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

São Paulo - Delayed Quote BRL

iShares Trust - iShares S&P 500 Value ETF (BIVE39.SA)

69.03
+0.04
+(0.06%)
At close: April 25 at 4:54:57 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202570.4270.4268.3169.0369.031,061
Apr 24, 202568.2169.4268.1668.9968.991,786
Apr 23, 202563.8469.0663.8468.2168.211,668
Apr 22, 202568.6568.6567.4167.7867.781,636
Apr 17, 202570.5270.5268.6568.6568.652,843
Apr 16, 202569.1470.7468.7169.0969.0932,026
Apr 15, 202572.1272.1270.4370.6870.681,418
Apr 14, 202570.4170.8870.0870.8870.881,170
Apr 11, 202564.7470.0864.7470.0570.051,675
Apr 10, 202570.1770.1768.0768.9168.911,547
Apr 9, 202567.8370.2667.2970.1770.174,160
Apr 8, 202570.1170.1166.5566.5566.5516,901
Apr 7, 202568.0468.0465.3767.3867.384,050
Apr 4, 202570.0070.0067.4468.0468.042,164
Apr 3, 202570.0070.0068.7568.8268.822,054
Apr 2, 202570.2373.0870.2372.5772.571,520
Apr 1, 202572.1072.4271.6171.8271.821,411
Mar 31, 202572.3372.4171.6072.4072.40982
Mar 28, 202574.8077.4272.3372.3372.33847
Mar 27, 202574.2574.2573.0473.4973.4922,334
Mar 26, 202573.1073.6872.9673.2673.261,247
Mar 25, 202573.2073.2072.6272.6272.62566
Mar 24, 202571.6273.4771.6273.4173.411,835
Mar 21, 202572.5072.5071.7571.9571.952,413
Mar 20, 202572.0072.5071.1372.5072.5046,207
Mar 19, 202574.8074.8070.5270.5270.5260,079
Mar 18, 2025 0.227796 Dividend
Mar 18, 202571.9475.0271.2174.8074.801,629
Mar 17, 202571.5072.5370.9572.4672.231,754
Mar 14, 202570.8072.2370.8071.5071.283,343
Mar 13, 202571.0573.1170.8471.6271.3979,048
Mar 12, 202573.3773.4971.0571.0570.831,937
Mar 11, 202574.1974.1972.9473.3173.0811,408
Mar 10, 202573.6274.6373.6274.6374.404,161
Mar 7, 202574.4674.8573.0574.7974.559,379
Mar 6, 202572.8776.7772.4072.4072.1773,585
Mar 5, 202576.7876.7873.9874.3574.123,429
Feb 28, 202579.3879.3875.9276.7876.54104,309
Feb 27, 202576.0676.4375.5475.9275.6844,186
Feb 26, 202576.0676.0675.1875.7675.521,348
Feb 25, 202575.7976.0675.2775.4675.221,589
Feb 24, 202576.0676.0675.0575.7375.493,619
Feb 21, 202576.0676.0674.9475.1274.881,737
Feb 20, 202576.0676.0674.9676.0675.821,490
Feb 19, 202574.6775.7574.6475.7575.513,456
Feb 18, 202575.4575.5074.5574.6674.43252,556
Feb 17, 202575.4975.4974.0074.0073.773,646
Feb 14, 202576.2076.2073.0073.0072.77131,462
Feb 13, 202575.5078.6272.8178.6278.373,005
Feb 12, 202574.0276.4172.9774.3574.121,900
Feb 11, 202575.5075.9274.8575.9275.681,808
Feb 10, 202575.5775.9374.8475.4475.20152,932
Feb 7, 202575.3776.2374.4975.4375.191,897
Feb 6, 202576.5076.5075.2775.3775.131,160
Feb 5, 202576.2676.2675.3075.8775.63152,833
Feb 4, 202575.3476.5074.9776.5076.261,526
Feb 3, 202576.4476.5075.3475.9175.671,605
Jan 31, 202577.1977.1975.3475.3475.107,516
Jan 30, 202577.8577.8577.0077.0076.7631,294
Jan 29, 202575.5978.3075.5977.0076.764,203
Jan 28, 202577.6378.6377.1377.1476.90949
Jan 27, 202579.4779.4777.4077.6377.39298,695
Jan 24, 202577.6879.0876.7679.0878.8321,990
Jan 23, 202578.9678.9676.7177.3677.122,774
Jan 22, 202579.1480.6277.1680.6280.371,597
Jan 21, 202579.5279.5277.5577.5577.311,077
Jan 20, 202577.1982.4077.1978.7378.48636
Jan 17, 202578.6979.3278.0078.7778.5221,399
Jan 16, 202576.2977.9676.2977.9377.69101,559
Jan 15, 202579.3579.3577.0077.0076.7653,878
Jan 14, 202577.9178.8776.2176.4176.17100,707
Jan 13, 202577.0277.2876.5377.1376.89203,010
Jan 10, 202578.0878.8776.2476.5076.26120,619
Jan 9, 202578.6478.7976.8977.0576.811,507
Jan 8, 202579.8379.8377.4677.8777.633,507
Jan 7, 202578.4578.4577.4577.4577.2111,541
Jan 6, 202579.7879.7877.8377.8377.598,533
Jan 3, 202578.2479.1078.1878.9978.74101,917
Jan 2, 202580.1680.2277.8578.0677.814,142
Dec 30, 202484.3784.3778.2178.9378.6852,311
Dec 27, 202480.7082.7179.4182.7182.455,574
Dec 26, 202479.5980.1679.2080.1679.912,548
Dec 23, 202479.0579.2978.4579.1478.8953,024
Dec 20, 202477.6478.3076.3577.9177.671,972
Dec 19, 202483.7083.7077.3777.6477.402,044
Dec 18, 202479.6580.8279.6579.8079.554,669
Dec 17, 2024 0.30597 Dividend
Dec 17, 202480.0080.7078.9278.9678.716,518
Dec 16, 202478.1780.7978.1780.0979.5389,628
Dec 13, 202480.0080.3479.5079.7779.2260,753
Dec 12, 202479.3980.1679.0879.5679.01646
Dec 11, 202481.0482.2679.4779.4778.92919
Dec 10, 202481.3681.3680.0981.0480.48128,649
Dec 9, 202481.6083.2281.3081.3980.82752
Dec 6, 202484.3684.3680.4381.6081.032,289
Dec 5, 202482.7284.3880.5084.3883.7957,585
Dec 4, 202482.3083.4381.3081.6081.0367,510
Dec 3, 202483.8983.8982.1782.1781.603,195
Dec 2, 202483.3084.6682.5683.9083.328,430
Nov 29, 202484.6485.0881.9983.2882.701,835
Nov 28, 202481.0983.8681.0983.8683.281,538
Nov 27, 202480.7281.2479.9081.0980.5320,723
Nov 26, 202479.2980.8578.9279.4478.893,521
Nov 25, 202479.0079.5079.0079.2978.747,392
Nov 22, 202479.5079.6578.1878.9678.4122,004
Nov 21, 202478.0378.6976.7278.4277.8751,071
Nov 19, 202477.5079.1776.6276.7176.18101,017
Nov 18, 202477.4477.5076.1776.9576.422,119
Nov 14, 202479.2679.2677.3177.4476.90105,593
Nov 13, 202477.8279.3877.6877.9177.37544
Nov 12, 202479.0279.3577.4077.8277.2852,163
Nov 11, 202477.8279.9277.8278.0877.543,600
Nov 8, 202478.5478.5477.0077.7977.255,911
Nov 7, 202476.2476.6275.9076.1175.5860,443
Nov 6, 202480.1980.1976.0076.2475.71244,092
Nov 5, 202475.4275.6874.8575.0174.498,811
Nov 4, 202476.7276.7274.6475.1274.60817
Nov 1, 202475.6376.5675.2176.3275.7936,108
Oct 31, 202475.5175.7575.3675.5174.99697
Oct 30, 202475.8475.8475.4475.4474.92865
Oct 29, 202475.2575.6074.8875.4474.921,714
Oct 28, 202475.1275.2574.9175.2574.73632
Oct 25, 202475.5275.5374.7674.9774.451,096
Oct 24, 202475.2876.4074.8875.4574.931,156
Oct 23, 202476.1676.8975.2075.2874.768,162
Oct 22, 202474.1375.9073.9875.6875.1553,970
Oct 21, 202475.8477.3675.6875.6875.15925
Oct 18, 202475.8476.3275.6876.2475.71997
Oct 17, 202476.1676.1775.6975.6975.1655,227
Oct 16, 202476.0876.0875.5475.9675.43101,994
Oct 15, 202475.3275.8175.2475.3274.801,249
Oct 14, 202474.0774.5574.0774.2873.7628,322
Oct 11, 202475.0075.2074.4574.5874.06131,732
Oct 10, 202474.0374.0373.0073.1472.63949
Oct 9, 202473.3873.5772.8773.2972.78735
Oct 8, 202472.1272.2472.0272.2471.742,597
Oct 7, 202471.9471.9471.3371.5271.022,035
Oct 4, 202473.5973.5971.3371.5071.001,424
Oct 3, 202471.7971.7971.2571.3570.852,868
Oct 2, 202471.1071.4671.1071.2570.75206
Oct 1, 202471.5471.7571.5071.6771.176,479
Sep 30, 202471.4971.7071.4071.6771.1750,641
Sep 27, 202473.1473.1471.4671.4970.994,723
Sep 26, 202470.9571.1670.8371.0670.572,026
Sep 25, 202471.5573.6471.2671.3370.83201,153
Sep 24, 202474.8174.8171.6171.7371.23903
Sep 23, 202474.8574.8572.5772.7272.212,382
Sep 20, 202471.6172.2171.5772.2171.714,322
Sep 19, 202471.0571.3770.7771.2570.759,898
Sep 18, 202469.9471.7069.9471.0670.57914
Sep 17, 202471.8572.1571.3771.3770.871,390
Sep 16, 202471.9771.9771.5571.8271.32201,393
Sep 13, 202472.0672.0971.8871.9771.471,427
Sep 12, 202473.4773.6772.1872.2771.771,103
Sep 11, 202472.8172.8371.3772.3071.804,915
Sep 10, 202472.1272.6071.8572.5572.052,364
Sep 9, 202472.0072.3071.6871.7371.231,293
Sep 6, 202472.0672.0671.0771.0770.581,827
Sep 5, 202475.0075.0071.4971.5771.07211,186
Sep 4, 202475.8775.8772.9073.2072.69841
Sep 3, 202476.3576.3573.0273.1772.6656,727
Sep 2, 202473.5676.2073.5674.1373.61259
Aug 30, 202473.7473.8073.0573.5673.052,265
Aug 29, 202472.9473.4072.9473.1472.63619
Aug 28, 202471.9471.9771.3771.6771.172,071
Aug 27, 202471.3471.3771.0471.1970.70101,816
Aug 26, 202471.7971.7970.9170.9270.4311,152
Aug 23, 202471.5271.5270.5070.7770.281,888
Aug 22, 202470.8671.4370.8671.2670.76140,773
Aug 21, 202469.9570.2669.6670.2369.742,408
Aug 20, 202469.9369.9369.3669.6969.21510
Aug 19, 202469.2169.2168.6468.8868.404,417
Aug 16, 202468.9469.4268.9469.2868.802,940
Aug 15, 202469.4169.5167.9967.9967.522,411
Aug 14, 202468.1968.5267.7168.3767.891,177
Aug 13, 202468.1968.1967.7167.7167.241,272
Aug 12, 202467.9568.4267.6368.4267.947,034
Aug 9, 202468.5568.5567.8368.1667.69103,734
Aug 8, 202468.8269.2367.4767.4767.0018,569
Aug 7, 202471.5071.5068.6068.6768.19201,248
Aug 6, 202469.1469.8669.1469.4268.94206,864
Aug 5, 202471.0571.2669.4369.4368.955,769
Aug 2, 202472.6672.6670.7671.0570.563,265
Aug 1, 202472.9072.9071.4672.3871.88850
Jul 31, 202473.0073.0071.7672.2471.741,120
Jul 30, 202471.6471.9471.2871.5471.04104,177
Jul 29, 202471.6772.0671.0071.2870.781,316
Jul 26, 202474.1574.1571.1071.5571.05614
Jul 25, 202470.5071.0170.5070.6270.1350,807
Jul 24, 202470.3570.5369.8770.3769.881,419
Jul 23, 202470.6870.6869.5769.8769.38907
Jul 22, 202469.6369.8569.2869.8469.3573,552
Jul 19, 202470.2270.2269.6170.0769.58369
Jul 18, 202470.2970.9070.2070.4469.95102,595
Jul 17, 202469.1569.7869.1569.7069.22486
Jul 16, 202468.0068.6467.6468.5868.101,104
Jul 15, 202467.8368.0467.8067.8667.39777
Jul 12, 202467.6267.8967.6267.7467.271,835
Jul 11, 202466.0067.2366.0067.2366.764,301
Jul 10, 202465.5566.0965.5566.0065.545,378
Jul 9, 202466.3767.1165.5865.5865.123,546
Jul 8, 202466.9066.9066.2166.3765.91987
Jul 5, 202467.2667.2666.1066.1065.643,452
Jul 4, 202467.2067.3466.9267.0066.531,646
Jul 3, 202468.7068.8866.0867.0266.5518,524
Jul 2, 202468.4069.6368.4068.5068.026,157
Jul 1, 202467.6868.2267.4168.2267.75213,284
Jun 28, 202467.6269.7767.4469.7769.28539
Jun 27, 202466.8067.0566.3966.3965.936,348
Jun 26, 202466.7067.0266.6866.8966.42250,407
Jun 25, 202466.3666.5766.2766.4365.97246
Jun 24, 202466.0166.6066.0166.3665.90992
Jun 21, 202467.1467.1466.2766.3565.894,806
Jun 20, 202466.8466.8465.6766.5066.04751
Jun 19, 202466.9366.9366.9166.9366.4656
Jun 18, 202465.7066.0365.6166.0365.57590
Jun 17, 202465.1365.7065.0765.7065.241,285
Jun 14, 202464.9564.9564.2664.7364.28868
Jun 13, 202465.8565.8564.7164.9564.502,313
Jun 12, 202465.3166.1865.1065.4064.9558,373
Jun 11, 2024 0.213997 Dividend
Jun 11, 202465.4165.4164.6665.1064.65771
Jun 10, 202465.5865.7365.3765.5864.91435
Jun 7, 202464.6265.2864.6265.1064.446,430
Jun 6, 202464.4764.6964.1564.3963.7311,816
Jun 5, 202464.9265.0464.3864.6964.0311,434
Jun 4, 202463.9264.6263.9264.6263.961,261
Jun 3, 202464.4764.4763.5063.9263.276,286
May 31, 202462.7964.3262.7964.3263.661,951
May 29, 202462.5862.6762.5362.5361.891,247
May 28, 202463.5163.5162.2262.7362.097,254
May 27, 202466.0066.0062.8263.8863.23249
May 24, 202462.9763.1562.9763.1562.51754
May 23, 202463.2163.2462.7662.7662.12803
May 22, 202465.0065.0063.5963.5962.941,469
May 21, 202463.0963.3863.0663.3862.731,290
May 20, 202463.4363.4663.2863.2862.64451
May 17, 202463.8063.8063.3663.4362.781,129
May 16, 202463.5063.8163.5063.7663.11150,433
May 15, 202463.6863.6863.4463.6362.98320
May 14, 202463.2763.2762.9163.2462.6050,439
May 13, 202463.2463.3963.1263.1862.5420,295
May 10, 202463.0663.2463.0663.2462.60101
May 9, 202462.9763.0962.9162.9162.27206
May 8, 202461.6561.8661.5961.8361.203,419
May 7, 202461.2561.4761.2561.4760.841,048
May 6, 202461.1161.2061.0161.1960.572,747
May 3, 202461.2061.2060.6460.8560.23306,432
May 2, 202460.6561.1160.6561.0360.41100,873
Apr 30, 202462.4062.4061.9561.9561.3220,984
Apr 29, 202461.7761.8661.5661.6260.991,323
Apr 26, 202462.4662.4661.5061.5260.893,072
Apr 25, 202462.2562.2561.8061.8061.17815