São Paulo - Delayed Quote BRL

Ishares Core S&P Total Us Stock Market Etf (BITO39.SA)

Compare
80.81 -0.07 (-0.09%)
At close: 5:06 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Dec 3, 2024 81.65 81.65 80.77 80.81 80.81 122
Dec 2, 2024 80.75 81.25 80.47 80.88 80.88 8,146
Nov 29, 2024 80.30 80.87 78.88 78.88 78.88 5,421
Nov 28, 2024 78.50 78.50 78.50 78.50 78.50 120
Nov 27, 2024 77.65 78.33 77.45 78.32 78.32 5,215
Nov 26, 2024 76.62 77.08 76.62 77.00 77.00 1,022
Nov 25, 2024 77.40 77.40 76.45 76.62 76.62 24,921
Nov 22, 2024 76.40 77.25 76.32 76.56 76.56 10,383
Nov 21, 2024 76.20 76.47 75.20 76.45 76.45 41
Nov 19, 2024 74.41 74.50 74.41 74.50 74.50 1,005
Nov 18, 2024 74.35 74.69 74.35 74.69 74.69 234
Nov 14, 2024 76.96 76.96 75.88 75.88 75.88 1,109
Nov 13, 2024 76.00 76.65 76.00 76.47 76.47 590
Nov 12, 2024 76.08 76.39 76.00 76.00 76.00 948
Nov 11, 2024 77.25 77.25 75.92 76.32 76.32 352
Nov 8, 2024 74.75 76.25 74.70 75.40 75.40 752
Nov 7, 2024 73.92 74.70 73.57 74.70 74.70 150
Nov 6, 2024 74.25 75.53 73.99 73.99 73.99 157
Nov 5, 2024 72.10 73.08 72.10 72.60 72.60 2,082
Nov 4, 2024 72.38 72.38 72.10 72.10 72.10 139
Nov 1, 2024 73.30 73.30 73.30 73.30 73.30 65
Oct 31, 2024 73.07 73.07 72.49 72.49 72.49 1,073
Oct 30, 2024 73.78 73.78 73.64 73.64 73.64 10
Oct 29, 2024 72.65 73.64 72.59 73.64 73.64 13,758
Oct 28, 2024 72.55 72.66 72.55 72.66 72.66 15,850
Oct 25, 2024 72.86 72.87 72.31 72.52 72.52 1,232
Oct 24, 2024 72.50 72.66 71.82 71.90 71.90 14,110
Oct 23, 2024 72.85 72.85 72.03 72.03 72.03 884
Oct 22, 2024 72.45 72.45 72.45 72.45 72.45 1
Oct 21, 2024 73.75 73.75 72.73 72.80 72.80 11,213
Oct 18, 2024 72.81 73.22 72.65 73.22 73.22 1,014
Oct 17, 2024 72.45 72.86 72.45 72.86 72.86 29,335
Oct 16, 2024 72.30 72.50 72.17 72.50 72.50 48
Oct 15, 2024 72.38 72.38 72.17 72.17 72.17 686
Oct 14, 2024 70.08 70.08 70.08 70.08 70.08 -
Oct 11, 2024 70.08 70.08 70.08 70.08 70.08 -
Oct 10, 2024 70.08 70.08 70.08 70.08 70.08 2
Oct 9, 2024 69.14 69.14 69.14 69.14 69.14 -
Oct 8, 2024 69.05 69.14 69.05 69.14 69.14 281
Oct 7, 2024 67.83 68.81 67.83 68.25 68.25 733
Oct 4, 2024 67.97 68.53 67.97 68.53 68.53 9,377
Oct 3, 2024 68.53 68.53 67.88 67.97 67.97 1,310
Oct 2, 2024 67.90 67.94 67.35 67.90 67.90 1,533
Oct 1, 2024 67.00 68.32 67.00 68.32 68.32 2,145
Sep 30, 2024 68.11 68.36 67.83 68.02 68.02 18,001
Sep 27, 2024 68.21 68.22 68.18 68.18 68.18 535
Sep 26, 2024 68.66 68.66 67.98 68.19 68.19 2,655
Sep 25, 2024 0.14 Dividend
Sep 25, 2024 72.18 72.18 68.39 68.39 68.39 1,958
Sep 24, 2024 68.47 68.60 68.35 68.50 68.36 1,108
Sep 23, 2024 69.62 69.62 69.38 69.40 69.26 506
Sep 20, 2024 68.50 68.50 68.50 68.50 68.36 1,401
Sep 19, 2024 67.91 70.81 67.91 70.81 70.67 7
Sep 18, 2024 67.50 68.80 67.45 68.80 68.66 974
Sep 17, 2024 68.18 68.18 67.72 67.74 67.60 4,352
Sep 16, 2024 67.71 67.88 67.71 67.84 67.70 1,796
Sep 13, 2024 68.50 68.50 68.36 68.36 68.22 436
Sep 12, 2024 68.56 68.84 68.56 68.71 68.57 390
Sep 11, 2024 67.90 68.36 67.15 68.36 68.22 202
Sep 10, 2024 67.30 67.97 67.10 67.97 67.83 1,422
Sep 9, 2024 67.10 67.10 66.71 66.71 66.57 69
Sep 6, 2024 67.20 67.20 65.98 66.24 66.11 45,102
Sep 5, 2024 68.00 68.14 66.88 67.02 66.88 14,010
Sep 4, 2024 68.00 68.06 67.94 68.06 67.92 254
Sep 3, 2024 69.27 69.27 68.15 68.15 68.01 2,086
Sep 2, 2024 65.80 65.80 65.80 65.80 65.67 1
Aug 30, 2024 69.15 70.03 68.83 69.55 69.41 16,929
Aug 29, 2024 67.76 67.76 67.76 67.76 67.62 -
Aug 28, 2024 67.89 67.99 67.74 67.76 67.62 975
Aug 27, 2024 67.60 67.91 67.21 67.77 67.63 14,978
Aug 26, 2024 67.71 67.71 67.36 67.48 67.34 23
Aug 23, 2024 68.29 68.29 67.49 67.49 67.35 112
Aug 22, 2024 67.97 68.27 67.96 68.27 68.13 37
Aug 21, 2024 67.22 67.41 66.71 67.10 66.96 44,087
Aug 20, 2024 66.53 67.10 66.53 66.93 66.79 51
Aug 19, 2024 66.33 66.33 65.77 66.19 66.06 52
Aug 16, 2024 66.29 66.54 66.20 66.39 66.26 5,039
Aug 15, 2024 65.80 66.31 65.79 66.31 66.18 396
Aug 14, 2024 64.51 65.05 64.38 65.05 64.92 96
Aug 13, 2024 64.71 64.86 64.40 64.42 64.29 26,335
Aug 12, 2024 64.62 64.62 64.04 64.13 64.00 858
Aug 9, 2024 63.97 64.32 63.97 64.26 64.13 276
Aug 8, 2024 64.67 64.86 64.67 64.86 64.73 1,359
Aug 7, 2024 64.85 65.28 64.12 64.12 63.99 30
Aug 6, 2024 64.89 65.16 64.89 65.16 65.03 1,071
Aug 5, 2024 65.54 65.80 64.89 64.89 64.76 911
Aug 2, 2024 66.71 68.31 66.48 68.31 68.17 348
Aug 1, 2024 68.79 68.93 67.93 68.32 68.18 9,245
Jul 31, 2024 68.52 68.56 68.52 68.56 68.42 223
Jul 30, 2024 67.90 67.90 67.04 67.28 67.14 89
Jul 29, 2024 67.97 67.97 67.45 67.45 67.31 203
Jul 26, 2024 67.28 67.91 67.28 67.87 67.73 61
Jul 25, 2024 67.26 67.52 67.14 67.14 67.00 446
Jul 24, 2024 68.11 68.18 67.17 67.26 67.12 4,851
Jul 23, 2024 68.15 68.25 68.00 68.11 67.97 177
Jul 22, 2024 67.30 67.30 67.30 67.30 67.16 50
Jul 19, 2024 67.05 67.55 67.05 67.55 67.41 233
Jul 18, 2024 67.75 68.03 67.10 67.79 67.65 5,529
Jul 17, 2024 66.78 66.99 66.78 66.99 66.85 7
Jul 16, 2024 67.23 67.23 66.78 66.78 66.64 8
Jul 15, 2024 67.21 67.22 66.87 66.87 66.73 863
Jul 12, 2024 66.68 67.13 66.68 66.94 66.80 8,378
Jul 11, 2024 66.28 66.31 66.28 66.31 66.18 514
Jul 10, 2024 65.49 65.49 65.49 65.49 65.36 1
Jul 9, 2024 65.91 66.15 65.46 65.47 65.34 19,107
Jul 8, 2024 65.96 66.00 65.96 66.00 65.87 35
Jul 5, 2024 66.33 66.61 65.99 65.99 65.86 4,410
Jul 4, 2024 66.87 66.87 66.87 66.87 66.73 1
Jul 3, 2024 67.58 67.58 66.85 66.86 66.72 31,066
Jul 2, 2024 67.51 67.58 67.51 67.58 67.44 721
Jul 1, 2024 66.79 66.79 66.27 66.62 66.48 961
Jun 28, 2024 66.46 66.46 66.46 66.46 66.33 20
Jun 27, 2024 65.83 65.84 65.56 65.66 65.53 407
Jun 26, 2024 65.32 65.65 65.32 65.58 65.45 194
Jun 25, 2024 64.48 64.86 64.48 64.86 64.73 124
Jun 24, 2024 64.08 64.20 64.08 64.19 64.06 33
Jun 21, 2024 64.62 64.98 64.50 64.74 64.61 10,246
Jun 20, 2024 65.36 65.36 64.80 64.98 64.85 542
Jun 19, 2024 64.65 65.20 64.65 65.20 65.07 1,071
Jun 18, 2024 64.66 64.66 64.66 64.66 64.53 9
Jun 17, 2024 63.96 64.79 63.90 64.71 64.58 20,403
Jun 14, 2024 63.21 63.50 63.11 63.50 63.37 30
Jun 13, 2024 63.86 63.93 63.31 63.43 63.30 120
Jun 12, 2024 62.82 63.74 62.82 63.71 63.58 178
Jun 11, 2024 0.13 Dividend
Jun 11, 2024 62.67 62.70 62.40 62.70 62.57 70
Jun 10, 2024 62.55 62.76 62.55 62.76 62.51 54
Jun 7, 2024 61.77 62.21 61.77 62.21 61.96 133
Jun 6, 2024 61.62 61.80 61.33 61.33 61.08 339
Jun 5, 2024 61.32 62.03 61.32 61.94 61.69 116
Jun 4, 2024 60.24 61.20 60.24 61.04 60.79 585
Jun 3, 2024 60.47 60.47 60.24 60.24 60.00 3,739
May 31, 2024 60.50 60.50 59.82 59.82 59.58 454
May 29, 2024 60.60 60.60 59.97 60.11 59.87 240
May 28, 2024 60.10 60.10 59.87 59.87 59.63 41
May 27, 2024 60.50 60.70 60.50 60.70 60.45 213
May 24, 2024 59.63 60.11 59.63 60.11 59.87 210
May 23, 2024 59.94 59.95 59.87 59.87 59.63 90
May 22, 2024 59.94 59.94 59.94 59.94 59.70 17
May 21, 2024 59.64 59.70 59.52 59.70 59.46 24
May 20, 2024 59.62 59.63 59.58 59.59 59.35 6,092
May 17, 2024 59.82 59.82 59.42 59.46 59.22 84
May 16, 2024 59.87 59.87 59.84 59.84 59.60 11
May 15, 2024 59.78 59.78 59.78 59.78 59.54 3
May 14, 2024 59.05 59.16 58.75 59.16 58.92 189
May 13, 2024 59.01 59.21 59.01 59.21 58.97 92
May 10, 2024 58.90 59.01 58.90 59.01 58.77 133
May 9, 2024 59.00 59.00 58.86 58.86 58.62 3,010
May 8, 2024 57.78 58.02 57.78 58.02 57.79 25
May 7, 2024 57.78 57.78 57.69 57.78 57.55 206
May 6, 2024 57.48 57.66 57.48 57.66 57.43 21
May 3, 2024 56.92 57.15 56.92 57.12 56.89 2,318
May 2, 2024 56.36 56.87 56.36 56.87 56.64 534
Apr 30, 2024 58.44 58.44 57.63 57.64 57.41 44
Apr 29, 2024 57.46 57.52 57.28 57.38 57.15 26,830
Apr 26, 2024 57.07 57.38 57.07 57.30 57.07 1,087
Apr 25, 2024 56.75 57.23 56.75 57.23 57.00 160
Apr 24, 2024 57.90 57.90 57.19 57.19 56.96 71
Apr 23, 2024 56.91 56.91 56.91 56.91 56.68 -
Apr 22, 2024 57.41 57.41 56.70 56.91 56.68 201
Apr 19, 2024 57.30 57.30 56.58 56.58 56.35 2
Apr 18, 2024 58.08 58.08 57.75 57.75 57.52 42
Apr 17, 2024 57.90 57.90 57.83 57.83 57.60 7
Apr 16, 2024 58.14 58.41 58.14 58.32 58.08 69
Apr 15, 2024 57.60 57.60 57.60 57.60 57.37 -
Apr 12, 2024 57.71 57.71 57.60 57.60 57.37 591
Apr 11, 2024 57.44 57.71 57.44 57.71 57.48 38
Apr 10, 2024 57.44 57.44 57.43 57.44 57.21 1,502
Apr 9, 2024 57.10 57.33 56.87 57.00 56.77 192
Apr 8, 2024 57.57 57.62 57.46 57.54 57.31 250
Apr 5, 2024 57.81 57.95 57.81 57.85 57.62 104
Apr 4, 2024 57.96 57.96 57.15 57.15 56.92 73
Apr 3, 2024 57.44 57.44 57.44 57.44 57.21 -
Apr 2, 2024 58.14 58.14 57.44 57.44 57.21 137
Apr 1, 2024 58.23 58.23 54.13 54.13 53.91 67
Mar 28, 2024 57.49 57.87 56.98 56.98 56.75 383
Mar 27, 2024 57.48 57.48 56.94 57.24 57.01 10,422
Mar 26, 2024 57.07 57.28 57.06 57.06 56.83 28
Mar 25, 2024 57.34 57.34 57.08 57.08 56.85 198
Mar 22, 2024 57.35 57.35 57.28 57.34 57.11 61
Mar 21, 2024 0.11 Dividend
Mar 21, 2024 57.81 57.81 57.43 57.43 57.20 7
Mar 20, 2024 57.09 57.09 56.96 57.05 56.71 259
Mar 19, 2024 56.87 57.12 56.87 57.12 56.78 164
Mar 18, 2024 56.00 57.03 56.00 56.91 56.57 56
Mar 15, 2024 56.28 56.38 56.20 56.20 55.87 111
Mar 14, 2024 56.35 56.38 56.28 56.28 55.95 23
Mar 13, 2024 56.65 56.70 56.46 56.46 56.13 7,006
Mar 12, 2024 56.49 56.64 56.49 56.63 56.29 130
Mar 11, 2024 55.92 56.11 55.92 56.04 55.71 83
Mar 8, 2024 56.58 56.92 56.03 56.13 55.80 12,571
Mar 7, 2024 55.73 56.11 55.73 56.10 55.77 649
Mar 6, 2024 55.54 55.54 55.54 55.54 55.21 5
Mar 5, 2024 55.74 55.77 55.36 55.43 55.10 9,004
Mar 4, 2024 55.98 55.98 55.74 55.98 55.65 3,992
Mar 1, 2024 56.04 56.06 56.00 56.00 55.67 67
Feb 29, 2024 54.90 56.10 54.90 55.70 55.37 5,405
Feb 28, 2024 55.00 55.52 55.00 55.43 55.10 1,172
Feb 27, 2024 55.24 55.28 55.00 55.00 54.67 9,002
Feb 26, 2024 55.68 55.68 55.62 55.65 55.32 1,972
Feb 23, 2024 55.12 55.84 55.12 55.84 55.51 92
Feb 22, 2024 54.73 55.13 54.73 55.12 54.79 9,686
Feb 21, 2024 54.13 54.13 53.87 53.87 53.55 22
Feb 20, 2024 54.10 54.10 53.84 53.92 53.60 323
Feb 19, 2024 55.07 55.15 55.07 55.15 54.82 21
Feb 16, 2024 54.94 55.00 54.74 54.74 54.42 240
Feb 15, 2024 54.30 55.08 54.30 55.00 54.67 1,014
Feb 14, 2024 54.19 54.30 54.19 54.30 53.98 47
Feb 9, 2024 54.75 54.75 54.75 54.75 54.43 -
Feb 8, 2024 54.58 54.82 54.58 54.75 54.43 7,690
Feb 7, 2024 54.43 54.43 54.43 54.43 54.11 600
Feb 6, 2024 53.68 53.68 53.68 53.68 53.36 1
Feb 5, 2024 53.93 53.93 53.93 53.93 53.61 163
Feb 2, 2024 53.97 54.01 53.97 54.01 53.69 22
Feb 1, 2024 52.71 52.71 52.71 52.71 52.40 1
Jan 31, 2024 52.76 52.76 52.76 52.76 52.45 470
Jan 30, 2024 53.94 53.94 53.45 53.45 53.13 9,198
Jan 29, 2024 53.01 53.30 53.01 53.30 52.98 50
Jan 26, 2024 52.16 52.16 52.16 52.16 51.85 2
Jan 25, 2024 52.91 52.91 52.91 52.91 52.60 -
Jan 24, 2024 52.88 52.91 52.86 52.91 52.60 74
Jan 23, 2024 53.20 53.29 52.88 52.88 52.57 365
Jan 22, 2024 52.21 53.20 52.21 53.20 52.88 107
Jan 19, 2024 51.60 52.34 51.60 52.34 52.03 3,875
Jan 18, 2024 51.70 51.70 51.63 51.63 51.32 979
Jan 17, 2024 51.31 51.32 51.07 51.07 50.77 7,156
Jan 16, 2024 50.74 50.74 50.74 50.74 50.44 -
Jan 15, 2024 51.68 51.68 50.74 50.74 50.44 3
Jan 12, 2024 51.03 51.03 50.96 50.96 50.66 501
Jan 11, 2024 51.70 51.70 51.00 51.00 50.70 7
Jan 10, 2024 51.00 51.00 51.00 51.00 50.70 -
Jan 9, 2024 51.28 51.28 51.00 51.00 50.70 17
Jan 8, 2024 50.45 50.45 50.45 50.45 50.15 20
Jan 5, 2024 50.78 50.78 50.15 50.15 49.85 306
Jan 4, 2024 51.09 51.09 50.93 50.93 50.63 75
Jan 3, 2024 51.20 51.20 50.84 51.08 50.78 26,659
Jan 2, 2024 0.15 Dividend
Jan 2, 2024 51.25 51.45 51.10 51.15 50.85 1,381
Dec 28, 2023 49.94 53.72 47.15 53.00 52.53 333
Dec 27, 2023 47.06 51.15 45.80 50.84 50.39 3,941
Dec 26, 2023 50.89 50.95 50.89 50.95 50.50 366
Dec 22, 2023 51.25 51.25 51.02 51.02 50.57 54
Dec 21, 2023 0.16 Dividend
Dec 21, 2023 51.26 51.26 51.26 51.26 50.81 29
Dec 20, 2023 51.21 51.21 51.21 51.21 50.60 -
Dec 19, 2023 51.28 51.28 49.23 51.21 50.60 9,314
Dec 18, 2023 51.74 51.74 51.28 51.28 50.67 144,073
Dec 15, 2023 51.53 51.69 51.49 51.49 50.88 130
Dec 14, 2023 51.12 51.29 50.91 51.00 50.39 9,801
Dec 13, 2023 50.73 50.88 50.73 50.80 50.19 9,945
Dec 12, 2023 50.23 50.66 50.23 50.60 50.00 372
Dec 11, 2023 50.23 50.33 50.11 50.23 49.63 2,282
Dec 8, 2023 51.08 51.08 49.60 49.99 49.39 11,432
Dec 7, 2023 49.31 49.50 49.27 49.50 48.91 18,000
Dec 6, 2023 49.46 49.46 49.25 49.25 48.66 10,758
Dec 5, 2023 49.75 50.00 49.48 49.57 48.98 26,647
Dec 4, 2023 49.61 49.78 49.42 49.78 49.19 5

Related Tickers

RBRR11.SA Fundo Investimento Imobiliario - FII RBR Rendimento High Grade
81.58
+0.36%
 
BTCI11.SA Fundo Infestimento Imobiliario Btg Pactual Credito Imobiliario
8.91
-1.44%
 
HSML11.SA Hsi Malls Fundo De Investimento Imobiliario
78.83
-2.23%
 
BRAP4.SA Bradespar S.A.
18.18
-1.09%