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

São Paulo - Delayed Quote BRL

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

67.89
+0.33
+(0.49%)
At close: April 25 at 4:40:54 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202567.4168.1667.3167.8967.8910,003
Apr 24, 202566.5267.6566.0167.5667.568,021
Apr 23, 202566.8767.5266.2066.5266.5246,632
Apr 22, 202565.8566.0965.3165.3165.31405
Apr 17, 202566.8167.0266.5066.6566.6515,190
Apr 16, 202568.1368.1366.6366.6366.6310
Apr 15, 202568.0468.0468.0468.0468.04-
Apr 14, 202568.0468.0468.0468.0468.04-
Apr 11, 202567.1968.1967.1968.0468.0440
Apr 10, 202567.8367.8566.7666.7666.7671
Apr 9, 202565.8065.8065.4065.4065.4024,641
Apr 8, 202567.0667.0663.8564.5164.513,184
Apr 7, 202562.6464.4462.6464.4464.44179
Apr 4, 202565.7565.7564.2164.8864.882,673
Apr 3, 202567.3367.3365.8865.9765.97311
Apr 2, 202568.5570.1068.5570.0770.07181
Apr 1, 202569.2469.7569.0269.3269.323,003
Mar 31, 202568.5369.4568.5369.3969.3911,742
Mar 28, 202570.9971.1369.5969.5969.594,358
Mar 27, 202571.7571.7571.0071.2871.28651
Mar 26, 202571.8572.0271.0071.0071.006,952
Mar 25, 202571.6671.6971.3871.4171.4114,048
Mar 24, 202571.3472.0471.3472.0472.045,719
Mar 21, 202570.1670.1670.1670.1670.161
Mar 20, 202570.4870.4869.6569.6569.65241
Mar 19, 202569.5169.7969.5169.7969.7950
Mar 18, 2025 0.157927 Dividend
Mar 18, 202569.6070.5069.0969.0969.09280
Mar 17, 202570.6470.6469.9770.3470.18818
Mar 14, 202569.6770.3869.4170.3870.2215,977
Mar 13, 202570.5570.5569.8969.8969.73188
Mar 12, 202571.7771.7770.4870.4870.32108
Mar 11, 202571.6171.6170.6270.6270.46596
Mar 10, 202571.6771.8070.8671.6171.451,532
Mar 7, 202570.8172.9670.8172.9072.74315
Mar 6, 202572.6073.2272.2672.2672.10631
Mar 5, 202575.7075.7072.9073.6073.43523
Feb 28, 202575.1075.1075.1075.1074.93165
Feb 27, 202575.6075.7475.6075.7475.57432
Feb 26, 202574.1675.6074.1675.6075.43323
Feb 25, 202574.6274.9474.6274.9474.77164
Feb 24, 202575.3075.7774.9875.5075.331,011
Feb 21, 202576.2076.2075.3075.3075.139,208
Feb 20, 202576.7776.7776.0076.1976.0293
Feb 19, 202577.4477.4576.3676.7476.571,618
Feb 18, 202577.2577.3076.1076.1075.931,157
Feb 17, 202577.1677.7077.0077.3777.20440
Feb 14, 202576.8376.8976.5776.6276.453,484
Feb 13, 202576.8076.9876.5276.9876.815,210
Feb 12, 202576.3776.4976.0676.1075.935,283
Feb 11, 202576.5076.5975.8476.4576.2857
Feb 10, 202576.5376.5376.5376.5376.36-
Feb 7, 202576.9976.9976.5376.5376.36880
Feb 6, 202576.9376.9376.3876.4476.279,882
Feb 5, 202575.9376.9375.9276.9376.7613,424
Feb 4, 202576.6076.6976.2176.2176.043,115
Feb 3, 202577.0077.4376.0076.6576.48606
Jan 31, 202577.8377.9077.1577.4377.2690
Jan 30, 202579.4079.4477.8377.8377.663,246
Jan 29, 202577.6377.8077.3577.4277.2526,204
Jan 28, 202577.6077.6077.6077.6077.438
Jan 27, 202578.3878.5577.4677.4677.292,117
Jan 24, 202579.2979.2978.6778.6778.49116
Jan 23, 202579.5579.5578.7279.4179.231,346
Jan 22, 202580.2080.2079.9979.9979.811,708
Jan 21, 202579.6879.6879.6879.6879.501
Jan 20, 202579.6879.6879.6879.6879.5010
Jan 17, 202579.8079.8079.5279.6879.503,411
Jan 16, 202578.6579.3078.3279.2079.02783
Jan 15, 202578.6578.6578.6578.6578.47112
Jan 14, 202577.4777.4777.3777.3777.2029
Jan 13, 202578.3578.3577.2277.4877.313,521
Jan 10, 202578.4078.4077.6177.6577.48936
Jan 9, 202578.6279.0378.6279.0378.854
Jan 8, 202578.6579.1678.4378.6278.4423,462
Jan 7, 202578.8080.0774.5678.6578.4783,359
Jan 6, 202580.4580.9980.1080.1079.9211,898
Jan 3, 202579.1979.2279.1979.2279.04249
Jan 2, 202581.2581.2578.7079.1078.92135
Dec 30, 202480.8880.8879.2879.2879.1015,326
Dec 27, 202481.8181.8480.8580.8880.7017
Dec 26, 202481.6081.6081.6081.6081.42100
Dec 23, 202480.7080.7080.7080.7080.521
Dec 20, 202479.1279.1279.1279.1278.94-
Dec 19, 202481.3681.3678.8079.1278.9413,210
Dec 18, 202482.1482.2581.3681.3681.1821,128
Dec 17, 202481.5981.8080.6480.8880.702,135
Dec 16, 202480.9881.5980.9881.5981.411,480
Dec 13, 202480.0880.7279.7080.4080.2216,210
Dec 12, 202480.4880.6379.9680.0879.9057
Dec 11, 202480.6581.1280.2480.2480.0644,694
Dec 10, 202480.6080.8580.1680.1679.984,424
Dec 9, 202481.7081.8980.9880.9880.8078
Dec 6, 202480.6481.6180.6481.3681.1852
Dec 5, 202480.2080.4879.8680.4080.224,286
Dec 4, 202481.4081.4080.8880.9180.73175
Dec 3, 202481.6581.6580.5880.5880.40124
Dec 2, 202480.7581.2580.4780.8880.708,146
Nov 29, 202480.3080.8778.8878.8878.705,421
Nov 28, 202478.5078.5078.5078.5078.32120
Nov 27, 202477.6578.3377.4578.3278.145,215
Nov 26, 202476.6277.0876.6277.0076.831,022
Nov 25, 202477.4077.4076.4576.6276.4524,921
Nov 22, 202476.4077.2576.3276.5676.3910,383
Nov 21, 202476.2076.4775.2076.4576.2841
Nov 19, 202474.4174.5074.4174.5074.331,005
Nov 18, 202474.3574.6974.3574.6974.52234
Nov 14, 202476.9676.9675.8875.8875.711,109
Nov 13, 202476.0076.6576.0076.4776.30590
Nov 12, 202476.0876.3976.0076.0075.83948
Nov 11, 202477.2577.2575.9276.3276.15352
Nov 8, 202474.7576.2574.7075.4075.23752
Nov 7, 202473.9274.7073.5774.7074.53150
Nov 6, 202474.2575.5373.9973.9973.82157
Nov 5, 202472.1073.0872.1072.6072.442,082
Nov 4, 202472.3872.3872.1072.1071.94139
Nov 1, 202473.3073.3073.3073.3073.1465
Oct 31, 202473.0773.0772.4972.4972.331,073
Oct 30, 202473.7873.7873.6473.6473.4710
Oct 29, 202472.6573.6472.5973.6473.4713,758
Oct 28, 202472.5572.6672.5572.6672.5015,850
Oct 25, 202472.8672.8772.3172.5272.361,232
Oct 24, 202472.5072.6671.8271.9071.7414,110
Oct 23, 202472.8572.8572.0372.0371.87884
Oct 22, 202472.4572.4572.4572.4572.291
Oct 21, 202473.7573.7572.7372.8072.6411,213
Oct 18, 202472.8173.2272.6573.2273.061,014
Oct 17, 202472.4572.8672.4572.8672.7029,335
Oct 16, 202472.3072.5072.1772.5072.3448
Oct 15, 202472.3872.3872.1772.1772.01686
Oct 14, 202470.0870.0870.0870.0869.92-
Oct 11, 202470.0870.0870.0870.0869.92-
Oct 10, 202470.0870.0870.0870.0869.922
Oct 9, 202469.1469.1469.1469.1468.98-
Oct 8, 202469.0569.1469.0569.1468.98281
Oct 7, 202467.8368.8167.8368.2568.10733
Oct 4, 202467.9768.5367.9768.5368.389,377
Oct 3, 202468.5368.5367.8867.9767.821,310
Oct 2, 202467.9067.9467.3567.9067.751,533
Oct 1, 202467.0068.3267.0068.3268.172,145
Sep 30, 202468.1168.3667.8368.0267.8718,001
Sep 27, 202468.2168.2268.1868.1868.03535
Sep 26, 202468.6668.6667.9868.1968.042,655
Sep 25, 2024 0.177661 Dividend
Sep 25, 202472.1872.1868.3968.3968.241,958
Sep 24, 202468.4768.6068.3568.5068.171,108
Sep 23, 202469.6269.6269.3869.4069.06506
Sep 20, 202468.5068.5068.5068.5068.171,401
Sep 19, 202467.9170.8167.9170.8170.477
Sep 18, 202467.5068.8067.4568.8068.47974
Sep 17, 202468.1868.1867.7267.7467.414,352
Sep 16, 202467.7167.8867.7167.8467.511,796
Sep 13, 202468.5068.5068.3668.3668.03436
Sep 12, 202468.5668.8468.5668.7168.38390
Sep 11, 202467.9068.3667.1568.3668.03202
Sep 10, 202467.3067.9767.1067.9767.641,422
Sep 9, 202467.1067.1066.7166.7166.3969
Sep 6, 202467.2067.2065.9866.2465.9245,102
Sep 5, 202468.0068.1466.8867.0266.7014,010
Sep 4, 202468.0068.0667.9468.0667.73254
Sep 3, 202469.2769.2768.1568.1567.822,086
Sep 2, 202465.8065.8065.8065.8065.481
Aug 30, 202469.1570.0368.8369.5569.2116,929
Aug 29, 202467.7667.7667.7667.7667.43-
Aug 28, 202467.8967.9967.7467.7667.43975
Aug 27, 202467.6067.9167.2167.7767.4414,978
Aug 26, 202467.7167.7167.3667.4867.1523
Aug 23, 202468.2968.2967.4967.4967.16112
Aug 22, 202467.9768.2767.9668.2767.9437
Aug 21, 202467.2267.4166.7167.1066.7844,087
Aug 20, 202466.5367.1066.5366.9366.6151
Aug 19, 202466.3366.3365.7766.1965.8752
Aug 16, 202466.2966.5466.2066.3966.075,039
Aug 15, 202465.8066.3165.7966.3165.99396
Aug 14, 202464.5165.0564.3865.0564.7496
Aug 13, 202464.7164.8664.4064.4264.1126,335
Aug 12, 202464.6264.6264.0464.1363.82858
Aug 9, 202463.9764.3263.9764.2663.95276
Aug 8, 202464.6764.8664.6764.8664.551,359
Aug 7, 202464.8565.2864.1264.1263.8130
Aug 6, 202464.8965.1664.8965.1664.851,071
Aug 5, 202465.5465.8064.8964.8964.58911
Aug 2, 202466.7168.3166.4868.3167.98348
Aug 1, 202468.7968.9367.9368.3267.999,245
Jul 31, 202468.5268.5668.5268.5668.23223
Jul 30, 202467.9067.9067.0467.2866.9589
Jul 29, 202467.9767.9767.4567.4567.12203
Jul 26, 202467.2867.9167.2867.8767.5461
Jul 25, 202467.2667.5267.1467.1466.82446
Jul 24, 202468.1168.1867.1767.2666.934,851
Jul 23, 202468.1568.2568.0068.1167.78177
Jul 22, 202467.3067.3067.3067.3066.9750
Jul 19, 202467.0567.5567.0567.5567.22233
Jul 18, 202467.7568.0367.1067.7967.465,529
Jul 17, 202466.7866.9966.7866.9966.677
Jul 16, 202467.2367.2366.7866.7866.468
Jul 15, 202467.2167.2266.8766.8766.55863
Jul 12, 202466.6867.1366.6866.9466.628,378
Jul 11, 202466.2866.3166.2866.3165.99514
Jul 10, 202465.4965.4965.4965.4965.171
Jul 9, 202465.9166.1565.4665.4765.1519,107
Jul 8, 202465.9666.0065.9666.0065.6835
Jul 5, 202466.3366.6165.9965.9965.674,410
Jul 4, 202466.8766.8766.8766.8766.551
Jul 3, 202467.5867.5866.8566.8666.5431,066
Jul 2, 202467.5167.5867.5167.5867.25721
Jul 1, 202466.7966.7966.2766.6266.30961
Jun 28, 202466.4666.4666.4666.4666.1420
Jun 27, 202465.8365.8465.5665.6665.34407
Jun 26, 202465.3265.6565.3265.5865.26194
Jun 25, 202464.4864.8664.4864.8664.55124
Jun 24, 202464.0864.2064.0864.1963.8833
Jun 21, 202464.6264.9864.5064.7464.4310,246
Jun 20, 202465.3665.3664.8064.9864.67542
Jun 19, 202464.6565.2064.6565.2064.881,071
Jun 18, 202464.6664.6664.6664.6664.359
Jun 17, 202463.9664.7963.9064.7164.4020,403
Jun 14, 202463.2163.5063.1163.5063.1930
Jun 13, 202463.8663.9363.3163.4363.12120
Jun 12, 202462.8263.7462.8263.7163.40178
Jun 11, 2024 0.127105 Dividend
Jun 11, 202462.6762.7062.4062.7062.4070
Jun 10, 202462.5562.7662.5562.7662.3354
Jun 7, 202461.7762.2161.7762.2161.78133
Jun 6, 202461.6261.8061.3361.3360.91339
Jun 5, 202461.3262.0361.3261.9461.52116
Jun 4, 202460.2461.2060.2461.0460.62585
Jun 3, 202460.4760.4760.2460.2459.833,739
May 31, 202460.5060.5059.8259.8259.41454
May 29, 202460.6060.6059.9760.1159.70240
May 28, 202460.1060.1059.8759.8759.4641
May 27, 202460.5060.7060.5060.7060.28213
May 24, 202459.6360.1159.6360.1159.70210
May 23, 202459.9459.9559.8759.8759.4690
May 22, 202459.9459.9459.9459.9459.5317
May 21, 202459.6459.7059.5259.7059.2924
May 20, 202459.6259.6359.5859.5959.186,092
May 17, 202459.8259.8259.4259.4659.0584
May 16, 202459.8759.8759.8459.8459.4311
May 15, 202459.7859.7859.7859.7859.373
May 14, 202459.0559.1658.7559.1658.75189
May 13, 202459.0159.2159.0159.2158.8092
May 10, 202458.9059.0158.9059.0158.61133
May 9, 202459.0059.0058.8658.8658.463,010
May 8, 202457.7858.0257.7858.0257.6225
May 7, 202457.7857.7857.6957.7857.38206
May 6, 202457.4857.6657.4857.6657.2721
May 3, 202456.9257.1556.9257.1256.732,318
May 2, 202456.3656.8756.3656.8756.48534
Apr 30, 202458.4458.4457.6357.6457.2544
Apr 29, 202457.4657.5257.2857.3856.9926,830
Apr 26, 202457.0757.3857.0757.3056.911,087
Apr 25, 202456.7557.2356.7557.2356.84160