BICL39

ISHARES GLOBAL CLEAN ENERGY ETF

R$ 45,50
+1,11% no dia

No mês

+1,34%

No ano

+0,07%

12 meses

+16,91%

Desde 09/2021

-23,37%

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 (173)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 45,18R$ 45,18R$ 45,50R$ 45,50+1,11%2
03/09/2026R$ 44,54R$ 44,50R$ 45,00R$ 45,00+1,17%17
02/09/2026R$ 44,44R$ 44,01R$ 44,68R$ 44,48+0,09%74
01/09/2026R$ 44,90R$ 44,32R$ 45,04R$ 44,44-1,02%910
31/08/2026R$ 45,40R$ 44,87R$ 45,40R$ 44,90-1,54%1.718
28/08/2026R$ 45,65R$ 45,60R$ 45,65R$ 45,60-0,11%3
26/08/2026R$ 45,42R$ 45,42R$ 45,66R$ 45,65+0,51%10
25/08/2026R$ 45,08R$ 45,08R$ 45,42R$ 45,42+1,14%33
24/08/2026R$ 44,71R$ 44,71R$ 44,93R$ 44,91-1,08%23
21/08/2026R$ 45,90R$ 45,39R$ 45,90R$ 45,40-0,87%14
20/08/2026R$ 46,25R$ 45,74R$ 46,25R$ 45,80-0,97%6
19/08/2026R$ 45,90R$ 45,90R$ 46,25R$ 46,25-0,32%21
18/08/2026R$ 46,44R$ 46,29R$ 46,44R$ 46,40-1,80%7
17/08/2026R$ 47,80R$ 47,24R$ 47,80R$ 47,25-1,15%49
14/08/2026R$ 47,80R$ 47,80R$ 47,80R$ 47,800,00%5
13/08/2026R$ 47,80R$ 47,63R$ 47,80R$ 47,800,00%214
12/08/2026R$ 47,80R$ 47,80R$ 47,80R$ 47,80+1,49%11
11/08/2026R$ 46,45R$ 46,45R$ 47,18R$ 47,10+1,40%58
10/08/2026R$ 46,28R$ 46,28R$ 46,45R$ 46,45+0,32%60
06/08/2026R$ 46,30R$ 46,30R$ 46,30R$ 46,30+3,16%9
31/07/2026R$ 44,94R$ 44,88R$ 44,94R$ 44,880,00%451
30/07/2026R$ 44,78R$ 44,59R$ 44,88R$ 44,88-0,71%907
27/07/2026R$ 45,20R$ 45,20R$ 45,20R$ 45,20-3,52%17
24/07/2026R$ 46,90R$ 46,85R$ 46,90R$ 46,85-0,11%7
22/07/2026R$ 46,90R$ 46,90R$ 46,90R$ 46,90-3,79%15
21/07/2026R$ 48,75R$ 48,75R$ 48,75R$ 48,75+4,17%5
17/07/2026R$ 46,00R$ 46,00R$ 46,80R$ 46,80-0,11%131
16/07/2026R$ 48,28R$ 46,55R$ 48,28R$ 46,85-3,10%3
15/07/2026R$ 48,35R$ 48,35R$ 48,35R$ 48,350,00%100
14/07/2026R$ 48,05R$ 48,05R$ 48,37R$ 48,35+1,26%170
13/07/2026R$ 48,68R$ 47,75R$ 49,56R$ 47,75-3,63%51
09/07/2026R$ 50,50R$ 49,55R$ 50,50R$ 49,55+1,02%2
08/07/2026R$ 49,90R$ 48,62R$ 49,90R$ 49,05-1,70%31
07/07/2026R$ 50,56R$ 49,75R$ 50,56R$ 49,90-3,48%24
06/07/2026R$ 51,70R$ 51,70R$ 51,70R$ 51,70+0,08%1
03/07/2026R$ 51,68R$ 51,64R$ 51,68R$ 51,66+1,59%4
02/07/2026R$ 50,85R$ 50,85R$ 50,85R$ 50,85-4,15%1
01/07/2026R$ 53,43R$ 53,05R$ 53,55R$ 53,05-0,28%788
30/06/2026R$ 52,98R$ 52,58R$ 53,20R$ 53,20+3,30%4
29/06/2026R$ 52,80R$ 50,56R$ 52,80R$ 51,50+1,86%18
26/06/2026R$ 51,79R$ 50,56R$ 51,79R$ 50,56-3,51%10
25/06/2026R$ 52,89R$ 52,10R$ 52,89R$ 52,40-3,29%4
24/06/2026R$ 54,40R$ 54,18R$ 54,40R$ 54,180,00%2
23/06/2026R$ 55,39R$ 53,40R$ 55,39R$ 54,18-2,75%136
22/06/2026R$ 55,15R$ 55,15R$ 55,73R$ 55,71+1,02%678
19/06/2026R$ 55,15R$ 55,15R$ 55,15R$ 55,15+3,08%1
18/06/2026R$ 55,00R$ 52,64R$ 55,00R$ 53,50+1,92%1.023
17/06/2026R$ 52,58R$ 52,49R$ 52,58R$ 52,49-1,59%3
16/06/2026R$ 53,48R$ 53,34R$ 53,51R$ 53,34+0,26%303
15/06/2026R$ 52,60R$ 52,60R$ 53,20R$ 53,20+10,83%625
11/06/2026R$ 52,78R$ 48,00R$ 52,78R$ 48,00-7,07%2
10/06/2026R$ 53,40R$ 51,65R$ 53,40R$ 51,65-3,28%8
09/06/2026R$ 56,10R$ 53,40R$ 56,10R$ 53,40-1,98%63
08/06/2026R$ 54,60R$ 54,48R$ 55,50R$ 54,48-0,22%30
05/06/2026R$ 58,98R$ 54,60R$ 58,98R$ 54,60-7,43%2.113
03/06/2026R$ 58,55R$ 58,55R$ 58,98R$ 58,98-0,91%404
02/06/2026R$ 58,56R$ 58,56R$ 59,52R$ 59,52+3,46%182
01/06/2026R$ 59,10R$ 57,53R$ 59,10R$ 57,53-2,66%100
29/05/2026R$ 59,30R$ 59,10R$ 59,46R$ 59,100,00%1.037
28/05/2026R$ 58,75R$ 58,75R$ 59,10R$ 59,10+0,72%226
27/05/2026R$ 58,09R$ 58,09R$ 58,68R$ 58,68+1,88%20
26/05/2026R$ 57,56R$ 57,56R$ 57,89R$ 57,60+1,00%181
25/05/2026R$ 57,27R$ 56,65R$ 57,27R$ 57,03+0,58%26
22/05/2026R$ 56,20R$ 56,20R$ 56,70R$ 56,70+9,48%915
20/05/2026R$ 51,79R$ 51,79R$ 51,79R$ 51,79-2,01%1
19/05/2026R$ 53,09R$ 52,85R$ 53,09R$ 52,85-0,58%2
18/05/2026R$ 55,13R$ 52,86R$ 55,13R$ 53,16-4,22%96
15/05/2026R$ 54,60R$ 54,60R$ 55,50R$ 55,50+0,45%7
14/05/2026R$ 55,34R$ 55,25R$ 55,34R$ 55,25-0,09%4
13/05/2026R$ 53,68R$ 53,68R$ 55,30R$ 55,30+6,76%598
12/05/2026R$ 52,19R$ 51,80R$ 52,19R$ 51,80-2,74%101
11/05/2026R$ 52,85R$ 52,85R$ 53,29R$ 53,26+4,33%107
07/05/2026R$ 51,95R$ 51,05R$ 51,95R$ 51,05-3,04%191
06/05/2026R$ 52,35R$ 52,35R$ 52,65R$ 52,65+0,57%4
05/05/2026R$ 52,21R$ 52,21R$ 52,35R$ 52,35+1,45%60
04/05/2026R$ 52,28R$ 51,04R$ 52,28R$ 51,60+4,14%722
28/04/2026R$ 49,52R$ 49,52R$ 49,55R$ 49,55-0,42%98
27/04/2026R$ 49,76R$ 49,76R$ 49,76R$ 49,76-0,38%4
24/04/2026R$ 49,95R$ 49,95R$ 49,95R$ 49,95-0,70%1
23/04/2026R$ 50,30R$ 50,30R$ 50,30R$ 50,30+1,86%5
22/04/2026R$ 49,21R$ 49,21R$ 49,38R$ 49,38+2,11%42
17/04/2026R$ 48,30R$ 48,30R$ 48,36R$ 48,36+0,12%3
16/04/2026R$ 48,75R$ 48,20R$ 48,75R$ 48,30-0,62%6
15/04/2026R$ 49,00R$ 48,60R$ 49,00R$ 48,60+6,23%106
07/04/2026R$ 45,75R$ 45,75R$ 45,75R$ 45,75-0,76%4
06/04/2026R$ 46,10R$ 46,10R$ 46,10R$ 46,10-0,86%1
02/04/2026R$ 46,80R$ 46,50R$ 46,80R$ 46,50-0,64%3
31/03/2026R$ 46,80R$ 46,80R$ 46,80R$ 46,80+1,63%1
30/03/2026R$ 46,43R$ 45,94R$ 46,43R$ 46,05-2,13%117
27/03/2026R$ 47,10R$ 46,85R$ 47,10R$ 47,05-0,84%73
26/03/2026R$ 47,99R$ 47,45R$ 47,99R$ 47,45-1,04%20
24/03/2026R$ 47,75R$ 47,75R$ 47,95R$ 47,95-1,76%116
20/03/2026R$ 48,95R$ 48,65R$ 48,95R$ 48,81+1,69%71
18/03/2026R$ 48,64R$ 48,00R$ 48,64R$ 48,00-1,03%68
16/03/2026R$ 49,00R$ 48,50R$ 49,00R$ 48,50+2,45%14
10/03/2026R$ 47,33R$ 47,15R$ 47,34R$ 47,34+4,39%9
09/03/2026R$ 45,50R$ 45,35R$ 45,50R$ 45,35-0,33%42
06/03/2026R$ 45,50R$ 45,50R$ 45,50R$ 45,50-2,36%8
05/03/2026R$ 47,28R$ 46,60R$ 47,28R$ 46,60-1,21%2
04/03/2026R$ 47,17R$ 47,17R$ 47,17R$ 47,17+1,01%4
03/03/2026R$ 47,00R$ 46,14R$ 47,00R$ 46,70-1,16%49
02/03/2026R$ 46,80R$ 46,29R$ 47,25R$ 47,25-1,01%266
26/02/2026R$ 48,81R$ 47,64R$ 48,95R$ 47,73-2,83%715
25/02/2026R$ 49,12R$ 49,12R$ 49,12R$ 49,12-0,67%2
24/02/2026R$ 49,50R$ 49,45R$ 49,50R$ 49,45+1,62%2
23/02/2026R$ 48,57R$ 48,35R$ 48,66R$ 48,66+0,43%118
20/02/2026R$ 49,10R$ 48,45R$ 49,14R$ 48,45-2,02%4
19/02/2026R$ 49,45R$ 49,45R$ 49,45R$ 49,45+0,18%5
18/02/2026R$ 49,65R$ 49,36R$ 49,93R$ 49,36+2,51%107
12/02/2026R$ 47,93R$ 47,93R$ 48,24R$ 48,15-1,83%235
11/02/2026R$ 48,95R$ 48,95R$ 49,05R$ 49,05+0,59%7
09/02/2026R$ 48,70R$ 48,70R$ 48,76R$ 48,76+0,12%105
06/02/2026R$ 48,20R$ 48,10R$ 48,70R$ 48,70-0,61%235
03/02/2026R$ 49,24R$ 49,00R$ 49,24R$ 49,00+2,19%28
02/02/2026R$ 47,84R$ 47,84R$ 47,95R$ 47,95+0,42%2
31/01/2026R$ 48,10R$ 47,75R$ 48,10R$ 47,75-0,73%730
29/01/2026R$ 47,95R$ 47,45R$ 48,10R$ 48,10-3,02%414
28/01/2026R$ 48,72R$ 48,72R$ 49,60R$ 49,60+2,69%54
27/01/2026R$ 48,30R$ 48,30R$ 48,30R$ 48,30+0,42%1
26/01/2026R$ 48,42R$ 48,10R$ 48,42R$ 48,10-0,41%31
23/01/2026R$ 48,30R$ 48,16R$ 48,45R$ 48,30+2,44%131
21/01/2026R$ 47,04R$ 47,04R$ 47,15R$ 47,15+0,11%2
20/01/2026R$ 46,60R$ 46,60R$ 47,20R$ 47,10-1,55%233
19/01/2026R$ 47,84R$ 47,84R$ 47,84R$ 47,84-0,33%20
16/01/2026R$ 48,00R$ 48,00R$ 48,00R$ 48,00+1,48%22
15/01/2026R$ 47,35R$ 47,14R$ 47,40R$ 47,30+0,90%710
14/01/2026R$ 46,88R$ 46,88R$ 46,88R$ 46,88-0,89%5
13/01/2026R$ 47,05R$ 47,05R$ 47,30R$ 47,30+3,32%135
07/01/2026R$ 45,63R$ 45,63R$ 45,78R$ 45,78-1,12%147
06/01/2026R$ 46,49R$ 46,30R$ 46,49R$ 46,30+0,33%44
05/01/2026R$ 46,15R$ 46,15R$ 46,15R$ 46,15-0,54%21
03/01/2026R$ 46,30R$ 46,30R$ 46,40R$ 46,40+2,05%64
30/12/2025R$ 45,47R$ 45,47R$ 45,47R$ 45,47-1,47%88
29/12/2025R$ 45,03R$ 45,03R$ 46,20R$ 46,15+0,46%129
26/12/2025R$ 46,15R$ 45,94R$ 46,15R$ 45,94+2,27%117
22/12/2025R$ 44,70R$ 44,70R$ 44,92R$ 44,92+0,81%69
18/12/2025R$ 44,59R$ 44,56R$ 44,60R$ 44,56-0,47%45
15/12/2025R$ 44,77R$ 44,77R$ 44,77R$ 44,77-2,14%1
11/12/2025R$ 45,75R$ 45,75R$ 45,75R$ 45,75+1,55%29
06/12/2025R$ 45,05R$ 45,05R$ 45,05R$ 45,05+0,11%50
04/12/2025R$ 43,72R$ 43,72R$ 45,00R$ 45,00+0,45%41
01/12/2025R$ 44,80R$ 44,80R$ 44,80R$ 44,80-1,21%10
29/11/2025R$ 45,19R$ 45,00R$ 45,35R$ 45,35-0,02%19
26/11/2025R$ 45,36R$ 45,36R$ 45,36R$ 45,36+2,81%1
25/11/2025R$ 44,12R$ 44,12R$ 44,12R$ 44,12+1,50%1
24/11/2025R$ 43,70R$ 43,47R$ 43,70R$ 43,47-2,53%26
19/11/2025R$ 44,60R$ 44,60R$ 44,60R$ 44,60-0,22%1
17/11/2025R$ 44,70R$ 44,70R$ 44,70R$ 44,70-0,11%15
13/11/2025R$ 44,75R$ 44,75R$ 44,75R$ 44,75-6,38%8
10/11/2025R$ 47,80R$ 47,80R$ 47,80R$ 47,80+2,47%108
07/11/2025R$ 47,65R$ 46,65R$ 47,65R$ 46,65-4,01%130
06/11/2025R$ 48,60R$ 48,60R$ 48,60R$ 48,60+3,40%8
04/11/2025R$ 47,10R$ 47,00R$ 47,10R$ 47,00+0,71%30
03/11/2025R$ 46,67R$ 46,67R$ 46,67R$ 46,67+0,47%1
31/10/2025R$ 46,45R$ 46,45R$ 46,45R$ 46,45+0,43%7
30/10/2025R$ 46,55R$ 46,25R$ 46,55R$ 46,25+1,87%77
28/10/2025R$ 45,40R$ 45,40R$ 45,55R$ 45,40+0,78%118
27/10/2025R$ 45,53R$ 45,05R$ 45,53R$ 45,05+0,56%34
20/10/2025R$ 44,84R$ 44,80R$ 44,84R$ 44,80-2,50%612
16/10/2025R$ 46,20R$ 45,95R$ 46,20R$ 45,95+0,77%285
15/10/2025R$ 45,60R$ 45,60R$ 45,60R$ 45,60+5,04%23
10/10/2025R$ 43,41R$ 43,41R$ 43,41R$ 43,41-0,07%128
09/10/2025R$ 43,16R$ 43,16R$ 43,44R$ 43,44+2,07%628
08/10/2025R$ 42,72R$ 42,56R$ 42,72R$ 42,56-0,37%4
07/10/2025R$ 42,72R$ 42,72R$ 42,72R$ 42,72-0,47%2
06/10/2025R$ 43,12R$ 42,76R$ 43,12R$ 42,92-0,09%5
03/10/2025R$ 42,96R$ 42,96R$ 42,96R$ 42,96+4,99%2
29/09/2025R$ 40,92R$ 40,92R$ 40,92R$ 40,92+2,10%10
24/09/2025R$ 38,01R$ 38,01R$ 40,08R$ 40,08+0,20%28
17/09/2025R$ 40,00R$ 40,00R$ 40,00R$ 40,00+1,27%50
15/09/2025R$ 39,50R$ 39,50R$ 39,50R$ 39,50-0,45%1
11/09/2025R$ 39,88R$ 39,68R$ 39,88R$ 39,68+0,10%36
08/09/2025R$ 39,64R$ 39,64R$ 39,64R$ 39,64+1,85%2

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$ 0,4143 / cota · yield 0,91%
TipoValor / cotaData-comPagamento
DividendoR$ 0,174312/06/202624/06/2026
DividendoR$ 0,2415/12/202529/12/2025

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.