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

São Paulo - Delayed Quote BRL

iShares Índice Carbono Eficiente (ICO2) Brasil - Fundo de Índice (ECOO11.SA)

121.33
+3.56
+(3.02%)
At close: 4:54:45 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025118.95121.33118.95121.33121.331,379
Apr 23, 2025115.32118.67115.32117.77117.771,280
Apr 22, 2025114.54116.80114.54116.80116.8013
Apr 16, 2025114.90115.43114.90115.43115.435
Apr 14, 2025114.14114.46113.98114.46114.46585
Apr 11, 2025112.26112.47112.26112.45112.451,053
Apr 10, 2025111.79112.93111.64111.64111.64533
Apr 9, 2025110.00112.92109.88112.64112.644,890
Apr 8, 2025111.11111.11109.62109.85109.851,616
Apr 7, 2025109.31112.36108.88110.52110.524,277
Apr 4, 2025113.05113.05111.68112.14112.14222
Apr 3, 2025114.64116.02114.64116.02116.02634
Apr 2, 2025112.33112.33112.01112.01112.01153
Apr 1, 2025110.47112.47110.47112.47112.47186
Mar 31, 2025111.46111.46111.24111.24111.2476
Mar 28, 2025112.95112.95112.62112.62112.62508
Mar 27, 2025113.00113.57113.00113.57113.57205
Mar 26, 2025112.91113.04112.91113.00113.0012
Mar 25, 2025112.05112.30112.05112.30112.30262
Mar 24, 2025111.91111.91111.37111.37111.3765
Mar 21, 2025111.72112.42111.72112.42112.42203
Mar 20, 2025112.26112.57112.02112.02112.022,575
Mar 19, 2025112.45113.19111.80113.17113.1730,661
Mar 18, 2025111.36111.68109.88111.40111.40178,785
Mar 17, 2025110.36111.96110.36111.96111.9696
Mar 14, 2025107.94110.50107.85110.50110.50511
Mar 13, 2025104.68107.10104.68107.10107.101,418
Mar 12, 2025104.39104.67104.39104.67104.6712
Mar 11, 2025103.87104.66103.87104.51104.513,001
Mar 10, 2025102.99105.75102.99105.30105.307
Mar 7, 2025103.00105.60103.00105.60105.601,517
Mar 6, 2025104.73104.73104.00104.41104.4138
Mar 5, 2025101.00104.06101.00104.06104.06248
Feb 28, 2025105.01105.01103.02103.02103.0268
Feb 27, 2025105.32106.00105.32105.87105.87212
Feb 26, 2025105.29105.29104.70104.70104.70533
Feb 25, 2025105.47106.21105.47106.21106.214,033
Feb 24, 2025107.95107.95105.27105.27105.27155
Feb 20, 2025107.88107.95107.88107.95107.95513
Feb 19, 2025110.80110.80109.07109.07109.078
Feb 18, 2025108.80110.90108.80110.90110.907
Feb 17, 2025110.92110.92110.92110.92110.921
Feb 14, 2025107.92108.35107.92108.35108.3598
Feb 13, 2025106.37106.37106.37106.37106.3710
Feb 12, 2025105.81106.50105.81106.50106.50101
Feb 11, 2025106.49108.51106.49107.98107.982,517
Feb 10, 2025106.50106.98106.50106.98106.982
Feb 6, 2025106.30106.34106.30106.34106.343
Feb 5, 2025106.26106.32105.75106.32106.32180
Feb 4, 2025106.60106.60105.62106.37106.372,356
Feb 3, 2025106.58107.10106.24106.65106.659,546
Jan 31, 2025107.66107.89107.54107.89107.89451
Jan 30, 2025106.00107.21106.00107.21107.2119
Jan 29, 2025104.17104.41104.17104.41104.413
Jan 28, 2025103.35104.70103.35104.63104.634
Jan 27, 2025102.46104.78102.46104.78104.78978
Jan 24, 2025102.41102.52102.41102.46102.4621
Jan 23, 2025104.20104.20102.46102.46102.4629
Jan 22, 2025102.48103.16102.48103.16103.16322
Jan 21, 2025101.55102.22101.55102.22102.22502
Jan 20, 2025100.44101.74100.44101.58101.581,220
Jan 17, 2025101.21101.21101.21101.21101.2172
Jan 16, 2025101.08101.08100.52100.52100.52865
Jan 15, 2025100.82101.09100.82101.09101.0955
Jan 14, 202598.1098.5798.1098.5798.5754
Jan 13, 202598.4898.6098.1998.1998.19208
Jan 10, 202599.2199.2198.6098.6098.6088
Jan 9, 202599.66100.1599.60100.15100.151,010
Jan 6, 2025100.99100.9999.93100.55100.55511
Jan 3, 202599.8799.9998.6698.6698.663,720
Jan 2, 202599.91100.2099.2999.8799.87177
Dec 30, 202498.75100.9398.75100.52100.52365
Dec 27, 2024100.77100.77100.77100.77100.7758
Dec 26, 2024100.93101.47100.74101.23101.23335
Dec 23, 2024102.17102.17101.31101.39101.39208
Dec 20, 202499.47101.8599.47101.80101.8023
Dec 19, 2024101.56101.89101.50101.50101.50302
Dec 18, 2024103.27103.27101.65101.70101.70202
Dec 17, 2024103.77104.44103.57104.44104.44511
Dec 16, 2024104.58104.58103.76103.76103.76212
Dec 13, 2024105.97105.97104.65104.65104.6552
Dec 12, 2024107.46107.46106.65106.65106.6546
Dec 11, 2024106.88110.02106.88108.84108.841,036
Dec 10, 2024104.69107.42104.69106.69106.69820
Dec 9, 2024106.38106.38105.96105.96105.96754
Dec 6, 2024106.90106.90105.95105.95105.95114
Dec 5, 2024107.28107.61107.28107.39107.394,521
Nov 29, 2024105.15105.15103.43104.58104.58204
Nov 28, 2024107.15107.15105.76105.76105.76580
Nov 27, 2024109.85109.85107.83107.90107.902,139
Nov 26, 2024110.00110.36110.00110.31110.31190
Nov 25, 2024108.02108.56108.02108.47108.4710
Nov 22, 2024108.02108.02108.02108.02108.0241
Nov 21, 2024108.33108.33106.90106.90106.90567
Nov 19, 2024108.19108.46108.19108.33108.33220
Nov 18, 2024108.15108.30107.73107.73107.733,549
Nov 14, 2024108.78108.78108.40108.40108.403,011
Nov 13, 2024108.50108.50108.48108.48108.482
Nov 11, 2024108.77108.77108.60108.60108.6063
Nov 8, 2024107.82108.00107.82108.00108.00214
Nov 7, 2024109.21110.94109.20109.41109.41115
Nov 6, 2024111.00111.00109.38109.38109.3895
Nov 5, 2024110.43111.05110.27111.05111.056
Nov 4, 2024109.24110.26109.24110.26110.26628
Nov 1, 2024108.98108.98108.64108.67108.67195
Oct 31, 2024110.10110.10109.34109.34109.34145
Oct 30, 2024110.01110.05110.01110.05110.0557
Oct 29, 2024110.51110.51110.51110.51110.515
Oct 28, 2024110.47110.58110.47110.58110.5870
Oct 25, 2024109.63109.63109.34109.34109.3427
Oct 24, 2024108.96110.05108.96110.05110.051,099
Oct 23, 2024109.50109.50108.80109.19109.19159
Oct 22, 2024111.20111.20109.06109.50109.5043
Oct 21, 2024111.69111.69110.14110.33110.3312
Oct 18, 2024110.58110.58110.58110.58110.5835
Oct 17, 2024110.12110.12109.22109.22109.2270
Oct 16, 2024110.27110.89110.27110.89110.89260
Oct 15, 2024109.79109.95109.79109.95109.95628
Oct 14, 2024108.81109.79108.81109.79109.79516
Oct 11, 2024108.48108.48108.28108.42108.421,026
Oct 10, 2024108.92108.92108.92108.92108.9220
Oct 9, 2024109.34109.46108.95108.95108.95127
Oct 8, 2024109.40110.01109.40110.01110.01411
Oct 7, 2024110.00110.80109.94109.94109.9466
Oct 4, 2024111.09111.09109.94110.17110.1725
Oct 3, 2024111.80111.80110.41110.41110.4180
Oct 2, 2024112.25112.25111.80111.80111.8019
Oct 1, 2024111.50111.87111.50111.87111.87138
Sep 30, 2024110.87110.98110.87110.98110.9833
Sep 27, 2024111.95111.95111.50111.50111.50117
Sep 26, 2024111.84111.84111.84111.84111.8433
Sep 25, 2024111.10111.10111.10111.10111.1033
Sep 24, 2024111.70111.77111.70111.77111.77172
Sep 23, 2024112.40112.40110.82110.82110.82107
Sep 20, 2024113.22113.22113.13113.13113.1339
Sep 19, 2024113.95113.95113.55113.55113.5528
Sep 18, 2024113.56115.27113.56114.57114.571,035
Sep 17, 2024114.78115.12114.78115.12115.1239
Sep 16, 2024114.00115.56114.00115.22115.2251
Sep 13, 2024115.00115.40114.96114.96114.9675
Sep 12, 2024114.00114.21114.00114.21114.2120
Sep 11, 2024114.00114.00114.00114.00114.00200
Sep 10, 2024114.69114.69114.46114.46114.4691
Sep 6, 2024115.66116.25115.02115.02115.0210
Sep 5, 2024116.49117.89115.66115.66115.66190
Sep 4, 2024115.95116.31115.95116.31116.31345
Sep 3, 2024114.42114.42114.35114.35114.3592
Sep 2, 2024112.60114.26112.60113.83113.8310,233
Aug 30, 2024114.70115.01114.54114.54114.54224
Aug 29, 2024115.15115.15115.15115.15115.15100
Aug 26, 2024115.00115.90115.00115.90115.9013
Aug 23, 2024115.86116.05115.86115.93115.931,001
Aug 22, 2024115.60115.60114.58114.77114.77533
Aug 21, 2024114.31116.14114.31116.00116.0082
Aug 20, 2024116.00116.16115.95116.16116.16339
Aug 19, 2024112.35115.63112.35115.63115.6339
Aug 16, 2024114.43114.45114.43114.45114.4572
Aug 15, 2024114.20114.20114.03114.08114.08531
Aug 14, 2024112.50113.55112.50113.55113.55625
Aug 13, 2024111.24112.50111.24112.50112.50109
Aug 12, 2024111.10111.55111.10111.28111.2845
Aug 9, 2024108.95109.77108.95109.59109.59801
Aug 8, 2024108.00108.12108.00108.12108.122
Aug 7, 2024107.02107.44107.02107.44107.4411
Aug 6, 2024105.98106.69105.89106.67106.6747
Aug 5, 2024105.66105.66104.72105.66105.66633
Aug 2, 2024106.25106.26106.14106.14106.14630
Aug 1, 2024107.73107.73107.23107.23107.2323
Jul 31, 2024106.68106.68106.68106.68106.681
Jul 30, 2024104.70106.10104.70105.92105.9226
Jul 26, 2024106.76106.76106.76106.76106.765
Jul 25, 2024103.73105.80103.73105.43105.4331
Jul 24, 2024106.49106.49105.85105.85105.85100
Jul 23, 2024108.25108.25107.19107.28107.28159
Jul 22, 2024107.47107.60107.13107.13107.1313
Jul 18, 2024109.02109.02107.47107.47107.4798
Jul 17, 2024108.61109.25108.61109.15109.159,356
Jul 16, 2024108.97109.02108.77108.77108.77496
Jul 15, 2024108.53108.69108.53108.69108.69504
Jul 12, 2024107.84107.84107.70107.70107.70207
Jul 11, 2024105.91107.67105.91107.67107.672
Jul 10, 2024106.64106.69106.47106.49106.49360
Jul 9, 2024103.44105.53103.44105.53105.53-
Jul 8, 2024105.56105.56105.56105.56105.569
Jul 5, 2024104.88104.88104.88104.88104.88105
Jul 4, 2024105.00105.14105.00105.14105.1429
Jul 3, 2024104.01104.79104.01104.79104.79113
Jul 2, 2024103.88103.88103.72103.73103.73314
Jul 1, 2024103.66103.73103.66103.72103.72688
Jun 28, 2024103.17103.17103.17103.17103.171
Jun 27, 2024103.43103.43103.17103.17103.17118
Jun 26, 2024101.94102.47101.60102.29102.29143
Jun 25, 2024102.46102.57102.46102.57102.57550
Jun 24, 202499.40102.8799.40102.57102.5732
Jun 21, 2024100.45101.43100.45101.43101.43121
Jun 20, 2024101.54101.54100.42100.45100.4588
Jun 19, 2024100.05100.0599.37100.05100.0592
Jun 18, 2024100.01100.05100.01100.05100.05165
Jun 17, 2024100.02100.02100.02100.02100.028
Jun 14, 202499.35100.5099.35100.50100.50455
Jun 12, 2024101.39101.39100.09100.09100.09348
Jun 11, 202498.96101.7198.96101.71101.7161
Jun 10, 2024101.76101.76100.84100.98100.98721
Jun 7, 2024101.72101.76101.72101.76101.76107
Jun 6, 2024102.62102.96102.62102.96102.9657
Jun 5, 2024101.56101.60101.28101.39101.39504
Jun 4, 2024101.50101.50101.48101.48101.484
Jun 3, 2024102.01102.01101.92101.92101.92141
May 31, 2024103.07103.07101.43101.43101.43128
May 29, 2024104.02104.02102.25102.56102.5645
May 28, 2024104.40104.47103.81103.81103.81551
May 27, 2024103.49103.68103.49103.58103.58411
May 24, 2024104.35104.35104.35104.35104.351
May 23, 2024103.00104.76103.00104.16104.16106
May 22, 2024107.00107.00106.20106.29106.2987
May 20, 2024106.79106.79106.79106.79106.7918
May 17, 2024108.41108.41107.39107.39107.3936
May 16, 2024107.40107.81107.27107.27107.27106
May 15, 2024107.00107.40107.00107.40107.4021
May 14, 2024107.20107.30107.20107.30107.302
May 13, 2024104.30106.61104.30106.13106.1321
May 10, 2024105.00106.43105.00106.43106.4330
May 9, 2024106.04106.04106.04106.04106.049
May 8, 2024105.79108.58105.79108.12108.1229,256
May 7, 2024108.92108.92107.95107.95107.9510,275
May 6, 2024107.91108.20107.54107.54107.5488
May 3, 2024106.00107.88106.00107.88107.8839
May 2, 2024106.39106.39105.95106.00106.00208
Apr 30, 2024105.83105.83105.01105.01105.0142
Apr 29, 2024105.78105.99105.78105.99105.9985
Apr 26, 2024105.28105.86105.28105.86105.86606
Apr 25, 2024103.70104.09103.37104.09104.09152