InvestB3
← InícioComparar

BIBB39

ISHARES BIOTECHNOLOGY ETF

R$ 72,58
-0,03% no dia

No mês

+0,48%

No ano

+17,54%

12 meses

+41,07%

Desde 11/2020

+40,80%

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

Histórico diário (188)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 72,55R$ 72,52R$ 72,58R$ 72,58-0,03%16.395
03/09/2026R$ 72,62R$ 72,60R$ 72,62R$ 72,60-0,30%51
02/09/2026R$ 72,23R$ 71,95R$ 72,82R$ 72,82+0,61%15.857
01/09/2026R$ 72,14R$ 72,14R$ 72,38R$ 72,38+0,21%752
31/08/2026R$ 71,30R$ 71,30R$ 72,23R$ 72,23-0,82%71
28/08/2026R$ 73,63R$ 72,83R$ 73,63R$ 72,83-1,54%162
27/08/2026R$ 73,91R$ 73,59R$ 74,11R$ 73,97-0,03%19.808
26/08/2026R$ 74,83R$ 73,90R$ 74,83R$ 73,99-0,20%7.373
25/08/2026R$ 73,99R$ 73,99R$ 74,51R$ 74,14+1,35%14.509
24/08/2026R$ 73,86R$ 72,78R$ 73,86R$ 73,15-0,38%19.216
21/08/2026R$ 73,52R$ 73,06R$ 74,33R$ 73,43+0,42%157.641
20/08/2026R$ 74,60R$ 72,97R$ 74,61R$ 73,12-1,98%17.018
19/08/2026R$ 74,06R$ 74,06R$ 74,60R$ 74,60+6,03%15.712
18/08/2026R$ 69,94R$ 69,94R$ 70,36R$ 70,36+0,60%313
17/08/2026R$ 69,02R$ 69,02R$ 69,94R$ 69,94+1,33%40
14/08/2026R$ 68,53R$ 68,53R$ 69,17R$ 69,02-0,20%15.030
13/08/2026R$ 69,44R$ 69,16R$ 69,44R$ 69,16-0,40%284
12/08/2026R$ 68,75R$ 68,75R$ 69,44R$ 69,44+2,12%103
11/08/2026R$ 68,00R$ 68,00R$ 68,00R$ 68,00-0,37%5
10/08/2026R$ 67,13R$ 67,13R$ 68,25R$ 68,25+1,67%90
07/08/2026R$ 66,40R$ 66,33R$ 67,13R$ 67,13+3,06%7.509
06/08/2026R$ 65,14R$ 65,14R$ 65,14R$ 65,140,00%15
05/08/2026R$ 65,14R$ 65,14R$ 65,14R$ 65,14+1,83%5
04/08/2026R$ 63,97R$ 63,97R$ 63,97R$ 63,97+1,25%89
03/08/2026R$ 63,30R$ 63,01R$ 63,66R$ 63,18-0,09%73
31/07/2026R$ 62,88R$ 62,88R$ 63,40R$ 63,24-0,11%8.002
30/07/2026R$ 63,01R$ 63,01R$ 63,31R$ 63,31-1,80%490
29/07/2026R$ 64,94R$ 64,47R$ 64,94R$ 64,47-0,88%216
28/07/2026R$ 64,71R$ 64,71R$ 65,04R$ 65,04+0,56%438
27/07/2026R$ 64,41R$ 64,41R$ 64,68R$ 64,68+1,24%68
24/07/2026R$ 63,79R$ 63,79R$ 63,89R$ 63,89-0,20%118
23/07/2026R$ 63,90R$ 63,90R$ 64,02R$ 64,02+1,04%17
22/07/2026R$ 63,79R$ 63,36R$ 63,79R$ 63,36-0,60%10.033
21/07/2026R$ 64,03R$ 63,74R$ 64,03R$ 63,74-0,45%20
20/07/2026R$ 64,30R$ 63,97R$ 64,36R$ 64,03-1,31%38
17/07/2026R$ 65,17R$ 64,88R$ 65,29R$ 64,88+0,51%42
16/07/2026R$ 64,15R$ 64,15R$ 64,55R$ 64,55+0,91%17
15/07/2026R$ 63,89R$ 63,89R$ 63,97R$ 63,97+0,19%20
14/07/2026R$ 64,40R$ 63,82R$ 64,40R$ 63,85-1,45%1.536
13/07/2026R$ 65,71R$ 64,53R$ 65,71R$ 64,79-1,11%2.830
10/07/2026R$ 67,75R$ 65,41R$ 67,75R$ 65,52-2,59%39.726
09/07/2026R$ 67,90R$ 67,25R$ 68,17R$ 67,26+0,09%683
08/07/2026R$ 67,74R$ 67,03R$ 67,74R$ 67,20-1,23%361
07/07/2026R$ 67,45R$ 67,25R$ 68,21R$ 68,04+1,63%15.768
06/07/2026R$ 67,26R$ 66,60R$ 67,93R$ 66,95-0,46%28.628
02/07/2026R$ 66,30R$ 66,30R$ 67,60R$ 67,26+1,68%22.513
01/07/2026R$ 65,88R$ 65,88R$ 66,15R$ 66,15+0,67%21
30/06/2026R$ 65,79R$ 65,57R$ 65,79R$ 65,71+0,91%26
29/06/2026R$ 64,19R$ 64,19R$ 65,19R$ 65,12+1,45%291
26/06/2026R$ 63,43R$ 63,43R$ 64,68R$ 64,19+1,20%15.006
25/06/2026R$ 63,43R$ 63,43R$ 63,43R$ 63,43+4,67%4
22/06/2026R$ 58,05R$ 58,05R$ 60,60R$ 60,60+4,34%65
11/06/2026R$ 58,16R$ 58,08R$ 58,16R$ 58,08+1,57%2.370
10/06/2026R$ 58,53R$ 57,12R$ 58,53R$ 57,18+1,15%32
09/06/2026R$ 56,53R$ 56,53R$ 56,53R$ 56,53-1,65%1
08/06/2026R$ 57,69R$ 57,48R$ 57,69R$ 57,48+1,82%15
03/06/2026R$ 55,25R$ 55,25R$ 56,45R$ 56,45+2,71%338
02/06/2026R$ 55,08R$ 54,96R$ 55,23R$ 54,96-3,03%120
01/06/2026R$ 56,85R$ 56,68R$ 56,85R$ 56,68-1,80%70
29/05/2026R$ 58,26R$ 57,72R$ 58,26R$ 57,72-0,14%209
28/05/2026R$ 57,27R$ 57,27R$ 57,80R$ 57,80+1,94%24
26/05/2026R$ 56,65R$ 56,65R$ 56,82R$ 56,70+0,12%195
22/05/2026R$ 56,63R$ 56,63R$ 56,63R$ 56,63+1,74%3
21/05/2026R$ 55,09R$ 55,09R$ 55,66R$ 55,66-0,25%6
20/05/2026R$ 56,06R$ 55,61R$ 56,06R$ 55,80+1,31%8.350
19/05/2026R$ 55,08R$ 55,08R$ 55,08R$ 55,08-2,44%1
15/05/2026R$ 56,90R$ 56,46R$ 56,90R$ 56,46+0,75%16
12/05/2026R$ 55,97R$ 55,97R$ 56,22R$ 56,04+0,45%36
11/05/2026R$ 55,92R$ 55,79R$ 55,92R$ 55,79+0,96%14
08/05/2026R$ 55,26R$ 55,26R$ 55,26R$ 55,26-0,95%25
07/05/2026R$ 56,45R$ 55,79R$ 56,45R$ 55,79-1,92%53
06/05/2026R$ 56,52R$ 56,52R$ 56,88R$ 56,88+2,36%22
05/05/2026R$ 55,57R$ 55,57R$ 55,57R$ 55,57-1,16%2
04/05/2026R$ 55,78R$ 55,78R$ 56,22R$ 56,22+0,18%2
30/04/2026R$ 55,85R$ 55,85R$ 56,12R$ 56,12+1,98%60
29/04/2026R$ 55,43R$ 54,90R$ 55,43R$ 55,03-1,19%46
28/04/2026R$ 56,58R$ 55,69R$ 56,71R$ 55,69-1,26%82
27/04/2026R$ 56,40R$ 56,40R$ 56,40R$ 56,40-0,14%1
24/04/2026R$ 56,48R$ 56,48R$ 56,48R$ 56,48-2,96%15
22/04/2026R$ 58,20R$ 58,20R$ 58,20R$ 58,20-0,61%4
20/04/2026R$ 58,56R$ 58,56R$ 58,56R$ 58,56-0,39%2
17/04/2026R$ 58,79R$ 58,79R$ 58,79R$ 58,79+1,55%1
16/04/2026R$ 58,09R$ 57,89R$ 58,09R$ 57,89-0,74%81
15/04/2026R$ 58,32R$ 58,32R$ 58,32R$ 58,32-0,22%1
14/04/2026R$ 58,45R$ 58,45R$ 58,45R$ 58,45+1,79%3
13/04/2026R$ 57,55R$ 57,42R$ 57,55R$ 57,42-0,85%13
02/04/2026R$ 57,91R$ 57,91R$ 57,91R$ 57,910,00%4
31/03/2026R$ 57,91R$ 57,91R$ 57,91R$ 57,91+2,04%37
30/03/2026R$ 56,75R$ 56,75R$ 56,75R$ 56,75-0,84%1
27/03/2026R$ 57,23R$ 57,23R$ 57,23R$ 57,23-1,43%1
26/03/2026R$ 57,97R$ 57,96R$ 58,06R$ 58,06+1,45%7.200
23/03/2026R$ 57,35R$ 57,23R$ 57,37R$ 57,23-0,52%441
20/03/2026R$ 57,53R$ 57,53R$ 57,53R$ 57,53+0,26%1
19/03/2026R$ 57,66R$ 57,38R$ 57,73R$ 57,38+0,72%7.001
18/03/2026R$ 57,13R$ 56,97R$ 57,14R$ 56,97-1,61%115
17/03/2026R$ 57,90R$ 57,90R$ 58,04R$ 57,90-0,09%15
16/03/2026R$ 58,25R$ 57,95R$ 58,25R$ 57,95-0,97%7.005
13/03/2026R$ 58,00R$ 58,00R$ 58,52R$ 58,52+0,76%12
12/03/2026R$ 57,95R$ 57,95R$ 58,08R$ 58,08-0,62%50
09/03/2026R$ 58,31R$ 58,31R$ 58,56R$ 58,44-0,12%4.327
06/03/2026R$ 60,17R$ 58,51R$ 60,17R$ 58,51-2,76%22
05/03/2026R$ 60,17R$ 60,17R$ 60,17R$ 60,17+0,28%1
04/03/2026R$ 59,94R$ 59,94R$ 60,00R$ 60,00+0,38%151
03/03/2026R$ 60,08R$ 59,77R$ 60,28R$ 59,77-0,38%3.289
27/02/2026R$ 59,95R$ 59,95R$ 60,00R$ 60,00+0,74%5.403
26/02/2026R$ 59,83R$ 59,27R$ 59,83R$ 59,56-0,45%108
25/02/2026R$ 60,35R$ 59,83R$ 60,43R$ 59,83-1,09%1.935
24/02/2026R$ 60,28R$ 60,28R$ 60,78R$ 60,49+0,35%16.575
23/02/2026R$ 60,13R$ 60,07R$ 60,28R$ 60,28+0,60%48
20/02/2026R$ 59,92R$ 59,92R$ 59,92R$ 59,92-1,56%1
18/02/2026R$ 60,87R$ 60,87R$ 60,87R$ 60,87+1,45%2
13/02/2026R$ 59,64R$ 59,64R$ 60,00R$ 60,00+1,28%2
12/02/2026R$ 59,39R$ 59,24R$ 59,39R$ 59,24-0,49%4
11/02/2026R$ 59,55R$ 59,34R$ 59,60R$ 59,53-1,28%20
10/02/2026R$ 60,48R$ 60,30R$ 60,48R$ 60,30+0,10%26
06/02/2026R$ 60,24R$ 60,24R$ 60,24R$ 60,24-1,46%18
05/02/2026R$ 61,13R$ 61,13R$ 61,13R$ 61,13+0,41%2.800
03/02/2026R$ 64,48R$ 60,88R$ 64,48R$ 60,88-0,03%13
02/02/2026R$ 60,12R$ 60,12R$ 60,90R$ 60,90+1,87%101
31/01/2026R$ 60,98R$ 59,78R$ 60,98R$ 59,78-1,97%2
29/01/2026R$ 60,32R$ 60,22R$ 60,98R$ 60,98-0,52%11
28/01/2026R$ 61,30R$ 61,30R$ 61,30R$ 61,30-0,91%1.000
27/01/2026R$ 61,65R$ 61,65R$ 62,25R$ 61,86-0,27%662
23/01/2026R$ 62,43R$ 61,85R$ 62,43R$ 62,03-1,35%3.754
22/01/2026R$ 63,00R$ 62,88R$ 63,00R$ 62,88+4,42%2
20/01/2026R$ 60,22R$ 60,22R$ 60,22R$ 60,22-1,62%1
19/01/2026R$ 64,42R$ 60,23R$ 64,42R$ 61,21-0,05%10
16/01/2026R$ 61,55R$ 61,24R$ 61,55R$ 61,24-2,02%2
15/01/2026R$ 62,50R$ 62,50R$ 62,50R$ 62,50+1,00%1
14/01/2026R$ 61,12R$ 61,12R$ 61,88R$ 61,88+1,19%34
13/01/2026R$ 61,55R$ 61,15R$ 61,55R$ 61,15-1,00%301
09/01/2026R$ 61,98R$ 61,77R$ 62,00R$ 61,77-0,11%24
08/01/2026R$ 62,75R$ 61,84R$ 62,75R$ 61,84-4,12%158
07/01/2026R$ 62,92R$ 62,92R$ 64,50R$ 64,50+5,10%85
06/01/2026R$ 60,97R$ 60,81R$ 61,37R$ 61,37+2,11%100
05/01/2026R$ 61,79R$ 59,80R$ 61,79R$ 60,10-1,75%55
03/01/2026R$ 61,61R$ 60,99R$ 61,61R$ 61,17-0,94%44
30/12/2025R$ 63,11R$ 61,75R$ 63,15R$ 61,75-3,08%61
29/12/2025R$ 63,61R$ 63,61R$ 63,71R$ 63,71+0,25%6
26/12/2025R$ 63,83R$ 63,42R$ 63,83R$ 63,55+0,03%6.057
23/12/2025R$ 63,63R$ 63,53R$ 63,63R$ 63,53-1,40%409
22/12/2025R$ 62,84R$ 62,84R$ 64,62R$ 64,43+4,76%14.621
19/12/2025R$ 60,98R$ 60,98R$ 61,50R$ 61,500,00%3
18/12/2025R$ 61,40R$ 61,40R$ 61,50R$ 61,50+0,54%6
12/12/2025R$ 61,17R$ 61,17R$ 61,17R$ 61,17-0,60%1
11/12/2025R$ 60,96R$ 60,96R$ 61,54R$ 61,54+0,46%525
10/12/2025R$ 61,26R$ 61,26R$ 61,26R$ 61,26-0,58%1
08/12/2025R$ 61,58R$ 61,58R$ 61,62R$ 61,62-1,44%598
06/12/2025R$ 61,32R$ 61,32R$ 62,52R$ 62,52+2,61%1.415
04/12/2025R$ 61,02R$ 60,93R$ 61,02R$ 60,93-0,25%745
03/12/2025R$ 60,99R$ 60,99R$ 61,08R$ 61,08+1,08%4
02/12/2025R$ 60,43R$ 60,43R$ 60,43R$ 60,43-0,77%895
01/12/2025R$ 61,20R$ 60,69R$ 61,20R$ 60,90-1,52%653
29/11/2025R$ 61,84R$ 61,84R$ 61,84R$ 61,84+0,15%2
26/11/2025R$ 61,97R$ 61,68R$ 62,21R$ 61,75+0,11%636
25/11/2025R$ 61,62R$ 61,62R$ 61,68R$ 61,68+0,98%6
24/11/2025R$ 60,40R$ 60,40R$ 61,29R$ 61,08+0,59%436
21/11/2025R$ 59,30R$ 59,30R$ 60,72R$ 60,72+3,16%91
18/11/2025R$ 58,33R$ 58,33R$ 58,86R$ 58,86+0,14%329
17/11/2025R$ 58,86R$ 58,78R$ 58,86R$ 58,78+2,05%1.021
14/11/2025R$ 57,66R$ 57,60R$ 57,66R$ 57,60-0,93%6.401
13/11/2025R$ 58,14R$ 58,14R$ 58,14R$ 58,14+0,73%17
11/11/2025R$ 57,72R$ 57,72R$ 57,72R$ 57,72+3,42%25
07/11/2025R$ 56,66R$ 55,81R$ 56,66R$ 55,81-1,20%106
06/11/2025R$ 56,40R$ 56,40R$ 56,49R$ 56,49+1,24%118
05/11/2025R$ 55,80R$ 55,80R$ 55,80R$ 55,80-1,50%128
30/10/2025R$ 56,21R$ 56,21R$ 56,65R$ 56,65+1,09%35
29/10/2025R$ 56,12R$ 56,04R$ 56,12R$ 56,04-0,53%30
27/10/2025R$ 56,01R$ 56,01R$ 56,34R$ 56,34+0,66%74
24/10/2025R$ 55,86R$ 55,74R$ 55,98R$ 55,97+0,76%10.066
23/10/2025R$ 55,55R$ 55,55R$ 55,55R$ 55,55-0,93%15
21/10/2025R$ 56,07R$ 56,07R$ 56,07R$ 56,07-0,41%2
20/10/2025R$ 56,30R$ 56,30R$ 56,30R$ 56,30+0,88%1
15/10/2025R$ 55,20R$ 55,20R$ 55,81R$ 55,81+1,12%21
14/10/2025R$ 55,19R$ 55,19R$ 55,19R$ 55,19+0,53%20
13/10/2025R$ 54,90R$ 54,90R$ 54,90R$ 54,90+0,73%3
09/10/2025R$ 54,50R$ 54,50R$ 54,50R$ 54,50+0,18%10
08/10/2025R$ 54,14R$ 54,14R$ 54,40R$ 54,40+1,76%7
07/10/2025R$ 53,46R$ 53,46R$ 53,46R$ 53,46-0,06%1
06/10/2025R$ 53,60R$ 53,47R$ 53,60R$ 53,49-0,72%13
03/10/2025R$ 53,90R$ 53,88R$ 54,14R$ 53,88+2,05%23
01/10/2025R$ 52,72R$ 52,72R$ 52,80R$ 52,80+3,83%54
30/09/2025R$ 50,56R$ 50,56R$ 50,85R$ 50,85+0,79%14
29/09/2025R$ 50,45R$ 50,15R$ 50,45R$ 50,450,00%21
23/09/2025R$ 50,45R$ 50,45R$ 50,45R$ 50,45+1,20%151
17/09/2025R$ 45,01R$ 45,01R$ 49,85R$ 49,85-2,73%230
10/09/2025R$ 51,25R$ 51,25R$ 51,25R$ 51,250,00%8
09/09/2025R$ 51,20R$ 51,20R$ 51,60R$ 51,25-0,39%33

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$ 0,1212 / cota · yield 0,17%
TipoValor / cotaData-comPagamento
DividendoR$ 0,026712/06/202624/06/2026
DividendoR$ 0,028816/03/202626/03/2026
DividendoR$ 0,045715/12/202526/12/2025
DividendoR$ 0,0215/09/202525/09/2025
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.