170.573,500
Jun 12, 202473.7673.7672.3672.4071.9510
Jun 11, 2024 0.182483 Dividend
Jun 11, 202470.0271.0570.0070.5670.13373
Jun 10, 202469.8070.6669.8070.6670.0432
Jun 7, 202470.5671.2170.5671.2170.596
Jun 6, 202471.2171.2170.6770.6970.0714,354
Jun 5, 202471.1271.1271.1271.1270.5033
Jun 4, 202471.1271.1271.1271.1270.507
Jun 3, 202472.5072.6571.0371.0370.415,502
May 31, 202469.8669.8669.8669.8669.251,440
May 29, 202469.7670.0069.7669.8669.25565
May 28, 202470.1870.1870.1870.1869.57-
May 27, 202470.1870.1870.1870.1869.57-
May 24, 202470.0870.1870.0870.1869.5713
May 23, 202469.9069.9069.1869.1868.5829
May 22, 202470.6170.6170.4970.4969.87288
May 21, 202469.9070.3869.8870.2669.65901
May 20, 202470.5670.7770.5170.5169.8911
May 17, 202470.7070.7070.6370.7070.0854
May 16, 202471.0571.0570.7070.7070.0816
May 15, 202472.2472.2471.0571.2570.631,106
May 14, 202469.6070.8469.6070.8470.227
May 13, 202470.4270.4270.4270.4269.8116
May 10, 202470.1270.1470.0070.1469.5345
May 9, 202470.0370.1070.0370.1069.4940
May 8, 202468.4968.8168.4968.8168.21118
May 7, 202469.0969.1169.0969.1168.5150
May 6, 202468.7468.7468.4768.4767.8711
May 3, 202468.0668.0668.0668.0667.472
May 2, 202467.1467.8167.1467.8167.2217
Apr 30, 202467.9768.1267.9267.9267.3320
Apr 29, 202467.6268.0067.6267.9067.31349
Apr 26, 202467.6267.6267.6267.6267.03-
Apr 25, 202467.6267.6267.6267.6267.031