InvestB3
← InícioComparar

BDVY39

ISHARES SELECT DIVIDEND ETF

R$ 84,45
+0,34% no dia

No mês

+0,05%

No ano

+7,94%

12 meses

+10,36%

Desde 11/2020

+67,10%

Histórico diário a partir de 08/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (229)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 84,09R$ 84,00R$ 84,55R$ 84,45+0,34%410
03/09/2026R$ 84,17R$ 84,16R$ 84,28R$ 84,16+0,63%30
02/09/2026R$ 83,63R$ 83,63R$ 83,63R$ 83,63+0,31%20
01/09/2026R$ 84,63R$ 83,37R$ 84,64R$ 83,37-1,23%1.026
31/08/2026R$ 84,38R$ 84,24R$ 84,41R$ 84,41-0,97%64
28/08/2026R$ 85,24R$ 85,24R$ 85,24R$ 85,240,00%6
26/08/2026R$ 84,96R$ 84,96R$ 85,24R$ 85,24+2,64%19
25/08/2026R$ 83,05R$ 83,05R$ 83,05R$ 83,05-2,01%2
24/08/2026R$ 84,48R$ 84,48R$ 84,77R$ 84,75+0,30%97
21/08/2026R$ 85,17R$ 84,42R$ 85,20R$ 84,50-1,48%623
20/08/2026R$ 85,77R$ 85,77R$ 85,90R$ 85,77+0,04%89
19/08/2026R$ 85,97R$ 85,74R$ 85,97R$ 85,74+0,49%1.295
17/08/2026R$ 86,31R$ 85,32R$ 86,31R$ 85,32-1,15%124
14/08/2026R$ 86,15R$ 86,15R$ 86,85R$ 86,31+1,20%45
13/08/2026R$ 85,56R$ 85,29R$ 85,56R$ 85,29+1,54%5
12/08/2026R$ 84,54R$ 84,00R$ 84,54R$ 84,00+0,36%4
11/08/2026R$ 82,84R$ 82,84R$ 84,00R$ 83,70+1,38%2.061
10/08/2026R$ 81,92R$ 81,92R$ 83,00R$ 82,56+0,68%239
07/08/2026R$ 82,41R$ 82,00R$ 82,62R$ 82,00-0,50%9
06/08/2026R$ 82,65R$ 82,24R$ 82,65R$ 82,41-0,75%218
05/08/2026R$ 81,81R$ 81,81R$ 83,10R$ 83,03-0,88%220
04/08/2026R$ 81,78R$ 81,78R$ 83,77R$ 83,77+1,77%3.608
03/08/2026R$ 81,42R$ 81,42R$ 82,45R$ 82,31+0,39%232
31/07/2026R$ 81,65R$ 81,65R$ 81,99R$ 81,99-0,21%28
30/07/2026R$ 82,20R$ 81,62R$ 82,32R$ 82,16-1,57%396
29/07/2026R$ 84,56R$ 83,47R$ 84,60R$ 83,47-1,29%680
28/07/2026R$ 85,07R$ 84,56R$ 85,07R$ 84,56+1,27%12
27/07/2026R$ 83,50R$ 83,50R$ 83,50R$ 83,50+1,41%1.300
24/07/2026R$ 81,44R$ 81,44R$ 82,51R$ 82,34+0,93%203
21/07/2026R$ 81,68R$ 81,58R$ 81,68R$ 81,58-0,51%2
20/07/2026R$ 82,02R$ 81,72R$ 82,78R$ 82,00-1,54%693
17/07/2026R$ 83,28R$ 83,28R$ 83,28R$ 83,28+0,77%2
16/07/2026R$ 81,01R$ 81,01R$ 82,89R$ 82,64+1,79%687
15/07/2026R$ 81,17R$ 81,17R$ 81,46R$ 81,19+0,21%30
14/07/2026R$ 81,50R$ 81,02R$ 81,94R$ 81,02-1,85%53
13/07/2026R$ 82,21R$ 82,21R$ 82,55R$ 82,55+1,26%40
10/07/2026R$ 81,10R$ 80,91R$ 81,62R$ 81,52+0,52%52
09/07/2026R$ 81,23R$ 81,10R$ 81,23R$ 81,10-0,53%29
08/07/2026R$ 81,75R$ 81,53R$ 81,75R$ 81,53-1,06%78
07/07/2026R$ 82,28R$ 82,28R$ 82,41R$ 82,40+1,23%15
06/07/2026R$ 82,00R$ 81,40R$ 82,00R$ 81,40-1,09%137
02/07/2026R$ 82,38R$ 82,30R$ 82,38R$ 82,30+0,38%110
01/07/2026R$ 81,75R$ 81,75R$ 82,00R$ 81,99+1,07%35
30/06/2026R$ 81,37R$ 81,12R$ 81,42R$ 81,12-0,59%155
29/06/2026R$ 81,29R$ 81,29R$ 81,60R$ 81,60+0,39%31
26/06/2026R$ 81,10R$ 81,10R$ 81,50R$ 81,28+0,33%77
25/06/2026R$ 80,53R$ 80,53R$ 81,51R$ 81,01-0,14%156
24/06/2026R$ 81,22R$ 81,12R$ 81,22R$ 81,12+2,53%68
18/06/2026R$ 79,46R$ 79,12R$ 79,71R$ 79,12+0,30%149
17/06/2026R$ 79,34R$ 78,84R$ 79,34R$ 78,88-0,58%154
16/06/2026R$ 79,84R$ 79,34R$ 79,94R$ 79,34+0,48%446
15/06/2026R$ 80,00R$ 78,96R$ 80,00R$ 78,96-1,42%32
12/06/2026R$ 80,75R$ 80,07R$ 80,75R$ 80,10+1,01%326
09/06/2026R$ 79,30R$ 79,30R$ 79,30R$ 79,30-1,07%50
08/06/2026R$ 80,16R$ 80,16R$ 80,16R$ 80,160,00%16
05/06/2026R$ 79,35R$ 79,35R$ 80,16R$ 80,16+2,47%199
03/06/2026R$ 78,52R$ 77,92R$ 78,52R$ 78,23+1,54%791
01/06/2026R$ 77,59R$ 77,04R$ 78,07R$ 77,04-1,33%125
29/05/2026R$ 78,62R$ 78,08R$ 78,62R$ 78,08+0,21%33
28/05/2026R$ 78,35R$ 77,92R$ 78,35R$ 77,92-0,61%60
27/05/2026R$ 78,75R$ 78,40R$ 78,77R$ 78,40+0,51%38
26/05/2026R$ 78,05R$ 78,00R$ 78,10R$ 78,00-0,06%148
25/05/2026R$ 78,05R$ 78,05R$ 78,05R$ 78,05-0,13%2
22/05/2026R$ 76,79R$ 76,79R$ 78,37R$ 78,15+1,73%15
21/05/2026R$ 76,79R$ 76,79R$ 77,09R$ 76,82-0,03%30
20/05/2026R$ 76,79R$ 76,79R$ 76,84R$ 76,84-0,05%30
19/05/2026R$ 77,04R$ 76,81R$ 77,04R$ 76,88+0,12%3
15/05/2026R$ 76,79R$ 76,79R$ 76,79R$ 76,79+0,48%4
14/05/2026R$ 76,14R$ 76,14R$ 76,42R$ 76,42+0,35%4
13/05/2026R$ 74,68R$ 74,45R$ 76,15R$ 76,15+2,21%702
12/05/2026R$ 74,64R$ 74,50R$ 74,64R$ 74,50-0,19%122
08/05/2026R$ 74,85R$ 74,38R$ 74,85R$ 74,64-0,43%80
07/05/2026R$ 75,76R$ 74,80R$ 75,76R$ 74,96-1,06%391
06/05/2026R$ 76,35R$ 75,63R$ 76,35R$ 75,76-0,42%129
05/05/2026R$ 76,63R$ 75,89R$ 76,63R$ 76,08-0,28%65
04/05/2026R$ 76,80R$ 76,18R$ 77,36R$ 76,29-0,87%345
30/04/2026R$ 77,35R$ 76,96R$ 77,35R$ 76,96+0,73%115
29/04/2026R$ 76,42R$ 76,40R$ 76,42R$ 76,40+0,37%3.290
28/04/2026R$ 76,18R$ 76,12R$ 76,18R$ 76,12+0,37%120
27/04/2026R$ 76,60R$ 75,84R$ 76,60R$ 75,840,00%616
24/04/2026R$ 76,51R$ 75,84R$ 76,51R$ 75,840,00%447
23/04/2026R$ 75,84R$ 75,84R$ 75,84R$ 75,84+0,50%471
22/04/2026R$ 75,77R$ 75,46R$ 75,96R$ 75,46-1,19%118
20/04/2026R$ 75,77R$ 75,77R$ 76,37R$ 76,37+0,61%52
17/04/2026R$ 75,91R$ 75,91R$ 75,91R$ 75,91-0,63%30
16/04/2026R$ 76,39R$ 76,39R$ 76,39R$ 76,39+1,21%8
15/04/2026R$ 75,60R$ 75,48R$ 75,77R$ 75,48-0,58%62
14/04/2026R$ 75,79R$ 75,60R$ 75,92R$ 75,92+0,11%14
13/04/2026R$ 76,90R$ 75,68R$ 76,90R$ 75,84-1,34%165
10/04/2026R$ 77,72R$ 76,80R$ 77,72R$ 76,87-1,39%103
09/04/2026R$ 78,05R$ 77,95R$ 78,05R$ 77,95+0,13%22
08/04/2026R$ 77,00R$ 77,00R$ 77,94R$ 77,85-0,69%16
07/04/2026R$ 78,52R$ 78,39R$ 78,52R$ 78,39+0,40%84
06/04/2026R$ 78,00R$ 77,54R$ 78,38R$ 78,08+0,10%297
02/04/2026R$ 76,21R$ 76,21R$ 78,23R$ 78,00+0,30%228
01/04/2026R$ 77,77R$ 77,77R$ 77,77R$ 77,77-1,09%20
31/03/2026R$ 78,81R$ 78,56R$ 78,81R$ 78,63-0,01%39
30/03/2026R$ 79,06R$ 78,64R$ 79,09R$ 78,64+0,13%152
27/03/2026R$ 78,88R$ 78,32R$ 79,01R$ 78,54+0,03%27
26/03/2026R$ 78,26R$ 78,26R$ 78,52R$ 78,52+0,33%243
25/03/2026R$ 78,50R$ 78,10R$ 78,50R$ 78,26-0,08%159
24/03/2026R$ 78,34R$ 78,32R$ 78,34R$ 78,32+1,24%34
23/03/2026R$ 77,60R$ 77,36R$ 77,61R$ 77,36+3,15%18
20/03/2026R$ 78,31R$ 75,00R$ 78,31R$ 75,00-3,10%16
19/03/2026R$ 77,89R$ 77,40R$ 77,89R$ 77,40-0,77%518
18/03/2026R$ 78,24R$ 78,00R$ 78,24R$ 78,00-0,60%39
17/03/2026R$ 78,31R$ 78,24R$ 78,47R$ 78,47-0,27%140
16/03/2026R$ 79,70R$ 78,68R$ 79,70R$ 78,68-0,34%12
13/03/2026R$ 79,39R$ 78,95R$ 80,21R$ 78,950,00%46
12/03/2026R$ 78,57R$ 78,57R$ 79,12R$ 78,95+1,48%342
11/03/2026R$ 78,08R$ 77,67R$ 78,08R$ 77,80-0,90%48
10/03/2026R$ 80,00R$ 78,51R$ 80,00R$ 78,51-0,87%16
09/03/2026R$ 79,60R$ 79,20R$ 79,60R$ 79,20-0,80%12
06/03/2026R$ 79,60R$ 79,60R$ 80,02R$ 79,84-0,70%222
05/03/2026R$ 80,49R$ 80,40R$ 80,49R$ 80,40-0,88%11
04/03/2026R$ 81,00R$ 80,40R$ 81,11R$ 81,11-0,21%20
03/03/2026R$ 81,04R$ 81,00R$ 81,45R$ 81,28+0,72%133
02/03/2026R$ 81,56R$ 80,70R$ 81,56R$ 80,70+0,84%134
27/02/2026R$ 81,03R$ 79,85R$ 81,03R$ 80,03-0,56%653
26/02/2026R$ 80,84R$ 80,48R$ 80,84R$ 80,48+0,80%261
25/02/2026R$ 79,74R$ 79,60R$ 79,89R$ 79,84+0,13%21
24/02/2026R$ 80,40R$ 79,74R$ 80,40R$ 79,74-0,13%1.321
23/02/2026R$ 82,00R$ 79,80R$ 82,00R$ 79,84-1,38%175
20/02/2026R$ 81,00R$ 80,70R$ 81,05R$ 80,96-0,69%200
19/02/2026R$ 81,61R$ 81,46R$ 81,61R$ 81,52-0,73%388
18/02/2026R$ 82,24R$ 81,60R$ 82,24R$ 82,12-0,15%452
13/02/2026R$ 81,00R$ 81,00R$ 82,94R$ 82,24+0,37%12
12/02/2026R$ 81,98R$ 81,94R$ 81,98R$ 81,94+0,66%3
11/02/2026R$ 81,37R$ 81,12R$ 81,40R$ 81,40+0,41%282
10/02/2026R$ 80,40R$ 80,40R$ 81,07R$ 81,07+0,60%26
09/02/2026R$ 80,45R$ 80,40R$ 80,59R$ 80,59+0,64%1.537
06/02/2026R$ 80,08R$ 80,08R$ 80,08R$ 80,08-0,78%46
05/02/2026R$ 81,56R$ 80,70R$ 81,56R$ 80,71-0,65%85
04/02/2026R$ 79,63R$ 79,63R$ 81,24R$ 81,24+1,75%58
03/02/2026R$ 78,98R$ 78,72R$ 79,84R$ 79,84+1,42%19
02/02/2026R$ 78,72R$ 78,72R$ 78,72R$ 78,720,00%82
31/01/2026R$ 78,08R$ 78,08R$ 78,79R$ 78,72+0,90%68
29/01/2026R$ 78,38R$ 78,02R$ 78,49R$ 78,02-0,43%242
28/01/2026R$ 78,40R$ 78,36R$ 78,40R$ 78,36+1,11%8
27/01/2026R$ 78,56R$ 77,50R$ 78,71R$ 77,50-1,35%162
26/01/2026R$ 78,40R$ 78,39R$ 78,79R$ 78,56+0,72%100
23/01/2026R$ 78,06R$ 78,00R$ 78,40R$ 78,00-0,88%122
22/01/2026R$ 79,34R$ 78,69R$ 79,34R$ 78,69-0,54%27
21/01/2026R$ 78,00R$ 78,00R$ 79,12R$ 79,12+0,16%31
20/01/2026R$ 78,99R$ 78,99R$ 78,99R$ 78,99-0,69%40
19/01/2026R$ 79,75R$ 79,54R$ 79,75R$ 79,54+0,24%14
16/01/2026R$ 79,88R$ 79,20R$ 79,88R$ 79,35-0,10%64
15/01/2026R$ 79,43R$ 79,43R$ 79,43R$ 79,43+2,24%2
14/01/2026R$ 77,70R$ 77,69R$ 77,70R$ 77,69-0,64%54
13/01/2026R$ 77,90R$ 77,90R$ 78,38R$ 78,19+0,55%644
12/01/2026R$ 77,69R$ 77,69R$ 78,42R$ 77,76-0,70%12
09/01/2026R$ 78,31R$ 78,31R$ 78,31R$ 78,31+0,50%127
08/01/2026R$ 77,79R$ 77,79R$ 78,16R$ 77,92+1,04%22
07/01/2026R$ 77,80R$ 77,12R$ 78,30R$ 77,12-0,57%220
06/01/2026R$ 77,30R$ 77,30R$ 77,64R$ 77,56-0,33%223
05/01/2026R$ 78,33R$ 77,82R$ 78,33R$ 77,82+1,69%325
03/01/2026R$ 79,03R$ 76,53R$ 79,03R$ 76,53-2,19%98
30/12/2025R$ 79,44R$ 78,20R$ 79,44R$ 78,24-1,51%238
29/12/2025R$ 79,80R$ 79,44R$ 79,80R$ 79,44+0,62%58
26/12/2025R$ 78,85R$ 78,85R$ 79,43R$ 78,95+0,08%96
23/12/2025R$ 78,89R$ 78,89R$ 78,89R$ 78,89-0,88%1
22/12/2025R$ 78,80R$ 78,80R$ 79,59R$ 79,59+1,31%112
19/12/2025R$ 78,79R$ 78,21R$ 78,79R$ 78,56-0,29%3.361
18/12/2025R$ 78,79R$ 78,79R$ 78,79R$ 78,79+1,06%4
16/12/2025R$ 77,96R$ 77,96R$ 77,96R$ 77,96-0,15%20
15/12/2025R$ 77,74R$ 77,74R$ 78,08R$ 78,08+0,42%1.348
12/12/2025R$ 78,10R$ 77,75R$ 78,43R$ 77,75-0,51%38
11/12/2025R$ 76,44R$ 76,44R$ 78,15R$ 78,15+1,56%7
10/12/2025R$ 76,95R$ 76,95R$ 76,95R$ 76,95+0,59%1
08/12/2025R$ 76,71R$ 76,50R$ 76,71R$ 76,50-1,01%250
06/12/2025R$ 75,04R$ 75,04R$ 77,28R$ 77,28+2,82%31
04/12/2025R$ 75,30R$ 75,04R$ 75,40R$ 75,16-0,05%1.467
03/12/2025R$ 75,41R$ 75,06R$ 75,41R$ 75,20-0,28%21
02/12/2025R$ 75,56R$ 75,29R$ 75,60R$ 75,41-1,19%3.158
01/12/2025R$ 77,48R$ 76,32R$ 77,48R$ 76,32-0,51%294
29/11/2025R$ 76,58R$ 75,52R$ 76,71R$ 76,71+0,17%86
26/11/2025R$ 76,58R$ 76,58R$ 76,58R$ 76,58+0,04%180
25/11/2025R$ 75,84R$ 75,84R$ 76,55R$ 76,55+1,06%255
24/11/2025R$ 76,50R$ 75,52R$ 76,50R$ 75,75+0,01%104
21/11/2025R$ 75,74R$ 75,74R$ 75,74R$ 75,74+1,94%80
19/11/2025R$ 75,20R$ 74,30R$ 75,20R$ 74,30+0,70%60
17/11/2025R$ 74,32R$ 73,78R$ 74,72R$ 73,78-0,85%2.015
14/11/2025R$ 74,11R$ 74,00R$ 74,48R$ 74,41-0,20%643
13/11/2025R$ 74,71R$ 74,56R$ 74,94R$ 74,56-1,01%482
12/11/2025R$ 75,44R$ 75,32R$ 75,44R$ 75,32+1,13%2
10/11/2025R$ 74,13R$ 74,13R$ 74,48R$ 74,48+0,28%380
07/11/2025R$ 74,45R$ 74,10R$ 74,45R$ 74,27-0,19%78
06/11/2025R$ 74,38R$ 74,33R$ 74,41R$ 74,41-0,47%55
05/11/2025R$ 74,27R$ 74,27R$ 74,76R$ 74,76-4,76%341
04/11/2025R$ 73,85R$ 73,85R$ 78,50R$ 78,50+6,10%75
03/11/2025R$ 73,50R$ 73,50R$ 73,99R$ 73,99-0,84%38
31/10/2025R$ 74,78R$ 74,62R$ 74,94R$ 74,62-1,00%64
30/10/2025R$ 75,36R$ 75,36R$ 75,37R$ 75,37-0,38%4.206
29/10/2025R$ 75,62R$ 75,62R$ 75,92R$ 75,66+0,05%43
28/10/2025R$ 75,81R$ 75,62R$ 75,81R$ 75,62-0,93%50
27/10/2025R$ 76,75R$ 76,33R$ 76,75R$ 76,33-0,62%16
24/10/2025R$ 76,59R$ 76,59R$ 76,90R$ 76,81+0,81%121
23/10/2025R$ 75,92R$ 75,90R$ 76,22R$ 76,19-0,18%114.752
22/10/2025R$ 76,07R$ 76,03R$ 76,38R$ 76,33+0,41%100.137
21/10/2025R$ 76,28R$ 76,00R$ 76,28R$ 76,02+0,60%131
20/10/2025R$ 75,75R$ 75,57R$ 75,75R$ 75,57+0,23%100.100
17/10/2025R$ 76,09R$ 75,40R$ 76,09R$ 75,40-2,62%4.102
16/10/2025R$ 77,43R$ 77,43R$ 77,43R$ 77,43+0,61%22
15/10/2025R$ 76,90R$ 76,90R$ 76,96R$ 76,96+1,26%296
13/10/2025R$ 76,05R$ 76,00R$ 76,13R$ 76,00-0,07%9
10/10/2025R$ 76,05R$ 76,05R$ 76,05R$ 76,05+0,81%396
09/10/2025R$ 75,65R$ 75,44R$ 75,65R$ 75,44-0,84%268
08/10/2025R$ 75,92R$ 75,92R$ 76,08R$ 76,08+0,09%139
07/10/2025R$ 76,00R$ 76,00R$ 76,32R$ 76,01-0,09%193
06/10/2025R$ 76,82R$ 76,08R$ 76,89R$ 76,08-0,61%72
03/10/2025R$ 76,79R$ 76,55R$ 76,79R$ 76,55+1,15%213
02/10/2025R$ 75,68R$ 75,68R$ 75,68R$ 75,680,00%133
01/10/2025R$ 75,15R$ 75,15R$ 75,68R$ 75,68+0,32%48
30/09/2025R$ 75,24R$ 75,24R$ 75,44R$ 75,44+0,64%85
29/09/2025R$ 75,36R$ 74,96R$ 75,36R$ 74,96-0,53%148
26/09/2025R$ 75,00R$ 75,00R$ 75,44R$ 75,36+0,64%14
25/09/2025R$ 75,20R$ 74,88R$ 75,35R$ 74,88-0,53%108
24/09/2025R$ 75,20R$ 75,20R$ 75,28R$ 75,28+0,88%37
23/09/2025R$ 74,90R$ 74,59R$ 74,90R$ 74,62-0,37%141
20/09/2025R$ 74,61R$ 74,48R$ 74,90R$ 74,90+0,48%1.208
18/09/2025R$ 74,92R$ 74,04R$ 74,92R$ 74,54+0,05%30
17/09/2025R$ 74,60R$ 74,28R$ 74,60R$ 74,50+0,98%590
16/09/2025R$ 74,75R$ 73,70R$ 74,98R$ 73,78-1,89%1.161
15/09/2025R$ 76,18R$ 75,18R$ 76,18R$ 75,20-0,84%524
12/09/2025R$ 76,49R$ 75,84R$ 76,49R$ 75,84-1,15%24
11/09/2025R$ 76,28R$ 76,28R$ 76,72R$ 76,72-0,31%446
10/09/2025R$ 76,96R$ 76,96R$ 76,96R$ 76,960,00%4
09/09/2025R$ 76,84R$ 76,84R$ 76,96R$ 76,96+0,96%30
08/09/2025R$ 76,52R$ 76,10R$ 76,52R$ 76,23-0,38%175

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 1,8969 / cota · yield 2,25%
TipoValor / cotaData-comPagamento
DividendoR$ 0,433312/06/202624/06/2026
DividendoR$ 0,407616/03/202626/03/2026
DividendoR$ 0,605215/12/202526/12/2025
DividendoR$ 0,450715/09/202525/09/2025
Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.