InvestB3
← InícioComparar

BMIL39

GLOBAL X MILLENNIAL CONSUMER ETF

R$ 58,38
-0,61% no dia

No mês

-2,36%

No ano

-9,68%

12 meses

-12,74%

Desde 11/2022

+80,74%

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 (162)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 58,40R$ 58,38R$ 58,40R$ 58,38-0,61%521
02/09/2026R$ 58,26R$ 58,26R$ 58,74R$ 58,74+0,75%2
01/09/2026R$ 58,39R$ 58,30R$ 58,68R$ 58,30-2,49%1.354
31/08/2026R$ 59,70R$ 59,70R$ 60,18R$ 59,79-1,97%5
28/08/2026R$ 60,30R$ 60,30R$ 60,99R$ 60,99+1,14%2
27/08/2026R$ 59,82R$ 59,82R$ 60,30R$ 60,30-0,72%2
26/08/2026R$ 60,30R$ 60,30R$ 60,74R$ 60,74+0,21%2
25/08/2026R$ 61,14R$ 60,61R$ 61,14R$ 60,61+0,73%2
20/08/2026R$ 59,94R$ 59,94R$ 60,17R$ 60,17-0,66%2
19/08/2026R$ 59,58R$ 59,58R$ 60,57R$ 60,57+1,87%2
18/08/2026R$ 60,06R$ 59,46R$ 60,06R$ 59,46-2,43%2
14/08/2026R$ 61,14R$ 60,94R$ 61,14R$ 60,94+0,23%2
13/08/2026R$ 56,28R$ 56,28R$ 61,45R$ 60,80+2,00%2.241
12/08/2026R$ 59,04R$ 59,04R$ 59,61R$ 59,61-1,50%32
11/08/2026R$ 58,00R$ 58,00R$ 60,52R$ 60,52+1,56%53
10/08/2026R$ 59,04R$ 59,04R$ 59,61R$ 59,59+2,16%5
06/08/2026R$ 58,40R$ 58,32R$ 58,40R$ 58,33-1,72%10
05/08/2026R$ 59,59R$ 59,24R$ 59,93R$ 59,35+0,32%1.236
04/08/2026R$ 58,49R$ 58,49R$ 59,16R$ 59,16+2,11%8
03/08/2026R$ 57,96R$ 57,80R$ 57,96R$ 57,94+1,92%8
30/07/2026R$ 57,18R$ 56,54R$ 57,18R$ 56,85-3,53%13
29/07/2026R$ 58,04R$ 58,01R$ 58,93R$ 58,93+1,31%8
28/07/2026R$ 57,42R$ 57,40R$ 58,19R$ 58,17+3,03%17
27/07/2026R$ 55,95R$ 55,95R$ 56,65R$ 56,46+3,10%20
24/07/2026R$ 55,01R$ 54,61R$ 55,09R$ 54,76+0,98%20
23/07/2026R$ 53,89R$ 53,50R$ 54,45R$ 54,23-3,13%27.246
21/07/2026R$ 56,30R$ 55,98R$ 56,30R$ 55,98-1,51%3
20/07/2026R$ 56,46R$ 56,46R$ 56,84R$ 56,84-0,23%3
17/07/2026R$ 57,42R$ 56,97R$ 57,50R$ 56,97-1,40%25
16/07/2026R$ 57,92R$ 57,76R$ 57,92R$ 57,78+0,45%6
15/07/2026R$ 57,07R$ 57,07R$ 57,93R$ 57,52+1,82%65
14/07/2026R$ 58,23R$ 56,38R$ 58,23R$ 56,49-1,86%51.892
13/07/2026R$ 56,70R$ 56,70R$ 57,84R$ 57,56+0,74%48.804
10/07/2026R$ 57,66R$ 57,14R$ 57,66R$ 57,14+2,25%2
09/07/2026R$ 55,88R$ 55,88R$ 55,88R$ 55,88-1,04%1.200
08/07/2026R$ 56,87R$ 56,37R$ 56,87R$ 56,47-2,47%1.202
07/07/2026R$ 59,99R$ 57,90R$ 59,99R$ 57,90-1,93%3
02/07/2026R$ 55,01R$ 55,01R$ 59,04R$ 59,04+5,05%3
26/06/2026R$ 55,84R$ 55,84R$ 56,22R$ 56,20+2,18%28
25/06/2026R$ 56,59R$ 54,78R$ 56,59R$ 55,00-3,12%18
24/06/2026R$ 56,40R$ 56,16R$ 56,81R$ 56,77+2,49%30
23/06/2026R$ 55,16R$ 55,16R$ 55,39R$ 55,39+1,75%8
22/06/2026R$ 54,82R$ 54,44R$ 54,82R$ 54,44-1,82%38
18/06/2026R$ 55,65R$ 55,10R$ 55,80R$ 55,45+2,34%40.001
17/06/2026R$ 54,89R$ 54,18R$ 54,89R$ 54,18-1,97%5
16/06/2026R$ 55,02R$ 54,95R$ 55,30R$ 55,27+0,93%66.400
15/06/2026R$ 55,40R$ 54,76R$ 55,70R$ 54,76+1,28%27.600
12/06/2026R$ 54,40R$ 53,93R$ 56,00R$ 54,07+0,13%60.870
11/06/2026R$ 54,00R$ 54,00R$ 54,00R$ 54,00-1,62%24
10/06/2026R$ 54,60R$ 54,40R$ 55,16R$ 54,89-1,88%39
09/06/2026R$ 55,94R$ 55,94R$ 55,94R$ 55,94+0,18%1.200
28/05/2026R$ 55,84R$ 55,84R$ 55,84R$ 55,84+0,79%188
27/05/2026R$ 55,32R$ 55,32R$ 55,40R$ 55,40+2,59%185
15/05/2026R$ 53,90R$ 53,70R$ 54,30R$ 54,00+0,75%14
14/05/2026R$ 52,79R$ 52,73R$ 53,63R$ 53,60+1,88%73
12/05/2026R$ 51,03R$ 51,03R$ 52,96R$ 52,61-2,81%110
07/05/2026R$ 54,40R$ 54,13R$ 54,40R$ 54,13-1,04%12
06/05/2026R$ 53,56R$ 53,56R$ 54,70R$ 54,70+2,42%2
05/05/2026R$ 54,00R$ 53,31R$ 54,00R$ 53,41-1,46%1.268
04/05/2026R$ 54,50R$ 54,20R$ 54,50R$ 54,20-1,04%21
30/04/2026R$ 53,80R$ 53,80R$ 54,77R$ 54,77+0,46%2
29/04/2026R$ 54,60R$ 54,52R$ 54,81R$ 54,52-0,69%4
28/04/2026R$ 54,90R$ 54,90R$ 54,90R$ 54,90-0,83%2
24/04/2026R$ 55,75R$ 55,36R$ 55,75R$ 55,36-0,29%103
23/04/2026R$ 55,00R$ 54,75R$ 55,52R$ 55,52-1,00%55
22/04/2026R$ 56,78R$ 56,08R$ 56,78R$ 56,08-1,27%636
20/04/2026R$ 57,09R$ 56,80R$ 57,09R$ 56,80-0,04%2
17/04/2026R$ 56,23R$ 56,14R$ 57,22R$ 56,82+2,82%261
16/04/2026R$ 55,80R$ 55,26R$ 56,30R$ 55,26-0,97%67.764
15/04/2026R$ 54,80R$ 54,30R$ 55,80R$ 55,80+2,27%202.804
14/04/2026R$ 51,80R$ 51,80R$ 54,56R$ 54,56+1,79%70.111
13/04/2026R$ 52,62R$ 52,62R$ 53,60R$ 53,60+2,13%194
10/04/2026R$ 53,21R$ 52,48R$ 53,22R$ 52,48-2,45%182
09/04/2026R$ 53,01R$ 51,33R$ 53,80R$ 53,80-0,11%57.089
08/04/2026R$ 54,06R$ 53,68R$ 54,09R$ 53,86+1,85%14.016
07/04/2026R$ 52,76R$ 52,76R$ 53,17R$ 52,88-0,19%46.765
06/04/2026R$ 52,71R$ 52,50R$ 53,25R$ 52,98+1,30%66.006
02/04/2026R$ 55,00R$ 51,83R$ 55,00R$ 52,30-0,51%37.058
01/04/2026R$ 52,57R$ 52,26R$ 52,57R$ 52,57-0,62%12
31/03/2026R$ 50,05R$ 50,05R$ 53,43R$ 52,90+2,16%73.713
30/03/2026R$ 51,64R$ 51,64R$ 51,78R$ 51,78+0,31%3
27/03/2026R$ 51,78R$ 51,62R$ 51,78R$ 51,62-2,46%2
26/03/2026R$ 52,98R$ 52,77R$ 53,15R$ 52,92-0,21%6.673
25/03/2026R$ 53,18R$ 52,82R$ 53,18R$ 53,03-1,76%6
24/03/2026R$ 53,06R$ 53,06R$ 53,98R$ 53,98-0,04%2
23/03/2026R$ 54,29R$ 54,00R$ 54,29R$ 54,00+0,41%2
20/03/2026R$ 53,78R$ 53,73R$ 53,91R$ 53,78+0,34%100
19/03/2026R$ 53,79R$ 53,60R$ 53,79R$ 53,60-0,83%180
18/03/2026R$ 54,54R$ 54,05R$ 54,54R$ 54,05-1,19%20
17/03/2026R$ 55,07R$ 54,70R$ 55,07R$ 54,70+0,33%2
16/03/2026R$ 54,88R$ 54,47R$ 54,90R$ 54,52-0,80%16.858
13/03/2026R$ 54,53R$ 54,53R$ 54,96R$ 54,96+0,96%63
12/03/2026R$ 54,63R$ 54,18R$ 54,63R$ 54,44+0,39%111
11/03/2026R$ 54,99R$ 54,23R$ 54,99R$ 54,23-1,65%139
10/03/2026R$ 54,79R$ 53,50R$ 56,50R$ 55,140,00%12
09/03/2026R$ 54,95R$ 54,05R$ 55,52R$ 55,14-2,46%27
06/03/2026R$ 56,39R$ 56,39R$ 56,69R$ 56,53-1,15%1.023
05/03/2026R$ 57,15R$ 56,82R$ 57,43R$ 57,19+1,56%40
04/03/2026R$ 56,28R$ 56,09R$ 56,64R$ 56,31-0,85%4.409
03/03/2026R$ 55,66R$ 55,66R$ 56,79R$ 56,79+2,42%8
27/02/2026R$ 56,11R$ 55,32R$ 56,11R$ 55,45-1,11%68.507
26/02/2026R$ 55,02R$ 55,02R$ 56,17R$ 56,07+2,00%12.273
25/02/2026R$ 54,53R$ 54,40R$ 54,97R$ 54,97+0,83%21
24/02/2026R$ 54,32R$ 54,08R$ 54,52R$ 54,52+1,06%60.002
23/02/2026R$ 53,56R$ 53,30R$ 54,07R$ 53,95-3,02%14.688
20/02/2026R$ 55,70R$ 55,56R$ 56,80R$ 55,63-0,14%484
19/02/2026R$ 55,38R$ 55,38R$ 55,71R$ 55,71+2,26%2
12/02/2026R$ 56,34R$ 54,48R$ 56,34R$ 54,48-3,32%164
11/02/2026R$ 56,02R$ 55,70R$ 57,32R$ 56,35-1,69%47.002
09/02/2026R$ 54,99R$ 54,99R$ 57,32R$ 57,32-0,10%4
06/02/2026R$ 54,00R$ 54,00R$ 59,00R$ 57,38-0,14%7
05/02/2026R$ 56,99R$ 56,99R$ 57,46R$ 57,46-2,13%2
04/02/2026R$ 57,66R$ 56,48R$ 58,85R$ 58,71-0,02%4
03/02/2026R$ 58,81R$ 58,02R$ 58,81R$ 58,72-3,31%5
02/02/2026R$ 59,66R$ 59,66R$ 60,73R$ 60,73+0,68%6
31/01/2026R$ 61,18R$ 60,14R$ 61,18R$ 60,32+0,58%14
29/01/2026R$ 60,40R$ 59,97R$ 60,48R$ 59,97-0,35%220
28/01/2026R$ 61,06R$ 60,18R$ 61,59R$ 60,18-1,96%72.616
27/01/2026R$ 64,00R$ 61,33R$ 64,00R$ 61,38-1,62%40.129
26/01/2026R$ 62,18R$ 62,18R$ 64,40R$ 62,39+0,16%2.793
23/01/2026R$ 62,64R$ 61,95R$ 62,65R$ 62,29-0,11%66.153
22/01/2026R$ 62,50R$ 61,80R$ 62,98R$ 62,36-0,43%39.621
21/01/2026R$ 61,79R$ 60,22R$ 63,78R$ 62,63+0,82%38.010
20/01/2026R$ 63,06R$ 62,12R$ 63,06R$ 62,12-2,42%2
16/01/2026R$ 63,54R$ 63,54R$ 63,66R$ 63,66-0,47%2
15/01/2026R$ 63,84R$ 63,84R$ 64,65R$ 63,96-1,58%1.102
14/01/2026R$ 63,78R$ 61,43R$ 64,99R$ 64,99+0,48%33.550
13/01/2026R$ 64,40R$ 64,24R$ 64,68R$ 64,68-0,19%1.102
12/01/2026R$ 64,28R$ 64,28R$ 64,80R$ 64,80+0,61%2
09/01/2026R$ 63,35R$ 62,61R$ 64,46R$ 64,41-1,17%4.908
08/01/2026R$ 64,84R$ 64,84R$ 65,17R$ 65,17+2,21%2
06/01/2026R$ 62,91R$ 62,90R$ 64,04R$ 63,76-1,12%3.000
05/01/2026R$ 64,14R$ 64,14R$ 65,41R$ 64,48+1,45%122
03/01/2026R$ 66,00R$ 63,06R$ 66,00R$ 63,56-1,67%3
26/12/2025R$ 64,47R$ 64,47R$ 66,80R$ 64,64-0,49%4
23/12/2025R$ 63,80R$ 63,50R$ 64,97R$ 64,96-1,08%2.900
22/12/2025R$ 78,00R$ 63,01R$ 78,00R$ 65,67+3,88%8
19/12/2025R$ 63,22R$ 63,22R$ 63,22R$ 63,22+0,10%1.496
18/12/2025R$ 63,16R$ 63,16R$ 63,16R$ 63,16+0,65%1.650
17/12/2025R$ 63,59R$ 62,75R$ 64,22R$ 62,75+4,39%2.058
12/12/2025R$ 62,72R$ 60,11R$ 62,72R$ 60,11-6,37%2.608
11/12/2025R$ 63,03R$ 62,99R$ 64,20R$ 64,20+0,42%1.682
10/12/2025R$ 63,93R$ 63,93R$ 63,93R$ 63,93+4,38%344
06/12/2025R$ 62,85R$ 61,25R$ 62,85R$ 61,25-1,19%2.600
03/12/2025R$ 61,99R$ 61,99R$ 61,99R$ 61,99+0,11%10
02/12/2025R$ 61,92R$ 61,92R$ 61,92R$ 61,92-3,37%1.650
01/12/2025R$ 63,28R$ 63,00R$ 64,08R$ 64,08+2,71%1.662
25/11/2025R$ 62,38R$ 62,38R$ 62,39R$ 62,39+3,78%1.100
19/11/2025R$ 61,19R$ 60,12R$ 61,19R$ 60,12+0,27%1.730
18/11/2025R$ 59,96R$ 59,96R$ 59,96R$ 59,96-1,14%1
17/11/2025R$ 60,65R$ 60,65R$ 60,65R$ 60,65-0,21%3
13/11/2025R$ 62,77R$ 60,78R$ 62,78R$ 60,78-1,17%1.654
07/11/2025R$ 61,50R$ 61,50R$ 61,50R$ 61,50-2,10%1.650
04/11/2025R$ 64,00R$ 60,94R$ 64,00R$ 62,82-3,44%346
31/10/2025R$ 62,59R$ 62,59R$ 65,06R$ 65,06+4,33%3.150
30/10/2025R$ 62,36R$ 62,36R$ 62,36R$ 62,36-6,23%36
27/10/2025R$ 66,50R$ 66,50R$ 66,50R$ 66,500,00%3
20/10/2025R$ 66,50R$ 66,50R$ 66,50R$ 66,500,00%3
14/10/2025R$ 66,50R$ 66,50R$ 66,50R$ 66,50-0,21%60
23/09/2025R$ 66,64R$ 66,64R$ 66,64R$ 66,64-1,96%84
10/09/2025R$ 68,04R$ 67,97R$ 68,04R$ 67,97-0,10%105
09/09/2025R$ 68,04R$ 68,04R$ 68,04R$ 68,04+1,70%3

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.