InvestB3
← InícioComparar

BEWC39

ISHARES MSCI CANADA ETF

R$ 79,24
-0,48% no dia

No mês

-1,38%

No ano

+5,72%

12 meses

+18,41%

Desde 05/2021

+62,04%

Leitura técnica

viés de alta forte
baixaneutroalta
Tendência de longo prazo+10.6% vs. média de 200 pregõesalta
Tendência de médio prazo+3.4% vs. média de 50 pregõesalta
Cruzamento de médias (50 × 200)média curta acima da longaalta
MACDhistograma negativobaixa
RSI (14)RSI 57neutro
Momento (6 meses)+6.2% no períodoalta
Bandas de Bollingerdentro das bandasneutro

Nos últimos 11 meses, seguir esse sinal (entra comprado quando vira "alta", sai pra caixa quando vira "baixa", custo de 0,2% por troca) teria rendido +33.3% em BEWC39, contra +35.5% de quem só comprou e segurou (1 troca). Comprar e segurar teria sido melhor nesse período.

Só indicadores sobre os fechamentos passados — descritivo, não previsão nem recomendação. A maioria desses sinais não bate comprar e segurar de forma consistente.

Histórico diário a partir de 08/09/2025. Cotações com atraso (fim de dia).

Histórico diário (171)

DataAberturaMínimaMáximaFechamentoDiaVolume
08/09/2026R$ 79,24R$ 79,24R$ 79,24R$ 79,24-0,48%2
04/09/2026R$ 79,38R$ 79,38R$ 79,83R$ 79,620,00%49.145
03/09/2026R$ 79,38R$ 79,38R$ 79,83R$ 79,62+1,78%49.145
02/09/2026R$ 80,35R$ 78,05R$ 80,35R$ 78,23-2,64%324
28/08/2026R$ 80,35R$ 80,35R$ 80,35R$ 80,35-0,15%1
27/08/2026R$ 80,47R$ 80,47R$ 80,47R$ 80,47+0,79%8.200
19/08/2026R$ 79,00R$ 79,00R$ 79,84R$ 79,84-0,88%20
18/08/2026R$ 80,95R$ 80,29R$ 80,95R$ 80,55-0,49%335
17/08/2026R$ 80,95R$ 80,95R$ 80,95R$ 80,95-0,11%381
14/08/2026R$ 81,28R$ 80,96R$ 81,28R$ 81,04+0,92%15
13/08/2026R$ 80,35R$ 80,30R$ 80,35R$ 80,30+0,77%4
12/08/2026R$ 79,69R$ 79,69R$ 79,69R$ 79,69+0,39%3.200
11/08/2026R$ 79,38R$ 79,38R$ 79,38R$ 79,38+0,79%4
10/08/2026R$ 78,00R$ 78,00R$ 78,76R$ 78,76+0,97%1.245
07/08/2026R$ 77,68R$ 77,68R$ 78,00R$ 78,00+0,92%1.901
06/08/2026R$ 77,83R$ 77,29R$ 77,83R$ 77,29-0,81%12
05/08/2026R$ 77,92R$ 77,84R$ 77,93R$ 77,92+1,25%294
04/08/2026R$ 76,29R$ 76,24R$ 76,96R$ 76,96+1,36%4.212
03/08/2026R$ 75,93R$ 75,93R$ 75,93R$ 75,93+0,44%1.900
31/07/2026R$ 75,77R$ 75,60R$ 75,77R$ 75,60-0,22%15
30/07/2026R$ 75,81R$ 75,77R$ 75,81R$ 75,77-0,30%3.107
29/07/2026R$ 76,32R$ 75,92R$ 76,32R$ 76,00-0,56%90
28/07/2026R$ 76,42R$ 76,42R$ 76,43R$ 76,43+1,04%8.400
27/07/2026R$ 75,64R$ 75,64R$ 75,64R$ 75,64+0,72%5
24/07/2026R$ 74,83R$ 74,83R$ 75,10R$ 75,10+0,27%3.579
23/07/2026R$ 74,90R$ 74,90R$ 74,90R$ 74,90+0,24%20
22/07/2026R$ 74,93R$ 74,72R$ 74,93R$ 74,72-0,28%4
20/07/2026R$ 74,88R$ 74,88R$ 74,93R$ 74,93-0,89%2.701
17/07/2026R$ 75,60R$ 75,60R$ 75,60R$ 75,60+0,11%3.800
16/07/2026R$ 75,25R$ 75,25R$ 75,52R$ 75,52+0,44%22
15/07/2026R$ 75,19R$ 75,19R$ 75,19R$ 75,19+0,08%3
14/07/2026R$ 75,13R$ 75,13R$ 75,13R$ 75,13+0,11%1.700
13/07/2026R$ 79,06R$ 74,72R$ 79,06R$ 75,05+0,07%124
10/07/2026R$ 75,00R$ 75,00R$ 75,00R$ 75,00+0,97%14
08/07/2026R$ 74,28R$ 74,28R$ 74,28R$ 74,28-0,83%2.600
07/07/2026R$ 74,90R$ 74,90R$ 74,90R$ 74,90+0,31%4
06/07/2026R$ 74,62R$ 74,55R$ 74,68R$ 74,67+0,47%36.817
03/07/2026R$ 74,89R$ 74,32R$ 74,89R$ 74,32-0,76%560
02/07/2026R$ 74,89R$ 74,89R$ 74,89R$ 74,89-0,31%1
01/07/2026R$ 75,12R$ 75,12R$ 75,12R$ 75,12+0,72%1
30/06/2026R$ 74,56R$ 74,56R$ 74,58R$ 74,58-0,03%3.400
25/06/2026R$ 75,00R$ 74,60R$ 75,00R$ 74,60-0,20%2.501
24/06/2026R$ 74,75R$ 74,75R$ 74,75R$ 74,75+0,27%1
22/06/2026R$ 72,01R$ 72,01R$ 74,55R$ 74,55-0,61%3.364
18/06/2026R$ 75,01R$ 75,01R$ 75,01R$ 75,01+0,93%13
17/06/2026R$ 74,32R$ 74,32R$ 74,32R$ 74,32-1,25%20
16/06/2026R$ 75,26R$ 75,26R$ 75,26R$ 75,26+1,03%2.300
11/06/2026R$ 74,75R$ 74,49R$ 74,75R$ 74,49-0,88%5.401
09/06/2026R$ 75,15R$ 75,15R$ 75,15R$ 75,15-0,23%55
08/06/2026R$ 75,32R$ 75,32R$ 75,32R$ 75,32+0,83%2.400
05/06/2026R$ 74,81R$ 74,70R$ 74,81R$ 74,70+0,51%9.702
03/06/2026R$ 74,32R$ 74,32R$ 74,32R$ 74,32-0,13%3.098
02/06/2026R$ 74,42R$ 74,42R$ 74,42R$ 74,42+0,84%2
01/06/2026R$ 73,74R$ 73,74R$ 73,80R$ 73,80-0,53%10.628
29/05/2026R$ 74,19R$ 74,19R$ 74,19R$ 74,19+0,50%597
28/05/2026R$ 73,82R$ 73,82R$ 73,82R$ 73,82-0,04%45.842
27/05/2026R$ 72,37R$ 72,37R$ 74,08R$ 73,850,00%109
26/05/2026R$ 84,00R$ 73,72R$ 84,00R$ 73,85+0,45%58
22/05/2026R$ 73,52R$ 73,52R$ 73,52R$ 73,52+0,15%10.400
21/05/2026R$ 73,41R$ 73,41R$ 73,41R$ 73,41+0,36%4.300
20/05/2026R$ 73,10R$ 73,10R$ 73,15R$ 73,15+0,58%18
19/05/2026R$ 72,61R$ 72,61R$ 72,73R$ 72,73+0,29%140
13/05/2026R$ 71,27R$ 71,03R$ 72,52R$ 72,52+1,57%104
12/05/2026R$ 70,90R$ 70,90R$ 71,40R$ 71,40+0,56%50
08/05/2026R$ 71,00R$ 71,00R$ 71,00R$ 71,00-0,48%100
07/05/2026R$ 71,34R$ 71,34R$ 71,34R$ 71,34-1,45%5.400
27/04/2026R$ 72,39R$ 72,39R$ 72,39R$ 72,39+0,36%500
22/04/2026R$ 72,15R$ 72,13R$ 72,15R$ 72,13-1,39%240
17/04/2026R$ 73,19R$ 72,95R$ 73,19R$ 73,15+0,74%16
15/04/2026R$ 72,30R$ 72,30R$ 72,61R$ 72,61+0,71%5.837
14/04/2026R$ 71,74R$ 71,74R$ 72,10R$ 72,10+0,91%2
13/04/2026R$ 71,45R$ 71,45R$ 71,45R$ 71,45-0,43%4
09/04/2026R$ 71,77R$ 71,76R$ 71,77R$ 71,76-0,08%9.000
07/04/2026R$ 71,58R$ 71,58R$ 71,82R$ 71,82+0,79%651
01/04/2026R$ 71,44R$ 71,07R$ 71,44R$ 71,26+1,58%10.002
27/03/2026R$ 70,15R$ 70,15R$ 70,15R$ 70,15-1,20%1
26/03/2026R$ 71,00R$ 71,00R$ 71,00R$ 71,00-0,38%4
25/03/2026R$ 71,27R$ 71,27R$ 71,27R$ 71,270,00%10
24/03/2026R$ 70,88R$ 70,88R$ 71,27R$ 71,27-0,18%5.600
23/03/2026R$ 71,40R$ 71,40R$ 71,40R$ 71,40+0,71%20
20/03/2026R$ 70,77R$ 70,76R$ 70,90R$ 70,90+0,74%26.395
19/03/2026R$ 70,38R$ 70,38R$ 70,38R$ 70,38-3,43%14.000
17/03/2026R$ 72,88R$ 72,88R$ 72,88R$ 72,88-0,57%1
16/03/2026R$ 73,30R$ 73,30R$ 73,30R$ 73,30-0,01%1
12/03/2026R$ 73,31R$ 73,31R$ 73,31R$ 73,31+0,41%2.300
11/03/2026R$ 73,03R$ 72,77R$ 73,03R$ 73,01-0,46%4
10/03/2026R$ 73,33R$ 73,33R$ 73,35R$ 73,35-0,01%60
09/03/2026R$ 73,36R$ 73,36R$ 73,36R$ 73,36-1,57%4
05/03/2026R$ 74,53R$ 74,53R$ 74,53R$ 74,53+0,11%30
04/03/2026R$ 75,00R$ 74,45R$ 75,00R$ 74,45-0,24%32
02/03/2026R$ 74,63R$ 74,63R$ 74,63R$ 74,63+0,44%10
27/02/2026R$ 75,15R$ 74,30R$ 75,15R$ 74,30-0,16%40
26/02/2026R$ 74,42R$ 74,42R$ 74,42R$ 74,42+0,64%10.000
25/02/2026R$ 73,95R$ 73,95R$ 73,95R$ 73,95+0,91%47
24/02/2026R$ 73,36R$ 73,28R$ 73,36R$ 73,28-0,45%41
23/02/2026R$ 73,61R$ 73,61R$ 73,61R$ 73,61-0,51%4.500
20/02/2026R$ 73,82R$ 73,82R$ 73,99R$ 73,99-0,27%408
19/02/2026R$ 73,78R$ 73,78R$ 74,19R$ 74,19+0,39%203
18/02/2026R$ 73,78R$ 73,78R$ 73,90R$ 73,90+0,89%23
13/02/2026R$ 72,84R$ 72,84R$ 73,27R$ 73,25+1,69%13.611
12/02/2026R$ 72,94R$ 72,03R$ 72,94R$ 72,03-1,36%17
11/02/2026R$ 73,02R$ 73,02R$ 73,02R$ 73,02-1,14%65
10/02/2026R$ 73,97R$ 73,64R$ 73,97R$ 73,86+2,03%14
09/02/2026R$ 71,68R$ 71,68R$ 72,39R$ 72,39+0,86%12
06/02/2026R$ 71,77R$ 71,77R$ 71,77R$ 71,77+0,29%50
05/02/2026R$ 71,56R$ 71,56R$ 71,56R$ 71,56-0,57%5
04/02/2026R$ 71,97R$ 71,97R$ 71,97R$ 71,97+0,43%160
03/02/2026R$ 71,72R$ 71,66R$ 71,84R$ 71,66+0,24%4.205
31/01/2026R$ 72,90R$ 71,49R$ 73,03R$ 71,49-2,54%17.010
29/01/2026R$ 73,40R$ 73,33R$ 73,40R$ 73,35+0,07%3
28/01/2026R$ 73,29R$ 73,24R$ 73,30R$ 73,30+0,11%392
27/01/2026R$ 73,22R$ 73,22R$ 73,22R$ 73,22-0,10%68
26/01/2026R$ 74,36R$ 73,29R$ 74,36R$ 73,29-1,56%9.916
19/01/2026R$ 74,45R$ 74,45R$ 74,45R$ 74,45+0,28%10
16/01/2026R$ 74,74R$ 74,24R$ 74,74R$ 74,24+0,12%8
15/01/2026R$ 74,15R$ 74,15R$ 74,15R$ 74,15-0,07%4.500
13/01/2026R$ 74,20R$ 74,20R$ 74,20R$ 74,20+0,27%68
12/01/2026R$ 73,57R$ 73,57R$ 74,00R$ 74,00+0,87%13
06/01/2026R$ 73,32R$ 73,32R$ 73,62R$ 73,36-0,85%5.407
05/01/2026R$ 73,90R$ 73,90R$ 73,99R$ 73,99+0,86%26
03/01/2026R$ 73,19R$ 73,19R$ 73,36R$ 73,36-2,12%4
30/12/2025R$ 75,68R$ 74,95R$ 75,68R$ 74,95-1,46%4.613
29/12/2025R$ 76,07R$ 76,06R$ 76,07R$ 76,06+0,08%2
26/12/2025R$ 76,00R$ 76,00R$ 76,00R$ 76,00-0,63%1
23/12/2025R$ 76,48R$ 76,48R$ 76,48R$ 76,48+0,90%1
22/12/2025R$ 76,07R$ 75,80R$ 76,07R$ 75,80+1,60%2
19/12/2025R$ 74,60R$ 74,55R$ 74,61R$ 74,61+3,20%200
15/12/2025R$ 72,83R$ 72,30R$ 72,83R$ 72,30-1,44%2
11/12/2025R$ 72,68R$ 72,68R$ 73,36R$ 73,36+1,95%24
08/12/2025R$ 71,96R$ 71,96R$ 71,96R$ 71,96+2,23%1
04/12/2025R$ 70,39R$ 70,39R$ 70,39R$ 70,39+3,61%2
21/11/2025R$ 67,97R$ 67,94R$ 67,97R$ 67,94+0,89%22.000
19/11/2025R$ 67,34R$ 67,34R$ 67,34R$ 67,34+0,51%27
18/11/2025R$ 67,00R$ 67,00R$ 67,00R$ 67,00-0,09%1
17/11/2025R$ 67,55R$ 67,06R$ 67,55R$ 67,06+0,49%24
14/11/2025R$ 66,73R$ 66,73R$ 66,73R$ 66,73-0,45%1
13/11/2025R$ 67,62R$ 67,03R$ 67,62R$ 67,03-2,25%4
12/11/2025R$ 68,33R$ 68,33R$ 68,57R$ 68,57+2,15%2
11/11/2025R$ 67,54R$ 67,13R$ 67,54R$ 67,13-0,71%161
10/11/2025R$ 67,61R$ 67,61R$ 67,61R$ 67,61+0,13%1
07/11/2025R$ 67,52R$ 67,52R$ 67,52R$ 67,520,00%6
05/11/2025R$ 67,52R$ 67,52R$ 67,52R$ 67,52+0,34%1
04/11/2025R$ 67,29R$ 67,29R$ 67,29R$ 67,29-1,31%4.100
03/11/2025R$ 68,18R$ 68,18R$ 68,18R$ 68,180,00%14
31/10/2025R$ 68,18R$ 68,18R$ 68,18R$ 68,18-0,58%5
30/10/2025R$ 66,92R$ 66,92R$ 68,95R$ 68,58+0,42%10
27/10/2025R$ 68,22R$ 68,22R$ 68,29R$ 68,29-0,45%2
24/10/2025R$ 68,18R$ 68,18R$ 68,60R$ 68,60+0,53%6
23/10/2025R$ 67,94R$ 67,94R$ 68,24R$ 68,24+0,43%18
20/10/2025R$ 67,99R$ 67,95R$ 68,20R$ 67,950,00%4.418
17/10/2025R$ 67,88R$ 67,88R$ 67,95R$ 67,95-1,36%2.204
16/10/2025R$ 69,05R$ 68,89R$ 69,05R$ 68,89-0,81%3.200
15/10/2025R$ 68,62R$ 68,62R$ 69,45R$ 69,45+1,21%1.610
14/10/2025R$ 68,62R$ 68,62R$ 68,62R$ 68,62-0,38%100
13/10/2025R$ 68,88R$ 68,88R$ 68,88R$ 68,88+0,48%1
10/10/2025R$ 68,69R$ 68,55R$ 69,20R$ 68,55+0,29%42
08/10/2025R$ 68,29R$ 68,29R$ 68,35R$ 68,35+0,15%28
07/10/2025R$ 68,25R$ 68,25R$ 68,25R$ 68,25+0,29%7
06/10/2025R$ 68,05R$ 68,05R$ 68,05R$ 68,05-0,44%13.000
03/10/2025R$ 67,69R$ 67,69R$ 68,43R$ 68,35+0,98%8.602
02/10/2025R$ 67,45R$ 67,45R$ 67,69R$ 67,69+0,92%2
29/09/2025R$ 67,07R$ 67,07R$ 67,07R$ 67,07+0,12%90
26/09/2025R$ 67,10R$ 66,99R$ 67,10R$ 66,99-0,01%1.025
24/09/2025R$ 67,27R$ 66,91R$ 67,27R$ 67,00-0,01%34
23/09/2025R$ 67,01R$ 67,01R$ 67,01R$ 67,01-0,58%6
20/09/2025R$ 67,00R$ 67,00R$ 67,40R$ 67,40+0,93%51
18/09/2025R$ 66,01R$ 66,01R$ 66,92R$ 66,78+0,42%3.205
15/09/2025R$ 67,06R$ 66,50R$ 67,06R$ 66,50-0,84%103
11/09/2025R$ 66,92R$ 66,92R$ 67,25R$ 67,06+0,21%3.914
10/09/2025R$ 66,92R$ 66,92R$ 66,92R$ 66,920,00%10
08/09/2025R$ 66,92R$ 66,92R$ 66,92R$ 66,920,00%20

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$ 0,6839 / cota · yield 0,86%
TipoValor / cotaData-comPagamento
DividendoR$ 0,239312/06/202624/06/2026
DividendoR$ 0,444615/12/202529/12/2025
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.