InvestB3
← InícioComparar

BIXC39

ISHARES GLOBAL ENERGY ETF

R$ 75,42
0,00% no dia

No mês

+0,51%

No ano

+30,80%

12 meses

+36,93%

Desde 04/2023

+53,01%

Histórico diário a partir de 05/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (183)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 75,44R$ 75,42R$ 75,44R$ 75,420,00%30
03/09/2026R$ 75,44R$ 75,42R$ 75,44R$ 75,42-0,03%30
02/09/2026R$ 75,50R$ 75,44R$ 75,50R$ 75,440,00%57
01/09/2026R$ 75,44R$ 75,28R$ 75,44R$ 75,44+0,53%12
31/08/2026R$ 74,76R$ 74,41R$ 75,04R$ 75,04+2,19%215
27/08/2026R$ 72,87R$ 72,81R$ 73,80R$ 73,43-0,29%37
26/08/2026R$ 73,92R$ 73,45R$ 74,48R$ 73,64+0,63%652
25/08/2026R$ 73,50R$ 73,18R$ 73,99R$ 73,18-2,35%5.135
24/08/2026R$ 74,94R$ 74,94R$ 74,94R$ 74,94-0,45%20
21/08/2026R$ 75,59R$ 75,28R$ 75,59R$ 75,28-1,45%127
20/08/2026R$ 76,57R$ 76,15R$ 77,03R$ 76,39+1,27%5.004
19/08/2026R$ 75,91R$ 75,35R$ 75,91R$ 75,43+1,10%87
17/08/2026R$ 72,87R$ 72,87R$ 74,61R$ 74,61+0,43%375
14/08/2026R$ 72,86R$ 72,86R$ 74,29R$ 74,29+2,92%3
13/08/2026R$ 72,18R$ 72,18R$ 72,18R$ 72,18+2,81%15
10/08/2026R$ 68,94R$ 68,94R$ 70,21R$ 70,21+2,05%42
07/08/2026R$ 68,13R$ 68,13R$ 68,80R$ 68,80-0,22%6
06/08/2026R$ 68,95R$ 68,95R$ 68,95R$ 68,95+0,91%72
05/08/2026R$ 69,12R$ 68,33R$ 69,12R$ 68,33-2,39%63
04/08/2026R$ 68,90R$ 68,90R$ 70,00R$ 70,00-0,64%3
31/07/2026R$ 70,27R$ 70,27R$ 70,76R$ 70,45+1,31%14
30/07/2026R$ 69,54R$ 69,54R$ 69,54R$ 69,54-1,05%1
29/07/2026R$ 70,01R$ 70,01R$ 70,28R$ 70,28+3,02%19
28/07/2026R$ 69,90R$ 68,22R$ 69,90R$ 68,22-1,56%116
27/07/2026R$ 69,78R$ 69,16R$ 70,06R$ 69,30-1,87%1.633
24/07/2026R$ 70,70R$ 70,22R$ 70,70R$ 70,62+0,27%130
23/07/2026R$ 71,87R$ 70,43R$ 71,87R$ 70,43+1,63%61
22/07/2026R$ 69,90R$ 69,30R$ 69,90R$ 69,30+1,33%523
21/07/2026R$ 68,56R$ 68,39R$ 68,56R$ 68,390,00%254
20/07/2026R$ 67,89R$ 67,89R$ 68,39R$ 68,39+0,22%15
17/07/2026R$ 68,24R$ 68,24R$ 68,24R$ 68,24+1,64%100
16/07/2026R$ 67,20R$ 66,99R$ 67,27R$ 67,14+0,43%91
15/07/2026R$ 66,28R$ 66,28R$ 66,85R$ 66,85-0,30%22
14/07/2026R$ 67,12R$ 67,05R$ 67,12R$ 67,05-0,53%85
13/07/2026R$ 67,37R$ 67,37R$ 67,41R$ 67,41+3,84%80
10/07/2026R$ 64,62R$ 64,62R$ 64,92R$ 64,92-0,28%58
09/07/2026R$ 65,10R$ 65,10R$ 65,10R$ 65,10-1,47%1
08/07/2026R$ 65,75R$ 65,75R$ 66,07R$ 66,07+3,30%2
07/07/2026R$ 64,54R$ 63,96R$ 64,54R$ 63,96+1,23%203
06/07/2026R$ 63,18R$ 63,18R$ 63,18R$ 63,18-0,86%1
02/07/2026R$ 63,73R$ 63,73R$ 63,73R$ 63,73+0,77%57
01/07/2026R$ 63,31R$ 63,19R$ 63,61R$ 63,24-0,41%132
30/06/2026R$ 63,90R$ 63,50R$ 63,90R$ 63,50-0,53%155
29/06/2026R$ 64,23R$ 63,84R$ 64,49R$ 63,84-0,55%1.914
26/06/2026R$ 64,19R$ 64,19R$ 64,19R$ 64,19-0,40%153
25/06/2026R$ 64,05R$ 64,05R$ 64,80R$ 64,45+0,23%45
24/06/2026R$ 64,68R$ 64,30R$ 64,68R$ 64,30-1,95%76
23/06/2026R$ 65,34R$ 65,34R$ 65,58R$ 65,58+1,49%372
22/06/2026R$ 64,22R$ 64,21R$ 64,70R$ 64,62-0,06%241
19/06/2026R$ 64,66R$ 64,66R$ 64,66R$ 64,66+0,76%5
18/06/2026R$ 63,88R$ 63,88R$ 64,17R$ 64,17-0,36%7
17/06/2026R$ 64,63R$ 64,40R$ 64,70R$ 64,40-6,59%115
12/06/2026R$ 67,62R$ 67,62R$ 68,94R$ 68,94-0,09%69
11/06/2026R$ 69,00R$ 69,00R$ 69,00R$ 69,00-2,71%2
10/06/2026R$ 70,29R$ 70,28R$ 71,68R$ 70,92+1,84%74
09/06/2026R$ 69,83R$ 69,64R$ 69,83R$ 69,64-0,26%14
08/06/2026R$ 69,82R$ 69,82R$ 69,82R$ 69,82-0,46%2
05/06/2026R$ 70,43R$ 69,94R$ 70,43R$ 70,14-0,41%183
03/06/2026R$ 70,43R$ 70,43R$ 70,70R$ 70,43+2,24%7
02/06/2026R$ 68,47R$ 68,40R$ 68,96R$ 68,89+0,35%553
01/06/2026R$ 68,53R$ 68,05R$ 68,65R$ 68,65+1,84%8
29/05/2026R$ 66,57R$ 66,57R$ 67,42R$ 67,41-1,33%33
28/05/2026R$ 68,00R$ 68,00R$ 68,32R$ 68,32+0,10%114
27/05/2026R$ 68,37R$ 68,25R$ 68,64R$ 68,25-0,83%89
26/05/2026R$ 70,22R$ 68,68R$ 70,22R$ 68,82-3,06%4.252
25/05/2026R$ 70,83R$ 69,81R$ 70,99R$ 70,99+1,04%121
22/05/2026R$ 70,26R$ 70,26R$ 70,26R$ 70,26+0,26%84
21/05/2026R$ 70,91R$ 69,74R$ 70,92R$ 70,08-1,17%256
20/05/2026R$ 71,75R$ 70,91R$ 71,80R$ 70,91-2,60%44
19/05/2026R$ 72,11R$ 71,83R$ 72,80R$ 72,80+2,02%351
18/05/2026R$ 70,50R$ 70,50R$ 71,36R$ 71,36+1,22%268
15/05/2026R$ 70,50R$ 70,50R$ 70,57R$ 70,50+3,19%476
13/05/2026R$ 67,47R$ 66,92R$ 68,32R$ 68,32+1,86%36
12/05/2026R$ 67,00R$ 67,00R$ 67,14R$ 67,07+3,38%399
11/05/2026R$ 64,88R$ 64,88R$ 64,88R$ 64,88-0,46%2
08/05/2026R$ 65,18R$ 65,18R$ 65,18R$ 65,18-0,93%2
07/05/2026R$ 65,60R$ 65,00R$ 65,79R$ 65,79-1,81%4
06/05/2026R$ 67,00R$ 67,00R$ 67,00R$ 67,00-3,78%65
05/05/2026R$ 69,87R$ 69,63R$ 69,87R$ 69,63-0,34%46
04/05/2026R$ 70,03R$ 69,80R$ 70,08R$ 69,87-0,34%62
30/04/2026R$ 70,06R$ 70,06R$ 70,28R$ 70,11+0,27%15
29/04/2026R$ 69,72R$ 69,19R$ 69,92R$ 69,92+2,42%1.332
28/04/2026R$ 68,27R$ 68,27R$ 68,27R$ 68,27+1,17%1
27/04/2026R$ 68,04R$ 67,21R$ 68,25R$ 67,48-0,41%2.642
24/04/2026R$ 67,70R$ 67,70R$ 67,76R$ 67,76+1,13%445
22/04/2026R$ 66,99R$ 66,82R$ 67,20R$ 67,00+1,18%224
20/04/2026R$ 66,92R$ 66,15R$ 66,92R$ 66,22+0,75%40
17/04/2026R$ 65,03R$ 64,41R$ 65,80R$ 65,73-3,30%1.770
16/04/2026R$ 67,20R$ 67,05R$ 68,04R$ 67,97+1,15%362
15/04/2026R$ 67,16R$ 67,12R$ 67,55R$ 67,20-0,10%680
14/04/2026R$ 67,34R$ 67,27R$ 67,34R$ 67,27-1,95%67
10/04/2026R$ 69,09R$ 68,61R$ 69,09R$ 68,61-1,56%109
09/04/2026R$ 71,47R$ 69,51R$ 71,47R$ 69,70-4,35%38
08/04/2026R$ 69,67R$ 69,31R$ 72,87R$ 72,87-0,19%170
06/04/2026R$ 71,91R$ 71,91R$ 73,01R$ 73,01+0,11%505
02/04/2026R$ 72,87R$ 72,87R$ 73,01R$ 72,93+0,87%46
01/04/2026R$ 72,15R$ 71,52R$ 72,62R$ 72,30-2,76%471
31/03/2026R$ 76,20R$ 73,31R$ 76,96R$ 74,35-2,68%351
30/03/2026R$ 77,20R$ 76,40R$ 77,34R$ 76,40-0,10%186
27/03/2026R$ 75,97R$ 75,97R$ 76,57R$ 76,48+1,16%214
26/03/2026R$ 75,83R$ 74,35R$ 75,88R$ 75,60+1,89%5.571
25/03/2026R$ 74,48R$ 74,20R$ 74,48R$ 74,20-1,13%34
24/03/2026R$ 72,79R$ 72,79R$ 75,05R$ 75,05+2,79%67
23/03/2026R$ 70,69R$ 70,69R$ 73,10R$ 73,01-2,07%250
20/03/2026R$ 74,28R$ 74,28R$ 74,55R$ 74,55+1,51%57
19/03/2026R$ 73,40R$ 73,40R$ 73,85R$ 73,44+1,56%321
18/03/2026R$ 70,35R$ 70,35R$ 72,38R$ 72,31+0,72%224
17/03/2026R$ 71,95R$ 71,79R$ 71,95R$ 71,79+0,64%197
13/03/2026R$ 71,74R$ 71,19R$ 71,74R$ 71,33+0,49%24
12/03/2026R$ 70,46R$ 70,46R$ 71,05R$ 70,98+3,26%374
11/03/2026R$ 67,76R$ 67,76R$ 68,74R$ 68,74+1,24%438
10/03/2026R$ 67,90R$ 67,90R$ 67,90R$ 67,90-0,92%5
09/03/2026R$ 69,49R$ 68,53R$ 69,49R$ 68,53-1,38%16
06/03/2026R$ 69,70R$ 69,49R$ 69,70R$ 69,49+0,68%23
05/03/2026R$ 69,09R$ 69,01R$ 69,31R$ 69,02+1,65%289
04/03/2026R$ 68,24R$ 67,02R$ 68,24R$ 67,90-1,82%496
03/03/2026R$ 68,68R$ 68,68R$ 69,68R$ 69,16+0,93%176
02/03/2026R$ 68,71R$ 67,84R$ 70,85R$ 68,52+3,44%1.203
27/02/2026R$ 66,50R$ 65,84R$ 66,50R$ 66,24+0,79%162
26/02/2026R$ 65,69R$ 65,69R$ 66,08R$ 65,72+0,67%16.040
25/02/2026R$ 65,44R$ 65,20R$ 65,44R$ 65,28-0,24%300
24/02/2026R$ 65,90R$ 65,19R$ 65,90R$ 65,44-0,55%80
23/02/2026R$ 66,43R$ 65,80R$ 66,43R$ 65,80+0,43%17
20/02/2026R$ 67,09R$ 65,51R$ 67,09R$ 65,52-1,78%208
19/02/2026R$ 66,56R$ 66,56R$ 66,78R$ 66,71+1,82%302
12/02/2026R$ 65,70R$ 65,52R$ 65,70R$ 65,52-0,20%80
11/02/2026R$ 65,02R$ 65,02R$ 65,76R$ 65,65+2,26%25
10/02/2026R$ 64,03R$ 64,03R$ 64,20R$ 64,20+1,18%2
09/02/2026R$ 63,45R$ 63,45R$ 63,45R$ 63,45-0,55%1
06/02/2026R$ 64,30R$ 63,80R$ 64,30R$ 63,80+1,11%242
05/02/2026R$ 63,07R$ 63,07R$ 63,10R$ 63,10-2,92%119
04/02/2026R$ 65,00R$ 65,00R$ 65,00R$ 65,00+5,38%139
03/02/2026R$ 61,68R$ 61,68R$ 61,68R$ 61,680,00%1
02/02/2026R$ 61,68R$ 61,68R$ 61,68R$ 61,68-0,39%95
31/01/2026R$ 61,40R$ 61,40R$ 62,04R$ 61,92+0,44%515
29/01/2026R$ 65,45R$ 61,65R$ 65,45R$ 61,65+2,49%114
27/01/2026R$ 60,20R$ 60,15R$ 60,28R$ 60,15-0,41%9
26/01/2026R$ 61,31R$ 60,00R$ 61,31R$ 60,40+0,45%27
23/01/2026R$ 60,13R$ 60,13R$ 60,13R$ 60,13+0,99%13
22/01/2026R$ 60,56R$ 59,54R$ 60,56R$ 59,54+0,05%42
16/01/2026R$ 59,51R$ 59,51R$ 59,51R$ 59,51+0,27%2
15/01/2026R$ 59,35R$ 59,35R$ 59,35R$ 59,350,00%5
14/01/2026R$ 59,35R$ 59,35R$ 59,35R$ 59,35+3,04%107
12/01/2026R$ 58,50R$ 57,60R$ 58,50R$ 57,60+0,51%5
09/01/2026R$ 57,54R$ 57,31R$ 57,54R$ 57,31+1,09%12
08/01/2026R$ 56,69R$ 56,69R$ 56,69R$ 56,69-3,46%2
05/01/2026R$ 58,45R$ 58,45R$ 58,80R$ 58,72+1,84%4
23/12/2025R$ 57,66R$ 57,66R$ 57,66R$ 57,66+0,02%9
22/12/2025R$ 57,65R$ 57,65R$ 57,65R$ 57,65+2,22%1
18/12/2025R$ 56,50R$ 56,40R$ 56,50R$ 56,40-1,71%12
15/12/2025R$ 60,02R$ 57,38R$ 60,02R$ 57,38-2,22%59
11/12/2025R$ 58,68R$ 58,68R$ 58,68R$ 58,680,00%7
10/12/2025R$ 58,68R$ 58,68R$ 58,68R$ 58,680,00%1
08/12/2025R$ 58,68R$ 58,68R$ 58,68R$ 58,68+0,12%4
03/12/2025R$ 58,61R$ 58,61R$ 58,61R$ 58,61+2,23%1
02/12/2025R$ 57,33R$ 57,33R$ 57,33R$ 57,33-0,76%2
01/12/2025R$ 57,77R$ 57,77R$ 57,77R$ 57,77+0,77%2
29/11/2025R$ 56,78R$ 56,78R$ 57,33R$ 57,33+0,97%8
26/11/2025R$ 56,88R$ 56,78R$ 56,88R$ 56,78+0,04%298
24/11/2025R$ 56,76R$ 56,76R$ 56,76R$ 56,76+0,02%4
19/11/2025R$ 56,75R$ 56,75R$ 56,75R$ 56,75-0,44%10
17/11/2025R$ 55,81R$ 55,81R$ 57,00R$ 57,00+0,41%52
10/11/2025R$ 56,77R$ 56,77R$ 56,77R$ 56,77+1,19%17
06/11/2025R$ 56,10R$ 56,10R$ 56,10R$ 56,10-0,27%1
04/11/2025R$ 56,16R$ 56,16R$ 56,25R$ 56,25+0,16%37
03/11/2025R$ 56,16R$ 56,16R$ 56,16R$ 56,160,00%1
31/10/2025R$ 56,16R$ 56,16R$ 56,16R$ 56,160,00%1
29/10/2025R$ 56,16R$ 56,16R$ 56,16R$ 56,16+0,34%6
28/10/2025R$ 55,97R$ 55,97R$ 55,97R$ 55,97-0,55%4
24/10/2025R$ 56,28R$ 56,28R$ 56,28R$ 56,28-0,44%4
23/10/2025R$ 56,57R$ 56,53R$ 56,57R$ 56,53+2,13%5
22/10/2025R$ 55,35R$ 55,35R$ 55,35R$ 55,35-0,43%1
21/10/2025R$ 55,59R$ 55,59R$ 55,59R$ 55,59+1,44%1
20/10/2025R$ 54,80R$ 54,80R$ 54,80R$ 54,80-0,36%5
17/10/2025R$ 55,10R$ 55,00R$ 55,10R$ 55,00+0,07%9
16/10/2025R$ 55,26R$ 54,96R$ 55,26R$ 54,96-2,03%19
15/10/2025R$ 56,10R$ 56,10R$ 56,10R$ 56,10+1,47%1
13/10/2025R$ 55,33R$ 55,29R$ 55,33R$ 55,29+1,00%9
10/10/2025R$ 55,86R$ 54,74R$ 55,86R$ 54,74-2,20%26
08/10/2025R$ 55,86R$ 55,86R$ 55,97R$ 55,97-0,02%91
03/10/2025R$ 55,98R$ 55,98R$ 55,98R$ 55,98+0,76%5
23/09/2025R$ 55,56R$ 55,56R$ 55,56R$ 55,56+0,87%198
05/09/2025R$ 55,32R$ 54,84R$ 55,32R$ 55,08-3,42%238

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.