Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
São Paulo - Delayed Quote BRL

Ishares Core S&P 500 Etf (BIVB39.SA)

Compare
85.70
-1.14
(-1.31%)
At close: 6:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Feb 25, 202587.7187.7185.6085.7085.702,076
Feb 24, 202586.8786.8886.0086.8486.842,420
Feb 21, 202587.2987.8086.2886.3286.327,320
Feb 20, 202588.9988.9986.9987.2887.282,943
Feb 19, 202587.0288.2087.0288.1288.1296,372
Feb 18, 202587.9087.9987.0087.0287.0250,157
Feb 17, 202587.6187.8587.2887.7387.731,419
Feb 14, 202588.1288.1287.2887.6087.6036,173
Feb 13, 202587.7888.4087.3688.1288.126,147
Feb 12, 202588.5388.5386.6887.2087.2012,821
Feb 11, 202587.7288.0087.1087.7287.727,691
Feb 10, 202587.8088.1287.4487.7287.722,589
Feb 7, 202587.9987.9987.0587.8087.801,604
Feb 6, 202589.8989.8987.2887.5287.5216,500
Feb 5, 202587.2089.9987.0089.9989.994,710
Feb 4, 202587.4587.6086.8887.2087.2022,074
Feb 3, 202588.0088.1287.1087.2487.2413,728
Jan 31, 202589.1289.7288.1288.2888.2825,094
Jan 30, 202588.8489.8088.8089.1289.1211,746
Jan 29, 202589.1489.3288.3988.4488.4416,663
Jan 28, 202589.6189.6188.4089.2089.207,889
Jan 27, 202589.3389.4888.3688.7288.724,236
Jan 24, 202590.3290.5689.8890.4090.4027,210
Jan 23, 202590.4490.8889.9090.3290.3222,491
Jan 22, 202590.3191.5290.3190.4390.4312,827
Jan 21, 202591.4691.4890.8891.1191.119,030
Jan 20, 202591.3191.6890.3391.4191.411,556
Jan 17, 202591.4991.4990.3291.3191.3161,767
Jan 16, 202590.0091.4989.4091.4991.4910,323
Jan 15, 202588.9090.1888.8790.0090.0021,205
Jan 14, 202589.5489.5487.9088.5688.561,129,080
Jan 13, 202588.7989.1688.0289.1689.164,553
Jan 10, 202590.2990.2988.7088.8088.801,377,353
Jan 9, 202593.4093.4089.9089.9089.901,758
Jan 8, 202593.0593.0590.2390.2390.2315,571
Jan 7, 202591.4891.4889.7590.2390.2344,429
Jan 6, 202591.9592.4091.2591.4891.4819,780
Jan 3, 202591.5592.0890.3391.9691.962,107
Jan 2, 202592.2892.5289.9890.8090.8079,175
Dec 30, 202494.9894.9890.7691.3691.3666,873
Dec 27, 202493.3695.7592.0595.7595.7538,443
Dec 26, 202492.7693.5692.7693.3693.3638,317
Dec 23, 202492.6192.6191.1292.3692.365,813
Dec 20, 202489.6291.6988.4491.6991.6920,143
Dec 19, 202492.8493.2890.0790.1690.1698,868
Dec 18, 202492.8794.3992.7692.8492.8422,352
Dec 17, 2024 0.18 Dividend
Dec 17, 202494.0899.0091.8991.9591.9515,440
Dec 16, 202491.6893.4091.6693.1492.963,558
Dec 13, 202492.0294.0190.9491.6891.5045,656
Dec 12, 202491.6592.1289.8891.1090.925,263
Dec 11, 202492.1392.3290.9291.4091.2216,320
Dec 10, 202492.3392.3391.3691.5691.382,189
Dec 9, 202493.7393.7392.0992.3292.146,266
Dec 6, 202492.3692.9991.4092.8092.622,109
Dec 5, 202492.1992.1990.9291.4591.2782,607
Dec 4, 202492.8492.8491.8492.3692.187,864
Dec 3, 202492.9492.9491.6491.9291.7412,383
Dec 2, 202492.1292.2891.0692.0191.8333,282
Nov 29, 202491.7492.1289.9792.1291.9478,084
Nov 28, 202490.0291.9588.4989.6389.467,221
Nov 27, 202488.6789.2887.6089.1288.954,218
Nov 26, 202487.9688.5487.0487.8087.6337,103
Nov 25, 202487.4987.5286.9287.0886.9120,532
Nov 22, 202486.9287.4986.5687.4987.3215,073
Nov 21, 202486.1787.1885.8886.9286.756,279
Nov 19, 202485.4685.8384.4885.7685.592,705
Nov 18, 202486.1586.1584.5685.0484.8740,378
Nov 14, 202487.1587.4386.3686.9186.748,377
Nov 13, 202486.3887.6686.0087.1286.9511,538
Nov 12, 202486.6787.1286.4486.5286.353,883
Nov 11, 202489.4989.4986.5286.6786.506,956
Nov 8, 202486.0289.4786.0289.4789.304,988
Nov 7, 202485.3385.6084.0085.1684.9919,706
Nov 6, 202485.5886.2384.0184.4884.3213,697
Nov 5, 202483.7984.9882.8984.9884.816,867
Nov 4, 202483.9983.9982.4582.9682.8035,677
Nov 1, 202483.7384.9982.9684.9984.8214,752
Oct 31, 202484.3084.3082.8482.9682.803,867
Oct 30, 202485.2585.2584.0084.0883.9211,011
Oct 29, 202484.2084.4883.1684.4584.2923,017
Oct 28, 202483.4083.5883.1683.3683.2018,847
Oct 25, 202483.4383.5882.9983.2083.0417,662
Oct 24, 202483.5983.5982.5682.6082.4482,522
Oct 23, 202484.2884.2882.4082.7682.6050,014
Oct 22, 202483.5383.9282.8083.4483.2848,486
Oct 21, 202484.0184.2483.2883.5283.3610,788
Oct 18, 202483.9983.9983.0083.7683.609,452
Oct 17, 202483.2783.7982.8483.5783.4114,517
Oct 16, 202483.4183.4182.4482.9682.804,100
Oct 15, 202482.9183.0082.3982.6082.442,027
Oct 14, 202481.8182.4081.7282.0881.924,350
Oct 11, 202481.6882.2081.1681.8181.651,681
Oct 10, 202481.4481.4480.6480.8780.717,027
Oct 9, 202480.0081.1280.0081.1280.9625,114
Oct 8, 202479.4579.7679.3679.5679.4048,255
Oct 7, 202477.8078.8877.8078.3278.174,803
Oct 4, 202478.2579.1978.0878.5678.418,698
Oct 3, 202478.7578.7577.7678.2478.0980,098
Oct 2, 202477.5078.0877.2877.9977.841,159
Oct 1, 202478.8978.8977.7677.8277.6785,420
Sep 30, 202478.3278.9577.7978.1678.0118,529
Sep 27, 202478.8078.8877.9978.3278.171,187
Sep 26, 202479.4379.4377.8378.2478.096,035
Sep 25, 2024 0.16 Dividend
Sep 25, 202479.9579.9578.4078.6478.492,407
Sep 24, 202478.3680.7278.3679.1578.8416,378
Sep 23, 202479.3680.7278.2078.2077.8911,285
Sep 20, 202478.9579.3678.0079.3679.055,302
Sep 19, 202478.2278.2277.5278.1677.8513,461
Sep 18, 202478.7078.7077.1477.4477.139,527
Sep 17, 202477.8878.5677.5077.6677.352,224
Sep 16, 202479.5179.5177.6178.0877.772,702
Sep 13, 202479.3479.3478.2278.7278.4111,585
Sep 12, 202479.4979.4978.7079.3279.01626
Sep 11, 202478.8780.7276.9078.7078.391,174
Sep 10, 202477.5078.0877.1278.0877.7712,395
Sep 9, 202476.7777.1976.5076.5076.2032,997
Sep 6, 202476.5876.9275.9276.0075.702,647
Sep 5, 202479.7079.7076.8376.9976.6839,482
Sep 4, 202478.3979.7077.8379.7079.386,215
Sep 3, 202479.1579.1578.0178.9678.653,585
Sep 2, 202480.6382.0079.1880.7580.431,684
Aug 30, 202479.1280.4379.0079.8379.518,146
Aug 29, 202479.2280.0078.6479.1278.818,717
Aug 28, 202478.4378.6777.4978.6778.36104,627
Aug 27, 202478.0878.0877.1877.8377.526,261
Aug 26, 202478.2978.2977.0277.3076.991,563
Aug 23, 202479.2179.2177.0878.3578.045,572
Aug 22, 202478.2078.7177.7778.6078.296,903
Aug 21, 202477.6477.6476.6777.0476.7325,010
Aug 20, 202476.1577.1876.1577.0476.738,424
Aug 19, 202475.6276.4075.5076.0875.781,172
Aug 16, 202475.8876.5175.3276.2975.9917,467
Aug 15, 202475.6676.4775.5075.9575.653,108
Aug 14, 202473.9674.9773.9674.9174.6111,374
Aug 13, 202474.5974.5973.9673.9673.675,596
Aug 12, 202474.4574.4573.4173.4373.142,064
Aug 9, 202473.9374.6273.2573.7173.4210,910
Aug 8, 202473.7674.6773.7674.2073.9177,514
Aug 7, 202475.0075.0473.3673.5073.217,741
Aug 6, 202474.5075.2573.8074.5574.257,148
Aug 5, 202474.5075.5174.2074.5274.2219,455
Aug 2, 202477.7777.7776.1576.1675.8689,313
Aug 1, 202478.7379.1277.8478.0277.7111,269
Jul 31, 202478.0078.9577.8578.2077.893,663
Jul 30, 202477.0077.8376.5376.8176.5136,378
Jul 29, 202478.0078.0077.0977.2476.936,783
Jul 26, 202477.3777.7876.7277.7677.45440
Jul 25, 202477.0077.4276.5876.7276.428,010
Jul 24, 202477.9078.2476.8777.0076.696,253
Jul 23, 202477.9278.2477.7977.9077.591,592
Jul 22, 202477.5677.8476.9377.5777.266,110
Jul 19, 202477.0177.4076.8377.4077.09750
Jul 18, 202477.3678.0976.8977.4577.144,707
Jul 17, 202477.3677.3676.7277.0076.6913,749
Jul 16, 202479.0079.8076.7277.3677.052,176
Jul 15, 202476.5179.8176.5179.8179.492,059
Jul 12, 202476.4277.2876.2176.5076.2011,208
Jul 11, 202476.5077.4976.0776.3976.09647
Jul 10, 202475.6676.5075.2776.5076.2050,836
Jul 9, 202476.4976.5675.5875.6075.3031,163
Jul 8, 202476.7476.8176.1776.3476.048,550
Jul 5, 202476.4876.9076.1076.1675.8668,175
Jul 4, 202477.7077.7075.7976.5076.202,099
Jul 3, 202478.2078.9477.0077.1076.7913,812
Jul 2, 202478.0078.5877.4078.2977.9811,298
Jul 1, 202478.0078.0076.2077.3377.022,915
Jun 28, 202475.6877.2875.6876.7476.442,338
Jun 27, 202475.6676.0075.5075.5175.211,161
Jun 26, 202475.0075.7175.0075.5075.2019,546
Jun 25, 202473.8074.6973.8074.6074.30211,660
Jun 24, 202474.5575.0173.6173.7873.49752
Jun 21, 202474.8874.9374.2574.5574.25103,910
Jun 20, 202475.6475.6474.3875.0174.7166,753
Jun 19, 202474.7175.8174.6075.4975.19889
Jun 18, 202474.5874.7074.0674.6074.302,885
Jun 17, 202473.7174.6473.2374.5874.2878,604
Jun 14, 202473.1973.1972.5572.9272.6342,210
Jun 13, 202473.6573.8572.7173.1972.902,245
Jun 12, 202474.0074.0072.3573.5073.212,639
Jun 11, 2024 0.15 Dividend
Jun 11, 202472.3072.3071.4072.0771.78787
Jun 10, 202471.6473.2071.5072.1571.717,077
Jun 7, 202471.0071.4970.6071.4971.0658,186
Jun 6, 202471.1071.1070.2670.4470.01184,835
Jun 5, 202470.9971.0970.1470.9470.5110,849
Jun 4, 202469.5370.2269.4970.0169.5822,336
Jun 3, 202469.3770.0768.7969.2168.79110,499
May 31, 202468.3869.2668.1369.0468.6274,056
May 29, 202468.4168.9568.4168.7868.36217,944
May 28, 202469.0069.0068.3968.4067.9846,809
May 27, 202470.1970.2068.6469.0068.58620
May 24, 202468.2768.8868.0468.8868.4613,786
May 23, 202468.6169.4467.9768.1367.729,473
May 22, 202468.4668.9568.4468.4668.045,011
May 21, 202468.1468.3267.8068.3267.913,984
May 20, 202468.0468.3968.0068.0067.598,097
May 17, 202468.3968.3967.7867.9767.563,126
May 16, 202468.3668.5068.2268.4968.07498
May 15, 202467.8068.3867.8068.2267.811,348
May 14, 202467.5567.8067.0667.5667.154,681
May 13, 202467.5067.6867.2167.2766.861,586
May 10, 202467.4867.6167.2867.4167.002,373
May 9, 202467.2067.4767.0067.2366.828,649
May 8, 202466.2266.3665.9466.2965.891,676
May 7, 202469.8969.8965.7065.9465.546,626
May 6, 202465.1165.8065.1165.6765.274,322
May 3, 202465.0965.2264.8065.1064.7085,336
May 2, 202465.4265.4364.2964.8964.502,764
Apr 30, 202465.8066.4065.7365.7565.3523,040
Apr 29, 202465.6065.7665.3365.4365.0316,585
Apr 26, 202465.5465.6665.1865.3964.996,043
Apr 25, 202465.3265.3864.7665.3864.984,452
Apr 24, 202465.6665.6665.2465.3264.92150,080
Apr 23, 202466.3966.3965.0065.2264.823,370
Apr 22, 202464.6765.4064.6465.3464.94506
Apr 19, 202465.8066.1564.4264.4264.0313,940
Apr 18, 202466.2966.6465.7865.8065.40232,111
Apr 17, 202466.7166.7165.9166.0065.6086,205
Apr 16, 202465.9567.9865.9566.7866.3713,980
Apr 15, 202466.0167.0665.8065.8065.401,046
Apr 12, 202466.4566.4565.6365.8265.42341,508
Apr 11, 202465.8066.4565.6366.4566.0529,706
Apr 10, 202465.4265.7964.9665.6665.2647,788
Apr 9, 202465.5965.5964.8965.2864.8817,619
Apr 8, 202465.8965.9565.4565.4565.052,564
Apr 5, 202465.1366.2265.1065.8865.482,859
Apr 4, 202465.8566.2965.0065.0064.613,892
Apr 3, 202465.6266.2265.6265.7065.308,778
Apr 2, 202465.6166.0865.5065.6265.226,400
Apr 1, 202466.1566.5066.1066.2265.828,623
Mar 28, 202466.0166.1565.4566.1565.751,221
Mar 27, 202465.2065.5264.8665.2864.8835,490
Mar 26, 202465.0665.4665.0665.2064.803,389
Mar 25, 202465.6465.9065.0565.9065.501,603
Mar 22, 202465.8065.8065.2865.6465.24493
Mar 21, 2024 0.15 Dividend
Mar 21, 202465.1266.0065.1265.3264.923,422
Mar 20, 202465.1065.3264.8265.2564.71244
Mar 19, 202465.0065.1564.9465.1564.61574
Mar 18, 202464.5065.2064.5065.0064.462,199
Mar 15, 202464.2064.3864.0064.2063.673,007
Mar 14, 202464.5664.5664.1864.1863.65510,172
Mar 13, 202464.8564.8564.3564.4063.873,495
Mar 12, 202464.0264.6264.0264.6264.084,364
Mar 11, 202464.0164.0263.5664.0263.494,004
Mar 8, 202463.8964.8663.8964.0163.489,457
Mar 7, 202463.6663.9663.1863.9063.37328
Mar 6, 202462.9663.6062.9663.4262.891,595
Mar 5, 202464.0964.0962.8862.9662.4421,675
Mar 4, 202464.0164.0163.4263.9663.435,984
Mar 1, 202463.9064.0163.4064.0163.481,567
Feb 29, 202463.9063.9063.3063.5863.055,803
Feb 28, 202463.0763.3062.8863.2462.721,171
Feb 27, 202463.5363.5362.5062.9462.4211,968
Feb 26, 202464.5764.5763.4463.4862.952,695

Related Tickers

BHER39.SA Global X Funds
38.83
0.00%
 
BLAK34.SA BlackRock, Inc.
84.28
-2.51%
 
RBRR11.SA Fundo Investimento Imobiliario - FII RBR Rendimento High Grade
78.32
+0.80%
 
RBRP11.SA Fundo Investimento Imobiliario Rbr Properties Fii
39.75
-1.24%
 
KNHF11.SA Kinea Hedge Fund Fundo De Investimento Imobiliario
85.99
+1.16%
 
RBRY11.SA Fundo Investimeto Imobiliario Rbr Private Credito Imobiliario
88.14
-0.20%
 
KNHY11.SA Kinea High Yield Cri Fundo Investimento Imobiliario FII
99.31
-1.18%
 
VILG11.SA Vinci Logistica Fundo Investimento Imobiliario FII
78.20
+0.42%