São Paulo - Delayed Quote BRL

Ishares Global Tech ETF (BIXN39.SA)

Compare
17.30
+0.31
+(1.82%)
At close: January 17 at 4:34:59 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202517.5017.6517.0417.3017.302,881
Jan 16, 202517.0217.0216.9916.9916.994,421
Jan 15, 202516.9417.1216.9417.0617.0638
Jan 14, 202516.8616.8616.7016.8016.803,730
Jan 13, 202517.2017.5416.4416.8516.855,847
Jan 10, 202517.0617.1016.9917.0117.014,655
Jan 9, 202517.3017.3017.3017.3017.304
Jan 8, 202517.5017.5017.4617.4617.461,176
Jan 7, 202517.9117.9117.4817.5017.503,790
Jan 6, 202517.6518.0216.6717.9117.9122,969
Jan 3, 202517.5217.7617.5217.6517.6517,378
Jan 2, 202517.0617.6417.0617.3117.3139,438
Dec 30, 202417.8017.8017.5217.7317.732,696
Dec 27, 202418.0118.0117.7417.8217.8210,125
Dec 26, 202417.6919.0017.2218.0118.0111,026
Dec 23, 202417.2017.9017.2017.9017.9026,680
Dec 20, 202417.4717.4717.2817.2817.288,632
Dec 19, 202417.4017.4017.4017.4017.4032,364
Dec 18, 202417.9417.9417.9417.9417.9434,180
Dec 17, 2024 0.03 Dividend
Dec 17, 202417.9017.9017.7317.8217.824,001
Dec 16, 202417.8217.8517.6017.8317.8017,542
Dec 13, 202417.4617.4617.4017.4217.3914,687
Dec 12, 202417.2517.4217.1217.2117.187,945
Dec 11, 202417.2217.2517.2217.2517.2215,106
Dec 10, 202417.3817.4217.2217.2217.1913,742
Dec 9, 202417.6117.6117.4517.4517.4217,447
Dec 6, 202417.4617.6017.4617.6017.57797
Dec 5, 202417.1017.3217.1017.3017.279,724
Dec 4, 202417.1717.3517.1717.3517.329,965
Dec 3, 202417.3717.4017.1417.1717.143,141
Dec 2, 202416.8517.1616.8517.1517.122,971
Nov 29, 202416.7816.7816.7116.7116.6832,833
Nov 28, 202416.6916.6916.4116.4716.44171
Nov 27, 202416.4416.4416.3016.3016.2722,318
Nov 26, 202416.2816.2816.2816.2816.254,589
Nov 25, 202416.0816.2016.0816.1716.143,285
Nov 22, 202416.3216.3216.0816.0816.055,096
Nov 21, 202416.1716.2215.8416.1316.1017,689
Nov 19, 202415.5415.9415.5415.9415.9120,654
Nov 18, 202415.9015.9015.7015.8615.83712
Nov 14, 202416.5016.9816.1016.1016.0726,247
Nov 13, 202416.3616.3616.1816.3016.273,613
Nov 12, 202416.2216.2416.0616.1916.1678,459
Nov 11, 202416.7716.8016.0616.0616.0372,811
Nov 8, 202416.1816.2616.1816.2616.2345,321
Nov 7, 202415.8316.1815.8316.1416.111,690
Nov 6, 202415.7815.8915.7815.8315.8014,089
Nov 5, 202415.6715.6715.6615.6615.639,564
Nov 4, 202415.7015.7015.6415.6715.6419,883
Nov 1, 202416.3416.3415.6715.8115.7824,314
Oct 31, 202415.5815.5815.5215.5415.51708
Oct 30, 202416.1216.1215.9315.9315.901,976
Oct 29, 202415.9816.1715.9816.1716.1418,560
Oct 28, 202415.9815.9815.9115.9115.883,884
Oct 25, 202416.0016.0015.8315.8315.8014,156
Oct 24, 202415.6815.8015.6815.7115.681,454
Oct 23, 202415.9315.9315.7215.7215.694,370
Oct 22, 202415.8015.9315.8015.9315.903,524
Oct 21, 202415.8515.9415.8215.8615.832,726
Oct 18, 202415.8515.8515.8515.8515.8210,741
Oct 17, 202415.9615.9615.7115.7115.687,182
Oct 16, 202415.6015.6815.5615.6815.6530,994
Oct 15, 202416.0516.0515.5515.5515.5214,868
Oct 14, 202415.6315.8215.6315.8015.774,380
Oct 11, 202415.6615.7815.6315.6315.6015,594
Oct 10, 202415.4115.5515.4115.5415.511,692
Oct 9, 202415.5415.6015.5415.6015.5723,555
Oct 8, 202415.1715.2415.1715.2415.2219,601
Oct 7, 202415.0315.0314.8214.8214.807,791
Oct 4, 202414.9014.9014.8214.8914.8735,116
Oct 3, 202414.7514.7514.7514.7514.7311,590
Oct 2, 202414.7114.7314.7014.7314.716,310
Oct 1, 202414.6514.7414.6514.6814.6629,260
Sep 30, 202414.9114.9114.9114.9114.893,001
Sep 27, 202415.2515.2514.9714.9714.95396
Sep 26, 202415.1015.1615.1015.1615.141,046
Sep 25, 202414.9715.1014.9214.9214.903,916
Sep 24, 202414.9014.9714.8414.9714.9519,688
Sep 23, 202415.0915.0915.0115.0114.998,667
Sep 20, 202415.0015.0014.9914.9914.9719,431
Sep 19, 202414.7914.8914.7914.8914.873,187
Sep 18, 202414.4914.6014.4914.5514.537,268
Sep 17, 202414.8214.8214.6514.6514.635,478
Sep 16, 202415.0415.0414.6414.7614.7413,147
Sep 13, 202415.1015.1015.0015.0215.0012,472
Sep 12, 202415.0415.1814.9815.1115.093,214
Sep 11, 202414.2414.9914.2414.9914.9710,746
Sep 10, 202414.5314.5314.4414.4614.4416,552
Sep 9, 202414.2514.2514.0814.0814.061,034
Sep 6, 202414.2414.2414.0014.0013.9810,130
Sep 5, 202414.4914.4914.3814.3814.366,188
Sep 4, 202414.5414.6414.4914.4914.472,461
Sep 3, 202414.9815.0214.5414.5414.5210,159
Sep 2, 202415.3715.3715.3615.3615.34109
Aug 30, 202415.6815.6815.2315.3615.34500
Aug 29, 202415.4415.4415.1615.1615.1431,263
Aug 28, 202414.7615.4414.7614.9914.9737,693
Aug 27, 202414.6015.0714.6015.0715.0528,338
Aug 26, 202414.8614.9014.8614.9014.8821,140
Aug 23, 202414.7715.3214.7715.0915.0744,906
Aug 22, 202415.2915.3615.0715.0715.0560,068
Aug 21, 202415.1215.1215.1215.1215.109,232
Aug 20, 202415.0515.0515.0515.0515.037,166
Aug 19, 202414.8314.9114.8314.9114.8916,073
Aug 16, 202414.8414.9114.8414.9114.891,160
Aug 15, 202414.7814.9114.7514.8614.84704
Aug 14, 202414.2514.5214.2114.4614.4444
Aug 13, 202414.3014.3714.3014.3214.305,853
Aug 12, 202414.0314.0313.9514.0013.9822
Aug 9, 202414.1214.1213.9514.0113.9930,369
Aug 8, 202413.8714.1113.8414.1114.0937,702
Aug 7, 202413.9914.3013.7113.7113.6929,762
Aug 6, 202413.9514.1813.9514.0314.0118,081
Aug 5, 202414.5014.5013.8913.9513.935,746
Aug 2, 202414.3114.4014.3114.3514.3318,488
Aug 1, 202415.0215.0214.7814.7814.7647,097
Jul 31, 202415.1815.2515.1215.2515.2330,501
Jul 30, 202414.9514.9514.8214.8214.80662
Jul 29, 202415.0415.0414.9314.9314.91168
Jul 26, 202414.8715.0714.8715.0715.05610
Jul 25, 202414.9515.0114.9515.0114.996
Jul 24, 202415.3415.3414.9614.9914.9722,283
Jul 23, 202415.7815.7815.3915.3915.378,929
Jul 22, 202415.2415.4315.2415.4315.4021,974
Jul 19, 202415.2615.2615.1415.2415.226,411
Jul 18, 202415.3215.3215.1415.2815.2614,227
Jul 17, 202415.6615.6615.1015.1015.0811,047
Jul 16, 202415.5515.6215.5015.6215.5925,670
Jul 15, 202415.8415.8615.6015.6015.5738,517
Jul 12, 202415.6615.7915.6615.6915.6630,447
Jul 11, 202415.6515.6615.6515.6615.6321,906
Jul 10, 202415.5015.8615.5015.8515.8213,902
Jul 9, 202415.7615.7615.6315.6315.6040,001
Jul 8, 202415.9415.9415.7415.8215.7934,866
Jul 5, 202415.8915.9015.6015.6015.5792,127
Jul 4, 202415.9015.9015.9015.9015.871
Jul 3, 202415.5015.9015.5015.9015.87255
Jul 2, 202415.9016.0615.7815.9015.879,395
Jul 1, 202416.0416.0415.2015.6215.5925,113
Jun 28, 202415.6715.6915.4615.6015.57243,808
Jun 27, 202415.3715.3915.2515.2815.26221,087
Jun 26, 202415.7015.7015.1615.3015.28198,601
Jun 25, 202414.8815.1014.8815.0915.07184,886
Jun 24, 202414.7414.8014.7014.7714.75345,041
Jun 21, 202414.9115.2614.9115.0815.061,421
Jun 20, 202415.3615.3615.1615.1615.1460
Jun 19, 202415.1215.1215.1215.1215.10-
Jun 18, 202415.1215.1215.1215.1215.10-
Jun 17, 202415.6315.6315.0315.1215.10392
Jun 14, 202414.9014.9014.7814.7814.76709
Jun 13, 202414.9414.9414.8514.8514.831,954
Jun 12, 202414.1514.8714.1514.8714.85966
Jun 11, 2024 0.02 Dividend
Jun 11, 202414.0014.0014.0014.0013.98-
Jun 10, 202414.0014.0014.0014.0013.9660
Jun 7, 202413.9513.9513.9513.9513.9160
Jun 6, 202413.9513.9513.8513.8513.81541
Jun 5, 202413.9014.0013.8913.9913.951,323
Jun 4, 202413.5013.5213.5013.5213.48288
Jun 3, 202413.1413.5713.1413.3213.28289
May 31, 202413.1813.1813.1213.1313.094
May 29, 202413.5213.6313.5213.6013.56209
May 28, 202413.3313.3313.3313.3313.29-
May 27, 202413.3313.3313.3313.3313.2970
May 24, 202413.2613.2613.2613.2613.22-
May 23, 202413.5013.5113.2613.2613.22224
May 22, 202413.2713.2713.2213.2213.18289
May 21, 202413.1313.1513.1013.1513.11135
May 20, 202413.0413.1013.0413.1013.06334
May 17, 202413.0413.0413.0413.0413.00-
May 16, 202413.0513.0513.0413.0413.004
May 15, 202413.1313.1313.0813.0813.04194
May 14, 202412.7512.8412.7412.8412.80110
May 13, 202412.6612.6612.6612.6612.62-
May 10, 202412.7312.7312.6612.6612.6263
May 9, 202412.5112.5112.5112.5112.47-
May 8, 202412.5612.6612.4812.5112.47333
May 7, 202412.4312.5212.4312.4412.401,140
May 6, 202412.4712.4712.4212.4212.38415
May 3, 202412.3712.3712.3712.3712.331
May 2, 202411.9412.1111.9412.1112.07556
Apr 30, 202412.3312.3312.2712.2712.23107
Apr 29, 202412.3312.3312.3312.3312.2949
Apr 26, 202412.2412.3012.2412.3012.26336
Apr 25, 202412.0712.1712.0212.1712.13175
Apr 24, 202411.8012.2511.8012.2212.1820
Apr 23, 202412.0612.0612.0612.0612.02-
Apr 22, 202411.9212.0611.9212.0612.02132
Apr 19, 202412.2012.2011.9411.9411.90159
Apr 18, 202412.5712.5712.4212.4212.3867
Apr 17, 202412.7912.7912.7912.7912.752
Apr 16, 202412.6912.7912.6912.7912.75113
Apr 15, 202413.4013.4012.6912.6912.6529
Apr 12, 202412.7412.7412.6412.6412.604
Apr 11, 202412.5512.8112.5512.8112.7791
Apr 10, 202412.4212.4212.4212.4212.381
Apr 9, 202412.4012.4112.2912.3212.28260
Apr 8, 202412.5012.5012.4512.4512.41401
Apr 5, 202412.5112.5112.5112.5112.47-
Apr 4, 202413.1613.1612.5112.5112.47234
Apr 3, 202412.4212.5712.4212.5712.5355
Apr 2, 202412.4812.4812.4812.4812.4470
Apr 1, 202412.4612.6812.4512.6812.642,049
Mar 28, 202412.4012.5512.4012.5512.5147
Mar 27, 202412.4812.4812.3512.3512.3167
Mar 26, 202412.4812.6012.4812.4812.4417
Mar 25, 202412.5912.5912.4812.4812.449
Mar 22, 202412.6012.6012.5812.5912.551,371
Mar 21, 202412.5012.6612.5012.5512.51652
Mar 20, 202412.4212.4211.8611.8611.826
Mar 19, 202412.4212.4212.4212.4212.3812
Mar 18, 202412.2112.2112.2112.2112.17-
Mar 15, 202412.2112.2112.2112.2112.171
Mar 14, 202412.4012.4112.1812.3712.33649
Mar 13, 202412.4012.4012.4012.4012.361
Mar 12, 202412.5112.5112.3712.3712.33706
Mar 11, 202412.1512.3012.1512.1712.138
Mar 8, 202412.4112.4112.4112.4112.37-
Mar 7, 202412.1312.4412.1312.4112.3795
Mar 6, 202411.8912.1711.8912.1712.13172
Mar 5, 202412.1412.1412.1312.1312.0981
Mar 4, 202412.5512.5512.3012.3412.30712
Mar 1, 202412.3412.3412.1612.3312.2973
Feb 29, 202412.1512.1912.1212.1212.0810,036
Feb 28, 202412.0612.0912.0512.0912.0510,386
Feb 27, 202412.0512.0512.0512.0512.011,564
Feb 26, 202412.1312.1312.1312.1312.09-
Feb 23, 202412.2512.2512.1312.1312.09615
Feb 22, 202412.1112.1112.1112.1112.07422
Feb 21, 202411.6511.6511.5611.5811.54321
Feb 20, 202411.9711.9711.6111.7111.676,019
Feb 19, 202412.2512.2511.7311.8011.762,156
Feb 16, 202412.0412.0411.9512.0111.973
Feb 15, 202412.0012.0912.0012.0812.04220
Feb 14, 202411.9912.0311.9912.0311.99136
Feb 9, 202412.1612.1712.1612.1712.13119
Feb 8, 202412.0812.1712.0812.1612.1233
Feb 7, 202411.8412.0111.8412.0111.971,250
Feb 6, 202412.0512.0511.7711.7711.7357
Feb 5, 202411.5911.9011.5911.8711.831,105
Feb 2, 202411.5911.5911.5911.5911.55-
Feb 1, 202411.8111.8111.5911.5911.5515
Jan 31, 202411.8211.8211.8211.8211.7819
Jan 30, 202411.8011.8011.6811.6811.64181
Jan 29, 202411.0111.0111.0111.0110.98-
Jan 26, 202411.0111.0111.0111.0110.985
Jan 25, 202411.7711.7711.7711.7711.73-
Jan 24, 202411.6011.7711.6011.7711.73377
Jan 23, 202411.6011.6011.6011.6011.56-
Jan 22, 202411.2711.6011.2711.6011.56576
Jan 19, 202411.3511.5011.3511.5011.4677
Jan 18, 202411.2011.2011.2011.2011.175
Jan 17, 202410.1011.0710.1011.0711.0421