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

Ishares Exponential Technologies ETF (BXTC39.SA)

Compare
57.84
-2.66
(-4.40%)
At close: February 24 at 10:25:37 AM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Feb 24, 202557.8457.8457.8457.8457.843
Feb 21, 202560.5060.5060.5060.5060.50-
Feb 20, 202560.5060.5060.5060.5060.50400
Feb 19, 202560.4560.4560.4560.4560.4516
Feb 18, 202561.0861.0861.0861.0861.082
Feb 17, 202560.8260.8260.8260.8260.8210
Feb 14, 202560.0060.0060.0060.0060.0010
Feb 13, 202560.4460.4460.4460.4460.4450
Feb 12, 202560.1760.1760.1760.1760.1751
Feb 11, 202559.0059.0059.0059.0059.00-
Feb 10, 202559.0059.0059.0059.0059.00-
Feb 7, 202559.0059.0059.0059.0059.0011
Feb 6, 202562.2862.2862.2862.2862.284
Feb 5, 202561.5661.5660.0560.3460.3454
Feb 4, 202560.0060.0060.0060.0060.003
Feb 3, 202561.0061.0061.0061.0061.00-
Jan 31, 202561.0061.0061.0061.0061.0023
Jan 30, 202562.0062.0062.0062.0062.00-
Jan 29, 202562.0062.0062.0062.0062.00-
Jan 28, 202563.3063.3062.0062.0062.0026
Jan 27, 202561.2061.2060.5060.5060.502
Jan 24, 202561.5261.5261.5261.5261.525
Jan 23, 202561.7661.7661.7661.7661.76-
Jan 22, 202561.5661.8461.5661.7661.768
Jan 21, 202561.7661.7661.7661.7661.76-
Jan 20, 202561.7661.7661.7661.7661.76-
Jan 17, 202561.7661.7661.7661.7661.7610
Jan 16, 202558.9858.9858.9858.9858.982
Jan 15, 202558.9858.9858.9858.9858.981
Jan 14, 202559.9159.9159.9159.9159.9133
Jan 13, 202559.6559.6559.6559.6559.656
Jan 10, 202563.7263.7261.4261.4261.4211
Jan 9, 202561.4261.4261.4261.4261.4240
Jan 8, 202562.9462.9462.9462.9462.9425
Jan 7, 202563.0063.0063.0063.0063.00-
Jan 6, 202563.0063.0063.0063.0063.00-
Jan 3, 202570.8170.8163.0063.0063.002
Jan 2, 202561.6861.6861.6861.6861.68-
Dec 30, 2024 0.01 Dividend
Dec 30, 202461.6861.6861.6861.6861.68-
Dec 27, 202461.6861.6861.6861.6861.67-
Dec 26, 202461.6861.6861.6861.6861.67-
Dec 23, 202461.6861.6861.6861.6861.67-
Dec 20, 202463.9963.9961.2061.6861.6725
Dec 19, 202462.5862.5862.5862.5862.57-
Dec 18, 202462.5862.5862.5862.5862.57-
Dec 17, 2024 0.14 Dividend
Dec 17, 202462.5862.5862.5862.5862.57-
Dec 16, 202462.5862.5862.5862.5862.441
Dec 13, 202462.5862.5862.5862.5862.44-
Dec 12, 202462.5862.5862.5862.5862.44-
Dec 11, 202462.5862.5862.5862.5862.44-
Dec 10, 202463.0063.0062.5862.5862.44196
Dec 9, 202463.0063.0063.0063.0062.853
Dec 6, 202462.2862.2862.2862.2862.14-
Dec 5, 202462.2862.2862.2862.2862.1420
Dec 4, 202458.1458.1458.1458.1458.01-
Dec 3, 202458.1458.1458.1458.1458.01-
Dec 2, 202458.1458.1458.1458.1458.0141
Nov 29, 202461.7261.7261.3261.4061.26309
Nov 28, 202461.5261.6861.5261.6861.5448
Nov 27, 202459.7059.7059.7059.7059.56-
Nov 26, 202459.7059.7059.7059.7059.56-
Nov 25, 202457.6859.7057.6859.7059.56204
Nov 22, 202458.3858.3858.3858.3858.25-
Nov 21, 202458.3858.3858.3858.3858.25-
Nov 19, 202458.3858.3858.3858.3858.25-
Nov 18, 202458.3858.3858.3858.3858.25-
Nov 14, 202458.3858.3858.3858.3858.2584
Nov 13, 202458.6858.6858.6858.6858.54-
Nov 12, 202458.6858.6858.6858.6858.5417
Nov 11, 202457.5957.5957.5957.5957.46-
Nov 8, 202457.5957.5957.5957.5957.46-
Nov 7, 202457.5957.5957.5957.5957.46-
Nov 6, 202457.6657.6657.5957.5957.462
Nov 5, 202457.6557.6557.6557.6557.5210
Nov 4, 202456.9456.9456.9456.9456.81-
Nov 1, 202456.9456.9456.9456.9456.81-
Oct 31, 202456.9456.9456.9456.9456.8123
Oct 30, 202457.4057.4057.4057.4057.27-
Oct 29, 202457.4057.4057.4057.4057.27-
Oct 28, 202457.4057.4057.4057.4057.27-
Oct 25, 202457.6057.6057.4057.4057.272
Oct 24, 202456.9456.9456.9456.9456.81-
Oct 23, 202456.9456.9456.9456.9456.81-
Oct 22, 202456.9456.9456.9456.9456.811
Oct 21, 202457.0657.0657.0657.0656.93-
Oct 18, 202457.0657.0657.0657.0656.93-
Oct 17, 202457.0657.0657.0657.0656.93-
Oct 16, 202457.0657.0657.0657.0656.93-
Oct 15, 202457.1257.1257.0657.0656.93577
Oct 14, 202457.4257.4257.2457.2457.114
Oct 11, 202455.6855.6855.6855.6855.55-
Oct 10, 202455.6855.6855.6855.6855.55-
Oct 9, 202455.6855.6855.6855.6855.55-
Oct 8, 202455.6855.6855.6855.6855.557
Oct 7, 202454.7854.7854.7854.7854.65-
Oct 4, 202454.7854.7854.7854.7854.65-
Oct 3, 202454.7854.7854.7854.7854.65-
Oct 2, 202454.7854.7854.7854.7854.65-
Oct 1, 202454.7854.7854.7854.7854.6520
Sep 30, 202454.9054.9054.9054.9054.77-
Sep 27, 202454.9054.9054.9054.9054.77-
Sep 26, 202454.9054.9054.9054.9054.778
Sep 25, 202454.6854.6854.6854.6854.5512
Sep 24, 202454.7854.7854.7854.7854.65-
Sep 23, 202453.9554.7853.9554.7854.65104
Sep 20, 202453.6553.6553.6553.6553.53-
Sep 19, 202453.6553.6553.6553.6553.533
Sep 18, 202453.5753.5753.5753.5753.45-
Sep 17, 202453.5753.5753.5753.5753.45-
Sep 16, 202453.5753.5753.5753.5753.45-
Sep 13, 202453.5753.5753.5753.5753.45-
Sep 12, 202453.5753.5753.5753.5753.45-
Sep 11, 202453.5753.5753.5753.5753.452
Sep 10, 202453.0553.0553.0553.0552.93-
Sep 9, 202453.0553.0553.0553.0552.931
Sep 6, 202453.1353.1353.1353.1353.015
Sep 5, 202453.6453.6453.6453.6453.521
Sep 4, 202454.1954.1954.1954.1954.06-
Sep 3, 202454.1954.1954.1954.1954.06-
Sep 2, 202454.1954.1954.1954.1954.066
Aug 30, 202454.8454.8454.8454.8454.71-
Aug 29, 202454.8454.8454.8454.8454.71-
Aug 28, 202454.8454.8454.8454.8454.71-
Aug 27, 202454.8454.8454.8454.8454.71-
Aug 26, 202454.8454.8454.8454.8454.71-
Aug 23, 202454.8454.8454.8454.8454.7130
Aug 22, 202453.1353.1353.1353.1353.01-
Aug 21, 202453.1353.1353.1353.1353.01-
Aug 20, 202453.1353.1353.1353.1353.01-
Aug 19, 202453.1353.1353.1353.1353.01-
Aug 16, 202453.1353.1353.1353.1353.01-
Aug 15, 202453.1353.1353.1353.1353.0110
Aug 14, 202451.7351.7351.7351.7351.61-
Aug 13, 202451.7351.7351.7351.7351.61-
Aug 12, 202451.7351.7351.7351.7351.611
Aug 9, 202451.4851.4851.4851.4851.36125
Aug 8, 202450.3050.3050.3050.3050.18-
Aug 7, 202450.3050.3050.3050.3050.18-
Aug 6, 202450.3050.3050.3050.3050.18-
Aug 5, 202453.1453.1450.3050.3050.183
Aug 2, 202452.7953.1052.7953.1052.981,702
Aug 1, 202455.0555.0555.0555.0554.92-
Jul 31, 202455.0555.0555.0555.0554.92-
Jul 30, 202455.0555.0555.0555.0554.92-
Jul 29, 202455.0555.0555.0555.0554.925
Jul 26, 202455.0555.0555.0555.0554.92-
Jul 25, 202455.0555.0555.0555.0554.92-
Jul 24, 202455.0555.0555.0555.0554.92-
Jul 23, 202455.0555.0555.0555.0554.92-
Jul 22, 202455.0555.0555.0555.0554.92-
Jul 19, 202455.0555.0555.0555.0554.92-
Jul 18, 202455.0555.0555.0555.0554.922
Jul 17, 202455.3855.3855.3855.3855.25559
Jul 16, 202455.3155.3855.3155.3855.25559
Jul 15, 202455.5555.5555.5555.5555.42-
Jul 12, 202455.6555.6555.5555.5555.422
Jul 11, 202454.7954.7954.7954.7954.661
Jul 10, 202453.0953.0953.0953.0952.97-
Jul 9, 202453.0953.0953.0953.0952.97-
Jul 8, 202453.0953.0953.0953.0952.97-
Jul 5, 202453.0953.0953.0953.0952.97-
Jul 4, 202453.0953.0953.0953.0952.97-
Jul 3, 202453.0953.0953.0953.0952.97-
Jul 2, 202453.0953.0953.0953.0952.97-
Jul 1, 202453.0953.0953.0953.0952.97-
Jun 28, 202453.0953.0953.0953.0952.97-
Jun 27, 202453.0953.0953.0953.0952.97-
Jun 26, 202453.0953.0953.0953.0952.97-
Jun 25, 202453.0953.0953.0953.0952.9712
Jun 24, 202452.8052.8052.8052.8052.681
Jun 21, 202453.7553.7553.7553.7553.63-
Jun 20, 202453.7553.7553.7553.7553.63-
Jun 19, 202453.7553.7553.7553.7553.63-
Jun 18, 202453.7553.7553.7553.7553.63-
Jun 17, 202453.7553.7553.7553.7553.63-
Jun 14, 202453.7553.7553.7553.7553.63-
Jun 13, 202453.7553.7553.7553.7553.63-
Jun 12, 202452.1053.7552.1053.7553.6319
Jun 11, 2024 0.10 Dividend
Jun 11, 202452.2352.2352.2352.2352.11-
Jun 10, 202452.2352.2352.2352.2352.01411
Jun 7, 202450.4250.4250.4250.4250.21-
Jun 6, 202450.4250.4250.4250.4250.21-
Jun 5, 202450.4250.4250.4250.4250.21-
Jun 4, 202450.4250.4250.4250.4250.21-
Jun 3, 202450.4250.4250.4250.4250.2140
May 31, 202450.4250.4250.4250.4250.2110
May 29, 202450.9950.9950.9950.9950.78-
May 28, 202450.9950.9950.9950.9950.78-
May 27, 202450.9950.9950.9950.9950.78-
May 24, 202450.9950.9950.9950.9950.783
May 23, 202451.1251.1251.1251.1250.90-
May 22, 202451.1251.1251.1251.1250.90500
May 21, 202450.3650.3650.3650.3650.15102
May 20, 202450.7550.7550.7550.7550.54500
May 17, 202451.0051.0051.0051.0050.79-
May 16, 202451.0051.0051.0051.0050.79-
May 15, 202450.5051.0050.5051.0050.79216
May 14, 202450.5050.5050.5050.5050.291
May 13, 202449.8649.8649.8649.8649.655
May 10, 202449.6749.6749.6749.6749.46-
May 9, 202449.6749.6749.6749.6749.461
May 8, 202448.5948.5948.5948.5948.39-
May 7, 202448.5948.5948.5948.5948.391
May 6, 202448.5548.5548.5548.5548.35-
May 3, 202448.5548.5548.5548.5548.351
May 2, 202448.2548.2548.2548.2548.053
Apr 30, 202448.6548.7548.6548.7548.542
Apr 29, 202448.4548.4548.4548.4548.25-
Apr 26, 202448.4548.4548.4548.4548.251
Apr 25, 202447.8047.9047.8047.9047.707
Apr 24, 202448.2048.2548.1048.2548.0512
Apr 23, 202449.9549.9549.9549.9549.74-
Apr 22, 202449.9549.9549.9549.9549.74-
Apr 19, 202449.9549.9549.9549.9549.74-
Apr 18, 202449.9549.9549.9549.9549.74-
Apr 17, 202449.9549.9549.9549.9549.74-
Apr 16, 202449.9549.9549.9549.9549.74-
Apr 15, 202449.9549.9549.9549.9549.741
Apr 12, 202449.1949.1949.1949.1948.981
Apr 11, 202449.4549.4549.4549.4549.24-
Apr 10, 202449.4549.4549.4549.4549.24-
Apr 9, 202449.4549.4549.4549.4549.241
Apr 8, 202449.2949.2949.2949.2949.08-
Apr 5, 202449.2949.2949.2949.2949.08-
Apr 4, 202449.8049.8049.2949.2949.0825
Apr 3, 202450.1050.1050.1050.1049.896
Apr 2, 202450.4050.4050.4050.4050.19-
Apr 1, 202450.4050.5050.4050.4050.199
Mar 28, 202449.3049.3049.3049.3049.09-
Mar 27, 202449.3049.3049.3049.3049.09-
Mar 26, 202449.3049.3049.3049.3049.091
Mar 25, 202450.0150.0150.0150.0149.80-
Mar 22, 202450.0150.0150.0150.0149.80-
Mar 21, 202450.0150.0150.0150.0149.80101
Mar 20, 202449.3049.3049.3049.3049.0930
Mar 19, 202449.6549.6549.6549.6549.44-
Mar 18, 202449.6549.6549.6549.6549.44102
Mar 15, 202450.2050.2050.2050.2049.99-
Mar 14, 202450.2050.2050.2050.2049.99-
Mar 13, 202450.2050.2050.2050.2049.99100
Mar 12, 202450.1550.1550.1550.1549.941
Mar 11, 202450.0550.0550.0550.0549.84-
Mar 8, 202450.0550.0550.0550.0549.84-
Mar 7, 202450.0550.0550.0550.0549.84101
Mar 6, 202449.6549.6549.6549.6549.44101
Mar 5, 202450.0550.0550.0550.0549.84-
Mar 4, 202450.0550.0550.0550.0549.8460
Mar 1, 202450.0250.0250.0250.0249.816
Feb 29, 202449.5549.5549.5549.5549.3415
Feb 28, 202447.8247.8247.8247.8247.62-
Feb 27, 202447.8247.8247.8247.8247.62-
Feb 26, 202447.8247.8247.8247.8247.62-

Related Tickers

BCHQ39.SA Global X Funds
29.76
0.00%
 
BCLO39.SA Global X Funds
46.95
-4.38%
 
0NC6.IL Investor AB (publ)
318.55
+68.30%
 
OAK-PB Oaktree Capital Group, LLC
22.11
+0.05%
 
SEIC SEI Investments Company
80.02
-0.29%