São Paulo - Delayed Quote BRL

Ishares Us Financials Etf (BIYF39.SA)

46.98

-0.02

(-0.04%)

At close: January 20 at 10:57:44 AM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	49.09	49.09	46.98	46.98	46.98	19
Jan 17, 2025	45.68	47.10	45.68	47.00	47.00	5,839
Jan 16, 2025	46.47	46.48	45.79	46.44	46.44	4,017
Jan 15, 2025	43.63	45.90	43.63	45.79	45.79	188,061
Jan 14, 2025	44.49	44.88	44.20	44.88	44.88	153,003
Jan 13, 2025	43.60	44.55	43.60	44.55	44.55	202,672
Jan 10, 2025	44.19	44.22	44.08	44.08	44.08	54
Jan 9, 2025	45.07	45.07	45.07	45.07	45.07	20
Jan 8, 2025	45.06	45.07	45.06	45.07	45.07	67
Jan 7, 2025	45.60	45.60	44.83	45.06	45.06	1,751
Jan 6, 2025	45.75	45.75	45.58	45.58	45.58	174
Jan 3, 2025	45.57	45.90	45.57	45.90	45.90	122,159
Jan 2, 2025	45.79	45.79	45.15	45.26	45.26	10,733
Dec 30, 2024	46.42	46.42	45.30	45.63	45.63	10,121
Dec 27, 2024	47.13	47.34	45.84	46.08	46.08	120
Dec 26, 2024	44.46	46.35	44.46	46.35	46.35	222
Dec 23, 2024	45.33	45.33	45.33	45.33	45.33	7
Dec 20, 2024	44.64	45.24	44.10	44.97	44.97	796
Dec 19, 2024	45.00	48.05	44.52	45.40	45.40	15,466
Dec 18, 2024	46.44	46.44	45.75	45.75	45.75	521
Dec 17, 2024	0.10 Dividend
Dec 17, 2024	47.13	47.50	46.05	46.05	46.05	250
Dec 16, 2024	45.97	46.38	45.97	46.24	46.14	312
Dec 13, 2024	45.77	46.02	45.76	45.95	45.85	300,035
Dec 12, 2024	45.79	46.30	45.79	45.85	45.76	682
Dec 11, 2024	46.08	46.09	46.08	46.09	45.99	126,776
Dec 10, 2024	46.05	46.05	46.05	46.05	45.95	113
Dec 9, 2024	46.80	46.80	46.80	46.80	46.70	2
Dec 6, 2024	47.01	47.45	47.01	47.40	47.30	150
Dec 5, 2024	47.50	47.58	46.70	47.00	46.90	509
Dec 4, 2024	46.85	47.13	46.80	47.13	47.03	3,152
Dec 3, 2024	47.80	48.00	47.25	47.25	47.15	117,070
Dec 2, 2024	49.19	49.19	47.49	47.80	47.70	342,624
Nov 29, 2024	47.79	48.70	47.61	48.70	48.60	74,597
Nov 28, 2024	46.96	47.99	46.96	47.99	47.89	155
Nov 27, 2024	47.25	47.25	46.59	46.59	46.49	385
Nov 26, 2024	46.75	46.75	45.66	45.66	45.57	14
Nov 25, 2024	44.85	46.06	44.85	45.90	45.80	152
Nov 22, 2024	45.52	45.60	45.52	45.60	45.51	230,222
Nov 21, 2024	45.16	45.40	45.16	45.40	45.31	51
Nov 19, 2024	44.25	44.25	44.25	44.25	44.16	60
Nov 18, 2024	44.49	44.49	44.24	44.24	44.15	619
Nov 14, 2024	46.59	46.59	44.23	44.49	44.40	541,380
Nov 13, 2024	44.56	44.56	44.53	44.53	44.44	953
Nov 12, 2024	44.48	44.48	44.48	44.48	44.39	244
Nov 11, 2024	44.50	44.68	44.50	44.59	44.50	117,042
Nov 8, 2024	43.68	43.77	43.68	43.77	43.68	459
Nov 7, 2024	43.40	43.44	42.80	42.80	42.71	1,453
Nov 6, 2024	43.68	43.68	43.17	43.28	43.19	900,080
Nov 5, 2024	40.80	40.80	40.75	40.75	40.67	1,144
Nov 4, 2024	40.98	40.98	40.65	40.80	40.72	275
Nov 1, 2024	43.11	43.11	41.56	41.80	41.71	358
Oct 31, 2024	41.37	41.37	41.37	41.37	41.28	270,818
Oct 30, 2024	41.88	41.96	41.88	41.96	41.87	19
Oct 29, 2024	41.50	41.50	41.50	41.50	41.41	911
Oct 28, 2024	41.16	41.28	41.16	41.28	41.19	8
Oct 25, 2024	41.12	41.12	41.12	41.12	41.03	-
Oct 24, 2024	40.86	41.12	40.86	41.12	41.03	68
Oct 23, 2024	41.22	41.22	41.22	41.22	41.13	-
Oct 22, 2024	41.22	41.22	41.22	41.22	41.13	12
Oct 21, 2024	41.56	41.56	41.28	41.28	41.19	530
Oct 18, 2024	41.56	41.56	41.56	41.56	41.47	-
Oct 17, 2024	41.56	41.56	41.56	41.56	41.47	50
Oct 16, 2024	40.96	40.96	40.92	40.92	40.84	50,000
Oct 15, 2024	40.86	41.28	40.84	40.88	40.80	126
Oct 14, 2024	41.00	41.00	40.11	40.11	40.03	540
Oct 11, 2024	40.27	40.27	40.27	40.27	40.19	1
Oct 10, 2024	37.32	37.32	37.32	37.32	37.24	-
Oct 9, 2024	37.32	37.32	37.32	37.32	37.24	-
Oct 8, 2024	37.32	37.32	37.32	37.32	37.24	-
Oct 7, 2024	37.32	37.32	37.32	37.32	37.24	-
Oct 4, 2024	37.32	37.32	37.32	37.32	37.24	-
Oct 3, 2024	37.32	37.32	37.32	37.32	37.24	-
Oct 2, 2024	37.08	37.32	37.08	37.32	37.24	118
Oct 1, 2024	37.08	37.08	37.08	37.08	37.00	2
Sep 30, 2024	37.51	37.51	37.51	37.51	37.43	100
Sep 27, 2024	37.16	37.16	37.16	37.16	37.08	-
Sep 26, 2024	37.16	37.16	37.16	37.16	37.08	-
Sep 25, 2024	0.09 Dividend
Sep 25, 2024	37.16	37.16	37.16	37.16	37.08	-
Sep 24, 2024	37.16	37.16	37.16	37.16	37.00	-
Sep 23, 2024	37.16	37.16	37.16	37.16	37.00	-
Sep 20, 2024	37.16	37.16	37.16	37.16	37.00	6
Sep 19, 2024	37.70	37.70	37.62	37.65	37.48	20,000
Sep 18, 2024	37.40	37.40	37.40	37.40	37.23	-
Sep 17, 2024	37.40	37.40	37.40	37.40	37.23	-
Sep 16, 2024	37.40	37.40	37.40	37.40	37.23	-
Sep 13, 2024	37.40	37.40	37.40	37.40	37.23	8
Sep 12, 2024	38.01	38.01	37.85	37.85	37.68	5,010
Sep 11, 2024	37.17	37.84	37.17	37.84	37.67	287
Sep 10, 2024	38.08	38.08	38.08	38.08	37.91	462
Sep 9, 2024	38.16	38.16	38.08	38.08	37.91	550
Sep 6, 2024	37.74	37.74	37.72	37.72	37.55	334
Sep 5, 2024	38.70	38.70	38.40	38.40	38.23	26
Sep 4, 2024	39.04	39.04	39.04	39.04	38.87	-
Sep 3, 2024	39.09	39.20	39.04	39.04	38.87	40,172
Sep 2, 2024	38.99	39.62	38.99	39.62	39.45	17
Aug 30, 2024	39.40	39.40	39.10	39.10	38.93	11
Aug 29, 2024	37.92	38.30	37.92	38.30	38.13	530
Aug 28, 2024	37.92	37.92	37.92	37.92	37.75	20
Aug 27, 2024	37.72	37.72	37.72	37.72	37.55	3
Aug 26, 2024	37.72	37.72	37.61	37.61	37.44	69
Aug 23, 2024	37.61	37.61	37.61	37.61	37.44	5
Aug 22, 2024	37.50	37.50	37.50	37.50	37.33	2,300
Aug 21, 2024	36.77	36.77	36.77	36.77	36.61	-
Aug 20, 2024	36.72	36.77	36.72	36.77	36.61	85
Aug 19, 2024	35.68	36.44	35.68	36.44	36.28	103
Aug 16, 2024	37.12	37.12	37.12	37.12	36.96	1
Aug 15, 2024	36.52	36.52	36.50	36.50	36.34	445
Aug 14, 2024	35.64	35.64	35.64	35.64	35.48	200
Aug 13, 2024	35.30	35.30	35.30	35.30	35.14	80
Aug 12, 2024	35.40	35.40	35.40	35.40	35.24	401
Aug 9, 2024	35.64	35.64	35.64	35.64	35.48	36
Aug 8, 2024	35.55	35.55	35.40	35.40	35.24	269
Aug 7, 2024	35.76	35.76	35.76	35.76	35.60	1
Aug 6, 2024	35.94	36.24	35.94	36.12	35.96	1,205
Aug 5, 2024	37.16	37.16	35.68	35.91	35.75	6
Aug 2, 2024	36.95	36.95	36.61	36.61	36.45	763
Aug 1, 2024	37.88	37.92	37.82	37.82	37.65	415
Jul 31, 2024	38.30	38.30	38.28	38.28	38.11	304
Jul 30, 2024	38.22	38.22	38.12	38.14	37.97	90,680
Jul 29, 2024	38.07	38.10	37.99	38.10	37.93	12,580
Jul 26, 2024	38.25	38.26	38.25	38.26	38.09	900
Jul 25, 2024	37.65	37.80	37.60	37.77	37.60	82,680
Jul 24, 2024	37.65	37.65	37.65	37.65	37.48	120
Jul 23, 2024	37.41	37.41	37.41	37.41	37.24	405
Jul 22, 2024	36.80	37.12	36.80	37.12	36.96	4,148
Jul 19, 2024	36.79	36.79	36.79	36.79	36.63	380
Jul 18, 2024	37.24	37.50	37.20	37.22	37.06	9,810
Jul 17, 2024	36.21	36.21	36.21	36.21	36.05	110
Jul 16, 2024	36.21	36.21	36.21	36.21	36.05	110
Jul 15, 2024	35.56	36.17	35.56	36.07	35.91	1,520
Jul 12, 2024	35.63	35.63	35.56	35.56	35.40	302
Jul 11, 2024	34.79	34.79	34.79	34.79	34.64	-
Jul 10, 2024	34.71	34.79	34.59	34.79	34.64	160
Jul 9, 2024	34.52	34.79	34.52	34.79	34.64	1,036
Jul 8, 2024	33.93	34.64	33.93	34.64	34.49	25,111
Jul 5, 2024	34.56	34.56	34.53	34.54	34.39	30,000
Jul 4, 2024	35.16	35.16	35.16	35.16	35.00	-
Jul 3, 2024	36.18	36.18	35.16	35.16	35.00	8,640
Jul 2, 2024	36.04	36.18	36.04	36.18	36.02	2,009
Jul 1, 2024	35.19	35.70	35.19	35.70	35.54	1,102
Jun 28, 2024	35.02	35.09	34.98	35.07	34.92	547
Jun 27, 2024	34.17	34.17	34.17	34.17	34.02	-
Jun 26, 2024	34.45	34.45	34.17	34.17	34.02	265
Jun 25, 2024	34.32	34.35	34.32	34.35	34.20	2,015
Jun 24, 2024	34.20	34.32	34.14	34.32	34.17	11,031
Jun 21, 2024	33.99	34.17	33.99	34.17	34.02	2,067
Jun 20, 2024	34.02	34.02	34.02	34.02	33.87	5
Jun 19, 2024	34.52	34.56	34.49	34.49	34.34	108
Jun 18, 2024	33.68	33.68	33.68	33.68	33.53	-
Jun 17, 2024	33.34	33.68	33.34	33.68	33.53	18,540
Jun 14, 2024	33.81	33.81	33.81	33.81	33.66	-
Jun 13, 2024	33.81	33.81	33.81	33.81	33.66	-
Jun 12, 2024	33.50	33.81	33.50	33.81	33.66	320
Jun 11, 2024	0.08 Dividend
Jun 11, 2024	33.17	33.24	33.09	33.09	32.94	2,170
Jun 10, 2024	33.55	33.80	33.55	33.80	33.58	7,060
Jun 7, 2024	33.54	33.60	33.54	33.55	33.33	55,000
Jun 6, 2024	32.89	33.00	32.89	33.00	32.78	3,846
Jun 5, 2024	33.07	33.24	33.07	33.24	33.02	2,901
Jun 4, 2024	33.07	33.07	33.07	33.07	32.85	31
Jun 3, 2024	32.94	32.94	32.86	32.86	32.64	10,000
May 31, 2024	32.85	33.18	32.85	33.18	32.96	1,119
May 29, 2024	32.28	32.28	32.28	32.28	32.07	1,000
May 28, 2024	32.48	32.48	32.48	32.48	32.26	2,566
May 27, 2024	32.31	33.15	32.31	32.59	32.37	56
May 24, 2024	32.94	32.97	32.94	32.97	32.75	11,000
May 23, 2024	32.77	32.77	32.44	32.48	32.26	67,874
May 22, 2024	33.06	33.06	32.94	32.94	32.72	12,590
May 21, 2024	32.75	32.76	32.75	32.76	32.54	167
May 20, 2024	33.44	33.44	33.44	33.44	33.22	40
May 17, 2024	33.04	33.04	33.04	33.04	32.82	-
May 16, 2024	32.99	33.06	32.94	33.04	32.82	20,016
May 15, 2024	32.87	32.91	32.87	32.91	32.69	5,006
May 14, 2024	32.60	32.60	32.60	32.60	32.38	-
May 13, 2024	32.60	32.60	32.60	32.60	32.38	-
May 10, 2024	32.60	32.60	32.60	32.60	32.38	10
May 9, 2024	32.55	32.55	32.55	32.55	32.33	-
May 8, 2024	32.55	32.55	32.55	32.55	32.33	24
May 7, 2024	31.61	31.71	31.61	31.71	31.50	100,024
May 6, 2024	31.43	31.56	31.43	31.56	31.35	58
May 3, 2024	31.35	31.35	31.23	31.23	31.02	301
May 2, 2024	31.41	31.41	31.41	31.41	31.20	10
Apr 30, 2024	31.73	31.73	31.56	31.56	31.35	24
Apr 29, 2024	32.16	32.16	32.16	32.16	31.95	10
Apr 26, 2024	31.44	31.44	31.44	31.44	31.23	1,068
Apr 25, 2024	31.80	31.80	31.67	31.67	31.46	92
Apr 24, 2024	31.94	31.94	31.88	31.88	31.67	14
Apr 23, 2024	31.81	31.81	31.81	31.81	31.60	-
Apr 22, 2024	31.81	31.81	31.81	31.81	31.60	54
Apr 19, 2024	31.54	31.54	31.54	31.54	31.33	119
Apr 18, 2024	31.65	31.65	31.65	31.65	31.44	2
Apr 17, 2024	31.65	31.65	31.65	31.65	31.44	1
Apr 16, 2024	31.65	31.65	31.65	31.65	31.44	-
Apr 15, 2024	31.05	31.65	31.05	31.65	31.44	5,008
Apr 12, 2024	31.08	31.08	31.08	31.08	30.87	1
Apr 11, 2024	31.32	31.32	31.30	31.32	31.11	20,400
Apr 10, 2024	31.35	31.35	31.35	31.35	31.14	-
Apr 9, 2024	31.50	31.50	31.35	31.35	31.14	3,503
Apr 8, 2024	31.81	31.92	31.72	31.88	31.67	7,076
Apr 5, 2024	31.63	31.81	31.42	31.81	31.60	10,017
Apr 4, 2024	31.63	31.63	31.63	31.63	31.42	1,300
Apr 3, 2024	32.25	32.25	31.77	31.80	31.59	68,607
Apr 2, 2024	31.80	31.80	31.80	31.80	31.59	20
Apr 1, 2024	31.91	31.91	31.91	31.91	31.70	-
Mar 28, 2024	31.89	31.91	31.89	31.91	31.70	10
Mar 27, 2024	31.18	31.18	31.18	31.18	30.97	-
Mar 26, 2024	31.18	31.18	31.18	31.18	30.97	200
Mar 25, 2024	31.11	31.11	31.11	31.11	30.90	73
Mar 22, 2024	31.41	31.41	31.41	31.41	31.20	20
Mar 21, 2024	0.07 Dividend
Mar 21, 2024	30.33	31.46	30.33	31.46	31.25	117
Mar 20, 2024	31.05	31.05	31.05	31.05	30.77	-
Mar 19, 2024	31.05	31.05	31.05	31.05	30.77	2
Mar 18, 2024	30.91	30.91	30.91	30.91	30.63	230
Mar 15, 2024	30.63	30.68	30.63	30.68	30.41	232
Mar 14, 2024	30.66	30.66	30.56	30.56	30.29	1,202
Mar 13, 2024	30.37	30.37	30.37	30.37	30.10	-
Mar 12, 2024	30.37	30.37	30.37	30.37	30.10	-
Mar 11, 2024	30.57	30.57	30.37	30.37	30.10	491
Mar 8, 2024	30.57	30.57	30.57	30.57	30.30	279
Mar 7, 2024	30.25	30.25	30.25	30.25	29.98	-
Mar 6, 2024	30.25	30.25	30.25	30.25	29.98	-
Mar 5, 2024	30.10	30.25	30.10	30.25	29.98	1,595
Mar 4, 2024	30.10	30.10	30.10	30.10	29.83	307
Mar 1, 2024	30.00	30.00	29.87	29.96	29.69	144
Feb 29, 2024	30.21	30.21	30.21	30.21	29.94	1,019
Feb 28, 2024	29.68	29.68	29.68	29.68	29.41	-
Feb 27, 2024	29.76	29.77	29.68	29.68	29.41	12,500
Feb 26, 2024	30.18	30.18	30.03	30.03	29.76	47
Feb 23, 2024	30.21	30.21	30.21	30.21	29.94	5,000
Feb 22, 2024	29.71	29.97	29.71	29.96	29.69	2,544
Feb 21, 2024	29.28	29.37	29.28	29.35	29.09	12,530
Feb 20, 2024	29.46	29.46	29.39	29.43	29.17	886
Feb 19, 2024	29.71	29.71	29.71	29.71	29.44	-
Feb 16, 2024	29.66	29.71	29.66	29.71	29.44	20
Feb 15, 2024	29.20	29.66	29.20	29.66	29.39	2,112
Feb 14, 2024	29.06	29.06	28.98	28.98	28.72	22
Feb 9, 2024	29.22	29.22	29.22	29.22	28.96	-
Feb 8, 2024	29.22	29.22	29.22	29.22	28.96	1,151
Feb 7, 2024	28.96	28.96	28.96	28.96	28.70	5
Feb 6, 2024	28.38	28.38	28.38	28.38	28.13	-
Feb 5, 2024	28.38	28.38	28.38	28.38	28.13	-
Feb 2, 2024	28.38	28.38	28.38	28.38	28.13	-
Feb 1, 2024	28.38	28.38	28.38	28.38	28.13	15
Jan 31, 2024	28.95	29.00	28.95	29.00	28.74	17
Jan 30, 2024	28.77	28.77	28.77	28.77	28.51	-
Jan 29, 2024	28.77	28.77	28.77	28.77	28.51	711
Jan 26, 2024	28.52	28.60	28.52	28.60	28.34	5,231
Jan 25, 2024	28.44	28.44	28.44	28.44	28.19	10
Jan 24, 2024	28.48	28.53	28.48	28.53	28.27	1,250
Jan 23, 2024	28.51	28.51	28.43	28.50	28.25	19
Jan 22, 2024	27.57	28.52	27.57	28.52	28.26	125

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ishares Us Financials Etf (BIYF39.SA)