InvestB3
← InícioComparar

BIDV39

ISHARES INTERNATIONAL SELECT DIVIDEND ETF

R$ 76,30
0,00% no dia

No mês

-0,52%

No ano

+16,45%

12 meses

+13,19%

Desde 06/2023

+78,48%

Histórico diário a partir de 15/09/2025. Cotações com atraso (fim de dia).

Histórico diário (60)

DataAberturaMínimaMáximaFechamentoDiaVolume
08/09/2026R$ 76,30R$ 76,30R$ 76,30R$ 76,300,00%1
04/09/2026R$ 76,30R$ 76,30R$ 76,30R$ 76,300,00%1
02/09/2026R$ 76,30R$ 76,30R$ 76,30R$ 76,30-0,52%1
27/08/2026R$ 81,60R$ 72,73R$ 81,60R$ 76,70-1,06%3
18/08/2026R$ 77,52R$ 77,52R$ 77,52R$ 77,520,00%7
17/08/2026R$ 77,50R$ 77,50R$ 77,52R$ 77,52+1,36%47
11/08/2026R$ 76,32R$ 76,32R$ 76,48R$ 76,48+0,63%1.276
05/08/2026R$ 75,90R$ 75,90R$ 76,00R$ 76,00+5,56%2.042
03/08/2026R$ 72,00R$ 72,00R$ 72,00R$ 72,00-3,54%30
31/07/2026R$ 74,64R$ 74,64R$ 74,64R$ 74,64+0,19%40
29/07/2026R$ 74,50R$ 74,50R$ 74,50R$ 74,50+1,65%6
24/07/2026R$ 73,29R$ 73,29R$ 73,29R$ 73,29+0,67%3
21/07/2026R$ 72,80R$ 72,80R$ 72,80R$ 72,800,00%1
20/07/2026R$ 72,80R$ 72,80R$ 72,80R$ 72,80-0,57%5
17/07/2026R$ 73,22R$ 73,22R$ 73,22R$ 73,22+1,06%1
15/07/2026R$ 72,45R$ 72,45R$ 72,45R$ 72,45+0,39%2
14/07/2026R$ 74,34R$ 71,65R$ 74,34R$ 72,17-0,29%12
13/07/2026R$ 72,31R$ 72,31R$ 72,38R$ 72,38+0,78%2
10/07/2026R$ 71,85R$ 71,82R$ 71,85R$ 71,82-0,73%15
07/07/2026R$ 72,35R$ 72,35R$ 72,35R$ 72,35+0,42%10
06/07/2026R$ 72,20R$ 72,05R$ 72,20R$ 72,05+1,31%10
01/07/2026R$ 71,12R$ 71,12R$ 71,12R$ 71,12-0,68%4
29/06/2026R$ 71,61R$ 71,61R$ 71,61R$ 71,610,00%1.400
25/06/2026R$ 71,61R$ 71,61R$ 71,61R$ 71,61-1,45%40
17/06/2026R$ 72,59R$ 72,59R$ 72,66R$ 72,66-1,42%20
16/06/2026R$ 77,30R$ 73,71R$ 77,30R$ 73,71-4,62%10
05/06/2026R$ 77,28R$ 77,28R$ 77,28R$ 77,28+2,97%6
25/05/2026R$ 75,05R$ 75,05R$ 75,05R$ 75,050,00%5
22/05/2026R$ 75,05R$ 75,05R$ 75,05R$ 75,05+0,12%10
15/05/2026R$ 74,96R$ 74,96R$ 74,96R$ 74,96+0,55%65
13/05/2026R$ 74,55R$ 74,55R$ 74,55R$ 74,55+1,43%1
11/05/2026R$ 73,50R$ 73,50R$ 73,50R$ 73,50+0,86%1
08/05/2026R$ 72,87R$ 72,87R$ 72,87R$ 72,87+0,79%8
05/05/2026R$ 74,34R$ 72,30R$ 74,34R$ 72,30-0,69%46
04/05/2026R$ 72,80R$ 72,80R$ 72,80R$ 72,80-0,34%2
24/04/2026R$ 73,05R$ 73,05R$ 73,05R$ 73,05-0,42%9
17/04/2026R$ 73,36R$ 73,36R$ 73,36R$ 73,36-0,05%12
16/04/2026R$ 73,40R$ 73,40R$ 73,40R$ 73,40-0,23%3
15/04/2026R$ 73,57R$ 73,57R$ 73,57R$ 73,57+0,19%13
10/04/2026R$ 73,43R$ 73,43R$ 73,43R$ 73,43+0,10%4
31/03/2026R$ 73,29R$ 73,29R$ 73,36R$ 73,36+1,75%34
27/03/2026R$ 72,10R$ 72,10R$ 72,10R$ 72,10-0,89%65
25/03/2026R$ 72,87R$ 72,60R$ 72,87R$ 72,75+0,21%109
12/03/2026R$ 72,60R$ 72,60R$ 72,60R$ 72,60+0,51%1
11/03/2026R$ 72,23R$ 72,23R$ 72,23R$ 72,23-0,71%14
10/03/2026R$ 72,75R$ 72,75R$ 72,75R$ 72,75+0,83%9
09/03/2026R$ 73,36R$ 71,82R$ 73,36R$ 72,15-1,84%48
05/03/2026R$ 73,50R$ 73,50R$ 73,50R$ 73,50-0,68%800
04/03/2026R$ 74,10R$ 74,00R$ 74,10R$ 74,00-0,94%107
03/03/2026R$ 74,70R$ 74,70R$ 74,70R$ 74,70-1,92%6
24/02/2026R$ 75,80R$ 75,80R$ 76,16R$ 76,16-0,18%108
23/02/2026R$ 76,30R$ 76,30R$ 76,30R$ 76,30+0,61%3
19/02/2026R$ 75,84R$ 75,84R$ 75,84R$ 75,84+0,12%300
12/02/2026R$ 75,76R$ 75,75R$ 75,85R$ 75,750,00%71
11/02/2026R$ 75,75R$ 75,75R$ 75,75R$ 75,75+1,41%300
09/02/2026R$ 74,70R$ 74,70R$ 74,70R$ 74,70-1,19%1.300
02/02/2026R$ 75,60R$ 75,60R$ 75,60R$ 75,60+1,60%1
31/01/2026R$ 74,41R$ 74,41R$ 74,41R$ 74,41+1,31%10
27/01/2026R$ 76,95R$ 73,35R$ 76,95R$ 73,45+12,10%4
15/09/2025R$ 65,59R$ 65,52R$ 65,59R$ 65,52-2,80%8

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

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.