InvestB3
← InícioComparar

BLPX39

GLOBAL X MLP & ENERGY INFRASTRUCTURE ETF

R$ 48,40
0,00% no dia

No mês

-1,49%

No ano

+14,75%

12 meses

-40,95%

Desde 04/2022

-7,28%

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 (170)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 48,40R$ 48,40R$ 48,40R$ 48,400,00%1
03/09/2026R$ 48,40R$ 48,40R$ 48,40R$ 48,400,00%1
02/09/2026R$ 48,93R$ 48,40R$ 48,93R$ 48,40-1,08%3
01/09/2026R$ 49,13R$ 48,93R$ 49,13R$ 48,93-0,41%3
31/08/2026R$ 48,91R$ 48,71R$ 49,15R$ 49,13+1,28%410
27/08/2026R$ 48,10R$ 48,10R$ 48,75R$ 48,51-0,41%33
26/08/2026R$ 48,80R$ 48,71R$ 49,07R$ 48,71+1,80%4.117
25/08/2026R$ 47,85R$ 47,85R$ 47,85R$ 47,85-0,04%83
24/08/2026R$ 47,62R$ 47,61R$ 47,87R$ 47,87-2,07%286
20/08/2026R$ 49,15R$ 48,88R$ 49,15R$ 48,88-0,55%101
19/08/2026R$ 49,15R$ 49,15R$ 49,15R$ 49,15+1,11%16
17/08/2026R$ 48,30R$ 48,30R$ 49,00R$ 48,61+0,45%249
13/08/2026R$ 48,39R$ 48,39R$ 48,39R$ 48,39+0,52%10
12/08/2026R$ 48,14R$ 48,14R$ 48,14R$ 48,14+0,92%1
11/08/2026R$ 47,70R$ 47,70R$ 47,70R$ 47,70+3,11%2
07/08/2026R$ 46,26R$ 46,26R$ 46,26R$ 46,26-1,05%5
05/08/2026R$ 47,25R$ 46,74R$ 47,25R$ 46,75-0,93%107
30/07/2026R$ 47,19R$ 47,19R$ 47,19R$ 47,19-0,76%20
28/07/2026R$ 47,55R$ 47,55R$ 47,55R$ 47,55-0,40%26
27/07/2026R$ 49,75R$ 47,74R$ 49,75R$ 47,74-3,14%1.644
23/07/2026R$ 49,14R$ 49,14R$ 49,29R$ 49,29+2,35%109
21/07/2026R$ 48,16R$ 48,16R$ 48,16R$ 48,16-1,51%33
20/07/2026R$ 49,01R$ 48,73R$ 49,01R$ 48,90+0,45%3
16/07/2026R$ 48,65R$ 48,55R$ 48,72R$ 48,68+0,06%243
15/07/2026R$ 48,65R$ 48,65R$ 48,65R$ 48,650,00%2
14/07/2026R$ 48,65R$ 48,65R$ 48,65R$ 48,65-0,16%1
13/07/2026R$ 48,73R$ 48,70R$ 48,73R$ 48,73+3,00%121
10/07/2026R$ 47,81R$ 47,31R$ 47,81R$ 47,31-2,23%189
09/07/2026R$ 48,39R$ 48,39R$ 48,39R$ 48,390,00%107
08/07/2026R$ 48,39R$ 48,39R$ 48,39R$ 48,39+1,77%1
07/07/2026R$ 47,55R$ 47,55R$ 47,55R$ 47,55+1,21%340
06/07/2026R$ 47,14R$ 46,98R$ 47,14R$ 46,98-0,34%98
03/07/2026R$ 47,43R$ 47,14R$ 47,43R$ 47,140,00%22
02/07/2026R$ 47,14R$ 47,14R$ 47,14R$ 47,140,00%8
01/07/2026R$ 47,21R$ 47,10R$ 47,31R$ 47,14-1,07%81
30/06/2026R$ 47,90R$ 47,61R$ 47,94R$ 47,65-0,67%215
29/06/2026R$ 48,15R$ 47,78R$ 48,42R$ 47,97+2,74%368
18/06/2026R$ 46,40R$ 46,40R$ 46,69R$ 46,69+1,54%24
17/06/2026R$ 45,08R$ 45,08R$ 45,98R$ 45,98-0,07%2
16/06/2026R$ 45,65R$ 45,65R$ 46,01R$ 46,01-2,42%568
12/06/2026R$ 47,31R$ 47,15R$ 47,31R$ 47,15-2,28%115
10/06/2026R$ 46,40R$ 46,40R$ 48,49R$ 48,25+1,90%230
09/06/2026R$ 47,35R$ 47,35R$ 47,35R$ 47,350,00%5
05/06/2026R$ 47,15R$ 47,15R$ 47,35R$ 47,35+0,85%8
03/06/2026R$ 45,01R$ 45,01R$ 46,95R$ 46,95+2,27%93
02/06/2026R$ 45,69R$ 45,63R$ 46,04R$ 45,91+0,35%58
01/06/2026R$ 47,10R$ 45,75R$ 47,10R$ 45,75-2,03%2
29/05/2026R$ 46,70R$ 46,70R$ 46,70R$ 46,70-1,06%62
27/05/2026R$ 47,20R$ 47,20R$ 47,51R$ 47,20-0,65%37
26/05/2026R$ 48,30R$ 47,47R$ 48,45R$ 47,51-3,06%3.579
25/05/2026R$ 48,85R$ 48,09R$ 49,01R$ 49,01+2,30%26
21/05/2026R$ 47,85R$ 47,80R$ 47,94R$ 47,91-0,73%325
20/05/2026R$ 48,66R$ 48,26R$ 48,66R$ 48,26+7,65%16
15/05/2026R$ 44,83R$ 44,83R$ 44,83R$ 44,83-2,01%1
13/05/2026R$ 45,75R$ 45,75R$ 45,75R$ 45,75+1,22%44
12/05/2026R$ 44,27R$ 44,27R$ 45,48R$ 45,20+1,73%284
07/05/2026R$ 44,49R$ 44,43R$ 44,49R$ 44,43-2,20%2
06/05/2026R$ 45,05R$ 45,05R$ 45,43R$ 45,43-3,03%67
04/05/2026R$ 46,84R$ 46,73R$ 46,97R$ 46,85+2,05%89
30/04/2026R$ 45,91R$ 45,91R$ 45,91R$ 45,910,00%6
29/04/2026R$ 45,65R$ 45,65R$ 45,91R$ 45,91+3,40%572
27/04/2026R$ 44,93R$ 44,25R$ 45,01R$ 44,40+0,02%4.533
24/04/2026R$ 44,39R$ 44,39R$ 44,39R$ 44,39+0,93%1
22/04/2026R$ 44,06R$ 43,88R$ 44,13R$ 43,98-0,41%289
20/04/2026R$ 44,00R$ 44,00R$ 44,16R$ 44,16-0,45%14
16/04/2026R$ 44,70R$ 44,36R$ 44,70R$ 44,36+1,00%14
15/04/2026R$ 44,37R$ 43,92R$ 44,57R$ 43,92-2,31%900
13/04/2026R$ 45,52R$ 44,96R$ 45,52R$ 44,96-4,44%10
09/04/2026R$ 47,05R$ 47,05R$ 47,05R$ 47,05+2,51%10
08/04/2026R$ 45,90R$ 45,90R$ 45,90R$ 45,90-1,94%7
06/04/2026R$ 46,81R$ 46,81R$ 46,81R$ 46,81+0,21%3
01/04/2026R$ 46,65R$ 46,46R$ 46,96R$ 46,71-1,95%368
31/03/2026R$ 48,60R$ 47,27R$ 48,70R$ 47,64-3,66%175
27/03/2026R$ 49,80R$ 49,35R$ 49,90R$ 49,45-0,16%80
26/03/2026R$ 49,53R$ 48,65R$ 49,63R$ 49,53+1,77%16.055
23/03/2026R$ 46,39R$ 46,39R$ 48,70R$ 48,67+2,81%36
18/03/2026R$ 47,30R$ 46,77R$ 47,34R$ 47,34+0,45%604
16/03/2026R$ 47,56R$ 47,13R$ 47,56R$ 47,13-0,88%4
13/03/2026R$ 47,55R$ 47,55R$ 47,55R$ 47,55+0,15%1
12/03/2026R$ 47,42R$ 47,42R$ 47,62R$ 47,48+1,95%105
11/03/2026R$ 46,30R$ 46,05R$ 46,65R$ 46,57-0,66%595
09/03/2026R$ 48,90R$ 46,88R$ 48,90R$ 46,88-1,95%89
06/03/2026R$ 47,40R$ 47,40R$ 48,05R$ 47,81+0,23%1.257
05/03/2026R$ 47,91R$ 46,80R$ 47,91R$ 47,70+0,57%225
04/03/2026R$ 47,90R$ 46,85R$ 48,00R$ 47,43-1,64%247
03/03/2026R$ 48,20R$ 48,04R$ 48,30R$ 48,22+2,16%102
02/03/2026R$ 46,90R$ 44,02R$ 47,50R$ 47,20+3,62%1.798
27/02/2026R$ 45,90R$ 45,47R$ 45,90R$ 45,55+0,51%147
26/02/2026R$ 45,12R$ 44,44R$ 45,88R$ 45,32+1,50%4.024
25/02/2026R$ 44,78R$ 44,65R$ 44,78R$ 44,65-0,29%5
24/02/2026R$ 45,85R$ 44,40R$ 45,95R$ 44,78-1,26%104
20/02/2026R$ 45,35R$ 45,35R$ 45,35R$ 45,350,00%1
19/02/2026R$ 45,23R$ 45,23R$ 45,39R$ 45,35+3,82%3
05/02/2026R$ 43,68R$ 43,68R$ 43,68R$ 43,68+2,08%3
03/02/2026R$ 42,79R$ 42,79R$ 42,79R$ 42,79+0,33%21
02/02/2026R$ 42,65R$ 42,65R$ 42,65R$ 42,65-0,40%2
31/01/2026R$ 42,75R$ 42,45R$ 42,91R$ 42,82+0,52%396
29/01/2026R$ 43,28R$ 42,53R$ 43,28R$ 42,60+0,42%195
28/01/2026R$ 43,24R$ 41,96R$ 43,24R$ 42,42+1,31%426
27/01/2026R$ 41,76R$ 41,53R$ 41,88R$ 41,87-0,29%964
26/01/2026R$ 42,56R$ 41,78R$ 42,60R$ 41,99-0,90%2.349
23/01/2026R$ 42,36R$ 42,36R$ 42,37R$ 42,37+0,88%191
22/01/2026R$ 42,00R$ 42,00R$ 42,00R$ 42,00+1,06%4
21/01/2026R$ 42,40R$ 41,47R$ 42,48R$ 41,56-0,57%793
20/01/2026R$ 42,56R$ 41,66R$ 42,60R$ 41,80-0,64%452
19/01/2026R$ 42,20R$ 42,00R$ 42,20R$ 42,07+1,91%6
15/01/2026R$ 41,21R$ 41,21R$ 41,28R$ 41,28-0,58%5
14/01/2026R$ 41,61R$ 41,35R$ 42,24R$ 41,52+1,79%7.528
13/01/2026R$ 41,00R$ 40,79R$ 41,03R$ 40,79+0,97%124
12/01/2026R$ 40,68R$ 40,40R$ 40,68R$ 40,40-0,54%2
08/01/2026R$ 41,12R$ 40,17R$ 41,16R$ 40,62+1,35%1.876
07/01/2026R$ 40,76R$ 40,02R$ 40,76R$ 40,08-1,09%163
06/01/2026R$ 40,52R$ 40,52R$ 40,52R$ 40,52-1,41%4
05/01/2026R$ 40,92R$ 40,38R$ 41,10R$ 41,10-1,01%19.269
03/01/2026R$ 41,60R$ 41,00R$ 41,60R$ 41,52-1,56%3.311
29/12/2025R$ 44,22R$ 42,01R$ 44,22R$ 42,18-52,30%861
18/12/2025R$ 88,43R$ 88,43R$ 88,43R$ 88,43+7,58%1
17/12/2025R$ 84,49R$ 81,48R$ 84,49R$ 82,20+2,69%189
16/12/2025R$ 80,73R$ 80,03R$ 80,73R$ 80,05-1,90%236
15/12/2025R$ 81,20R$ 81,20R$ 81,60R$ 81,60-0,06%2
12/12/2025R$ 81,40R$ 81,40R$ 81,66R$ 81,65-0,43%22
11/12/2025R$ 81,60R$ 81,60R$ 84,00R$ 82,00-1,45%133
10/12/2025R$ 84,00R$ 83,18R$ 84,00R$ 83,21+0,46%21
08/12/2025R$ 83,40R$ 82,83R$ 83,40R$ 82,83-1,39%25
06/12/2025R$ 83,76R$ 83,76R$ 84,00R$ 84,00+4,18%18
03/12/2025R$ 82,00R$ 80,63R$ 82,00R$ 80,63+0,35%31
02/12/2025R$ 80,72R$ 80,35R$ 80,72R$ 80,35-1,27%49
01/12/2025R$ 81,45R$ 81,38R$ 81,52R$ 81,38-0,76%120
29/11/2025R$ 81,35R$ 81,10R$ 82,00R$ 82,00-3,06%4
27/11/2025R$ 84,59R$ 84,59R$ 84,59R$ 84,59+5,74%1
26/11/2025R$ 79,39R$ 77,04R$ 82,00R$ 80,00+0,58%1.719
19/11/2025R$ 80,40R$ 78,92R$ 80,40R$ 79,54+0,21%47
18/11/2025R$ 79,39R$ 79,24R$ 79,73R$ 79,37-0,39%800
17/11/2025R$ 80,01R$ 79,66R$ 80,03R$ 79,68+1,52%143
13/11/2025R$ 79,23R$ 78,40R$ 79,37R$ 78,49-0,58%265
12/11/2025R$ 79,20R$ 78,93R$ 79,20R$ 78,95-0,52%65
10/11/2025R$ 79,28R$ 79,28R$ 79,36R$ 79,36-5,40%2
07/11/2025R$ 84,98R$ 83,89R$ 84,98R$ 83,89+6,61%2
06/11/2025R$ 78,76R$ 78,69R$ 78,76R$ 78,69-0,69%2
05/11/2025R$ 82,16R$ 77,85R$ 82,16R$ 79,24+1,07%245
04/11/2025R$ 78,24R$ 78,24R$ 78,40R$ 78,40-0,37%8
31/10/2025R$ 78,76R$ 78,38R$ 78,77R$ 78,69+0,10%23
30/10/2025R$ 78,48R$ 78,40R$ 79,06R$ 78,61+0,74%21
29/10/2025R$ 78,45R$ 77,98R$ 78,56R$ 78,03-1,17%469
27/10/2025R$ 78,88R$ 78,73R$ 79,20R$ 78,95-0,27%463
24/10/2025R$ 79,17R$ 79,16R$ 79,17R$ 79,16-1,19%60
23/10/2025R$ 79,99R$ 79,97R$ 80,46R$ 80,11+14,44%105
22/10/2025R$ 80,16R$ 70,00R$ 80,81R$ 70,00-12,36%199
21/10/2025R$ 79,78R$ 79,75R$ 79,87R$ 79,87+0,14%46
20/10/2025R$ 79,76R$ 79,62R$ 79,80R$ 79,76+0,49%18
17/10/2025R$ 79,86R$ 79,21R$ 79,86R$ 79,37-0,56%19
16/10/2025R$ 80,34R$ 79,80R$ 80,47R$ 79,82-1,75%197
15/10/2025R$ 81,43R$ 81,19R$ 81,63R$ 81,24+0,07%157
14/10/2025R$ 81,24R$ 80,87R$ 81,43R$ 81,18-0,12%155
13/10/2025R$ 81,41R$ 81,14R$ 81,50R$ 81,28-1,42%57
10/10/2025R$ 82,85R$ 82,45R$ 83,15R$ 82,45+1,04%54
09/10/2025R$ 81,66R$ 81,60R$ 81,66R$ 81,60-1,45%23
07/10/2025R$ 81,36R$ 81,36R$ 82,80R$ 82,80+0,52%2
06/10/2025R$ 83,04R$ 82,29R$ 83,04R$ 82,37-1,38%156
03/10/2025R$ 83,75R$ 83,49R$ 83,96R$ 83,52+0,25%318
30/09/2025R$ 82,66R$ 82,64R$ 83,39R$ 83,31+0,25%1.057
29/09/2025R$ 82,91R$ 82,64R$ 83,16R$ 83,10-0,56%2.611
24/09/2025R$ 83,89R$ 83,48R$ 83,96R$ 83,57+2,05%111
23/09/2025R$ 81,74R$ 81,73R$ 82,24R$ 81,89+0,49%3.768
20/09/2025R$ 81,57R$ 81,19R$ 81,63R$ 81,49-0,80%43
18/09/2025R$ 82,16R$ 82,15R$ 82,24R$ 82,15+0,38%85
17/09/2025R$ 81,62R$ 81,44R$ 81,84R$ 81,84-0,55%188
12/09/2025R$ 82,26R$ 82,21R$ 82,34R$ 82,29-0,23%32
11/09/2025R$ 82,50R$ 82,32R$ 82,60R$ 82,48+0,62%17
05/09/2025R$ 81,08R$ 81,08R$ 81,97R$ 81,97-1,31%19

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$ 1,6812 / cota · yield 3,47%
TipoValor / cotaData-comPagamento
DividendoR$ 0,334307/08/202619/08/2026
DividendoR$ 0,324208/05/202620/05/2026
DividendoR$ 0,327106/02/202620/02/2026
DividendoR$ 0,036929/12/202513/01/2026
DividendoR$ 0,658706/11/202524/11/2025
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.