InvestB3
← InícioComparar

BQUA39

ISHARES MSCI USA QUALITY FACTOR ETF

R$ 75,11
-1,53% no dia

No mês

-2,61%

No ano

+0,58%

12 meses

+9,57%

Desde 05/2021

+62,40%

Leitura técnica

viés de alta forte
baixaneutroalta
Tendência de longo prazo+5.2% vs. média de 200 pregõesalta
Tendência de médio prazo-0.4% vs. média de 50 pregõesneutro
Cruzamento de médias (50 × 200)média curta acima da longaalta
MACDhistograma negativobaixa
RSI (14)RSI 33neutro
Momento (6 meses)+5.3% no períodoalta
Bandas de Bollingerabaixo da banda inferioralta

Nos últimos 24 meses, seguir esse sinal (entra comprado quando vira "alta", sai pra caixa quando vira "baixa", custo de 0,2% por troca) teria rendido +13.3% em BQUA39, contra +38.0% de quem só comprou e segurou (5 trocas). Comprar e segurar teria sido melhor nesse período.

Só indicadores sobre os fechamentos passados — descritivo, não previsão nem recomendação. A maioria desses sinais não bate comprar e segurar de forma consistente.

Histórico diário a partir de 08/09/2025. Cotações com atraso (fim de dia).

Histórico diário (199)

DataAberturaMínimaMáximaFechamentoDiaVolume
08/09/2026R$ 75,64R$ 74,97R$ 75,64R$ 75,11-1,53%138
04/09/2026R$ 76,25R$ 76,25R$ 76,29R$ 76,28+0,45%196
03/09/2026R$ 76,01R$ 75,94R$ 76,01R$ 75,94+0,45%4.216
02/09/2026R$ 75,55R$ 75,55R$ 75,60R$ 75,60-1,97%4
01/09/2026R$ 77,12R$ 77,12R$ 77,12R$ 77,120,00%3
31/08/2026R$ 76,98R$ 76,98R$ 77,12R$ 77,12+1,73%127
26/08/2026R$ 75,81R$ 75,81R$ 75,81R$ 75,81-1,30%501
25/08/2026R$ 76,81R$ 76,81R$ 76,81R$ 76,81+0,01%100
24/08/2026R$ 76,64R$ 76,64R$ 76,80R$ 76,80-0,21%390
21/08/2026R$ 76,96R$ 76,96R$ 76,96R$ 76,96-0,57%1
20/08/2026R$ 78,23R$ 77,40R$ 78,23R$ 77,40-1,06%259
18/08/2026R$ 77,83R$ 77,83R$ 78,23R$ 78,23+0,40%2
17/08/2026R$ 77,92R$ 77,92R$ 77,92R$ 77,92+0,30%200
12/08/2026R$ 77,69R$ 77,69R$ 77,69R$ 77,69+0,01%1
11/08/2026R$ 77,10R$ 77,10R$ 77,68R$ 77,68+0,91%18
10/08/2026R$ 77,26R$ 76,85R$ 77,26R$ 76,98+0,39%2.994
07/08/2026R$ 76,60R$ 76,60R$ 76,68R$ 76,68+0,34%209
06/08/2026R$ 76,50R$ 76,42R$ 76,50R$ 76,42-0,70%615
05/08/2026R$ 77,68R$ 76,80R$ 77,68R$ 76,96-0,41%12.033
04/08/2026R$ 75,32R$ 75,32R$ 77,28R$ 77,28+2,60%152
03/08/2026R$ 74,99R$ 74,99R$ 75,32R$ 75,32+1,51%346
31/07/2026R$ 74,13R$ 74,13R$ 74,34R$ 74,20+0,11%3.073
30/07/2026R$ 74,01R$ 74,01R$ 74,12R$ 74,12-0,84%176
29/07/2026R$ 74,75R$ 74,75R$ 74,75R$ 74,750,00%8
28/07/2026R$ 74,60R$ 74,60R$ 74,75R$ 74,75+1,30%402
27/07/2026R$ 73,79R$ 73,79R$ 73,79R$ 73,79+0,38%6
24/07/2026R$ 73,55R$ 73,51R$ 73,55R$ 73,51+0,40%413
23/07/2026R$ 73,22R$ 73,22R$ 73,22R$ 73,22-0,56%4
22/07/2026R$ 73,63R$ 73,63R$ 73,63R$ 73,63-0,19%1
20/07/2026R$ 73,75R$ 73,75R$ 73,77R$ 73,77-0,65%28
17/07/2026R$ 74,32R$ 74,25R$ 74,32R$ 74,25-1,20%86
16/07/2026R$ 75,15R$ 75,15R$ 75,15R$ 75,15+0,94%3
15/07/2026R$ 74,25R$ 74,25R$ 74,45R$ 74,45+0,31%56
14/07/2026R$ 74,50R$ 74,22R$ 74,50R$ 74,22-0,87%20
13/07/2026R$ 75,03R$ 74,87R$ 75,03R$ 74,87+0,20%24
10/07/2026R$ 74,50R$ 74,50R$ 74,72R$ 74,72+0,27%8
09/07/2026R$ 75,59R$ 74,40R$ 75,59R$ 74,52+0,16%944
08/07/2026R$ 74,39R$ 74,35R$ 74,40R$ 74,40-0,84%9
06/07/2026R$ 75,30R$ 74,87R$ 75,30R$ 75,03-0,13%202
03/07/2026R$ 75,95R$ 75,13R$ 75,95R$ 75,13-1,34%1.424
01/07/2026R$ 76,08R$ 76,08R$ 76,20R$ 76,15+0,83%496
30/06/2026R$ 74,99R$ 74,99R$ 75,52R$ 75,52+0,71%368
29/06/2026R$ 75,07R$ 74,99R$ 75,07R$ 74,99+1,37%2
26/06/2026R$ 73,17R$ 73,17R$ 73,98R$ 73,98+0,35%803
25/06/2026R$ 74,06R$ 73,72R$ 74,06R$ 73,72-0,36%222
24/06/2026R$ 74,00R$ 73,98R$ 74,00R$ 73,99+0,28%26
23/06/2026R$ 73,50R$ 73,50R$ 73,78R$ 73,78-1,21%4
19/06/2026R$ 74,73R$ 74,68R$ 74,73R$ 74,68+0,46%12
18/06/2026R$ 74,34R$ 74,34R$ 74,34R$ 74,34+1,16%14
17/06/2026R$ 73,49R$ 73,49R$ 73,49R$ 73,49-0,70%3
16/06/2026R$ 74,58R$ 74,01R$ 74,58R$ 74,01-5,12%103
15/06/2026R$ 73,75R$ 73,75R$ 78,00R$ 78,00+6,76%168
12/06/2026R$ 73,06R$ 73,06R$ 73,06R$ 73,06-0,57%5
11/06/2026R$ 73,40R$ 73,40R$ 73,48R$ 73,48-0,89%487
09/06/2026R$ 74,14R$ 74,14R$ 74,14R$ 74,14+0,14%68
08/06/2026R$ 74,04R$ 74,04R$ 74,04R$ 74,04+0,33%40
05/06/2026R$ 73,85R$ 73,80R$ 73,85R$ 73,80+1,21%67
03/06/2026R$ 73,19R$ 72,92R$ 73,19R$ 72,92+0,69%7.530
01/06/2026R$ 72,51R$ 72,42R$ 72,51R$ 72,42-0,59%77
29/05/2026R$ 72,62R$ 72,62R$ 72,85R$ 72,85+0,80%1.785
28/05/2026R$ 72,27R$ 72,27R$ 72,27R$ 72,27-0,44%113.778
27/05/2026R$ 72,50R$ 72,50R$ 72,72R$ 72,59+0,35%24
26/05/2026R$ 72,22R$ 72,22R$ 72,34R$ 72,34+0,63%71
25/05/2026R$ 72,23R$ 71,89R$ 72,23R$ 71,89+0,14%7
22/05/2026R$ 71,73R$ 71,73R$ 71,79R$ 71,79+1,20%7
21/05/2026R$ 70,76R$ 70,70R$ 70,94R$ 70,94+0,62%250
19/05/2026R$ 70,71R$ 70,50R$ 70,71R$ 70,50+0,34%81
18/05/2026R$ 70,44R$ 70,26R$ 70,44R$ 70,260,00%29
13/05/2026R$ 68,94R$ 68,94R$ 70,34R$ 70,26+2,49%269
12/05/2026R$ 68,55R$ 68,55R$ 68,55R$ 68,550,00%40
11/05/2026R$ 68,81R$ 68,55R$ 68,81R$ 68,55-0,39%74
08/05/2026R$ 68,60R$ 68,60R$ 68,82R$ 68,82+0,32%44
07/05/2026R$ 69,09R$ 68,60R$ 69,09R$ 68,60-0,26%69
06/05/2026R$ 68,78R$ 68,78R$ 68,78R$ 68,78+1,07%3.043
05/05/2026R$ 68,07R$ 68,05R$ 68,07R$ 68,05-0,99%26
30/04/2026R$ 68,11R$ 68,11R$ 68,73R$ 68,73+0,01%11
29/04/2026R$ 68,72R$ 68,72R$ 68,72R$ 68,72+0,79%276
28/04/2026R$ 69,04R$ 68,18R$ 69,04R$ 68,18-0,53%554
27/04/2026R$ 68,71R$ 68,54R$ 68,71R$ 68,54+0,57%2
23/04/2026R$ 68,35R$ 68,15R$ 68,35R$ 68,15-1,00%83
17/04/2026R$ 68,84R$ 68,84R$ 68,84R$ 68,84+1,01%1
16/04/2026R$ 68,27R$ 68,10R$ 68,27R$ 68,15+0,87%87
15/04/2026R$ 67,56R$ 67,56R$ 67,56R$ 67,56+1,26%30
13/04/2026R$ 66,72R$ 66,72R$ 66,72R$ 66,72+0,06%76
10/04/2026R$ 67,02R$ 66,68R$ 67,02R$ 66,68-1,08%2.279
09/04/2026R$ 67,41R$ 67,41R$ 67,41R$ 67,41-0,52%97
08/04/2026R$ 67,47R$ 67,47R$ 67,76R$ 67,76+1,62%109
06/04/2026R$ 66,64R$ 66,57R$ 66,68R$ 66,68+0,60%6.031
02/04/2026R$ 65,99R$ 65,99R$ 66,42R$ 66,28-0,02%101
31/03/2026R$ 65,43R$ 65,43R$ 66,29R$ 66,29+0,44%61
30/03/2026R$ 66,00R$ 66,00R$ 66,00R$ 66,00+0,69%2
27/03/2026R$ 65,70R$ 65,55R$ 65,70R$ 65,55-2,15%825
26/03/2026R$ 67,37R$ 66,99R$ 67,37R$ 66,99-0,64%12
25/03/2026R$ 67,42R$ 67,42R$ 67,42R$ 67,42-0,85%1
24/03/2026R$ 68,00R$ 68,00R$ 68,00R$ 68,00+0,25%17
23/03/2026R$ 67,91R$ 67,83R$ 67,91R$ 67,83-0,12%230
20/03/2026R$ 67,91R$ 67,91R$ 67,91R$ 67,91+0,31%89
19/03/2026R$ 67,95R$ 67,66R$ 67,97R$ 67,70+10,98%1.998
16/03/2026R$ 68,53R$ 61,00R$ 68,54R$ 61,00+1,09%12
13/03/2026R$ 68,84R$ 60,34R$ 69,14R$ 60,34-11,96%538
12/03/2026R$ 68,59R$ 68,53R$ 68,59R$ 68,54+0,13%59.020
11/03/2026R$ 69,00R$ 68,45R$ 69,00R$ 68,45-0,84%155
10/03/2026R$ 69,03R$ 69,03R$ 69,03R$ 69,03-0,17%47
09/03/2026R$ 68,35R$ 68,17R$ 69,15R$ 69,15-1,20%3.333
06/03/2026R$ 70,62R$ 69,99R$ 70,62R$ 69,99-0,50%3
05/03/2026R$ 71,05R$ 70,34R$ 71,05R$ 70,34-1,04%99
04/03/2026R$ 71,08R$ 71,08R$ 71,08R$ 71,08-0,14%12.489
03/03/2026R$ 70,60R$ 70,60R$ 71,18R$ 71,18+0,82%9
02/03/2026R$ 70,62R$ 70,60R$ 70,63R$ 70,60+0,87%235
26/02/2026R$ 69,99R$ 69,99R$ 69,99R$ 69,99+0,63%25
23/02/2026R$ 70,54R$ 69,55R$ 70,54R$ 69,55-1,35%103
20/02/2026R$ 70,50R$ 70,50R$ 70,50R$ 70,50-0,13%18
19/02/2026R$ 70,55R$ 70,55R$ 70,59R$ 70,59-0,70%20
18/02/2026R$ 71,22R$ 71,09R$ 71,22R$ 71,09+0,47%123
13/02/2026R$ 70,76R$ 70,76R$ 70,76R$ 70,76+1,30%38
12/02/2026R$ 69,85R$ 69,85R$ 69,85R$ 69,85-1,41%43
09/02/2026R$ 70,49R$ 70,49R$ 70,85R$ 70,85+0,87%15.207
06/02/2026R$ 70,24R$ 70,24R$ 70,24R$ 70,24+0,31%30
05/02/2026R$ 70,02R$ 70,02R$ 70,02R$ 70,02-1,10%10
04/02/2026R$ 70,80R$ 70,80R$ 70,80R$ 70,80-1,12%3.675
02/02/2026R$ 70,93R$ 70,93R$ 71,60R$ 71,60+0,70%168
31/01/2026R$ 70,90R$ 70,90R$ 71,10R$ 71,10+0,16%8
29/01/2026R$ 70,99R$ 70,99R$ 70,99R$ 70,99+0,06%25
28/01/2026R$ 70,95R$ 70,95R$ 70,95R$ 70,95+0,01%95
27/01/2026R$ 71,05R$ 70,94R$ 71,05R$ 70,94-0,84%1.430
26/01/2026R$ 71,47R$ 71,47R$ 71,54R$ 71,54+0,29%35
23/01/2026R$ 71,63R$ 71,33R$ 71,73R$ 71,33-0,08%935
22/01/2026R$ 71,75R$ 71,39R$ 71,75R$ 71,39-0,22%95
21/01/2026R$ 71,35R$ 71,35R$ 71,55R$ 71,55+0,21%55
20/01/2026R$ 73,77R$ 71,40R$ 73,77R$ 71,40-3,21%713
15/01/2026R$ 73,77R$ 73,77R$ 73,77R$ 73,77+1,28%68
14/01/2026R$ 72,84R$ 72,84R$ 72,84R$ 72,84-0,21%7
13/01/2026R$ 72,99R$ 72,99R$ 72,99R$ 72,99-0,38%5
12/01/2026R$ 72,96R$ 72,96R$ 73,27R$ 73,27+0,87%19
06/01/2026R$ 72,32R$ 72,32R$ 72,64R$ 72,64-0,33%2.546
05/01/2026R$ 72,96R$ 72,88R$ 72,96R$ 72,88+1,65%107
03/01/2026R$ 72,40R$ 71,70R$ 72,40R$ 71,70-3,99%285
29/12/2025R$ 74,68R$ 74,68R$ 74,68R$ 74,68+0,58%232
26/12/2025R$ 74,68R$ 74,25R$ 74,68R$ 74,25+0,37%195
23/12/2025R$ 73,98R$ 73,98R$ 73,98R$ 73,98+1,02%10
19/12/2025R$ 73,12R$ 73,00R$ 73,23R$ 73,23+0,49%38
18/12/2025R$ 72,80R$ 72,80R$ 72,87R$ 72,87+0,50%59
17/12/2025R$ 72,44R$ 72,44R$ 72,51R$ 72,51+0,57%184
16/12/2025R$ 72,00R$ 72,00R$ 72,70R$ 72,10+0,10%105
15/12/2025R$ 71,85R$ 71,82R$ 72,05R$ 72,03+0,39%69
12/12/2025R$ 72,81R$ 71,75R$ 72,81R$ 71,75-1,16%227
11/12/2025R$ 72,40R$ 72,40R$ 72,63R$ 72,59+0,60%2.154
10/12/2025R$ 72,38R$ 72,04R$ 72,38R$ 72,16+0,17%44
08/12/2025R$ 72,38R$ 71,61R$ 72,38R$ 72,04-0,37%9.851
06/12/2025R$ 72,15R$ 71,88R$ 72,50R$ 72,31+3,01%281
04/12/2025R$ 70,30R$ 70,20R$ 70,30R$ 70,20-0,65%100
03/12/2025R$ 69,90R$ 69,90R$ 70,66R$ 70,66+0,28%1.632
01/12/2025R$ 70,46R$ 70,46R$ 70,46R$ 70,46-0,21%12
26/11/2025R$ 70,61R$ 70,61R$ 70,61R$ 70,61+2,20%156
24/11/2025R$ 69,09R$ 69,09R$ 69,09R$ 69,09-0,20%5
21/11/2025R$ 69,23R$ 69,23R$ 69,23R$ 69,23+1,30%8
19/11/2025R$ 68,41R$ 68,34R$ 68,54R$ 68,34+0,68%1.171
18/11/2025R$ 68,04R$ 67,88R$ 68,04R$ 67,88-0,98%57.536
17/11/2025R$ 68,32R$ 68,32R$ 68,55R$ 68,55-0,57%31
13/11/2025R$ 68,94R$ 68,94R$ 68,94R$ 68,94-1,02%25
12/11/2025R$ 69,65R$ 69,65R$ 69,65R$ 69,65+0,61%93
10/11/2025R$ 69,23R$ 69,23R$ 69,23R$ 69,23+1,45%58
07/11/2025R$ 57,00R$ 57,00R$ 68,52R$ 68,24-2,40%19
05/11/2025R$ 69,92R$ 69,92R$ 69,92R$ 69,92-0,31%5
04/11/2025R$ 70,14R$ 70,14R$ 70,14R$ 70,14+0,13%142
03/11/2025R$ 70,14R$ 70,05R$ 70,14R$ 70,05-1,13%112
30/10/2025R$ 69,00R$ 69,00R$ 71,08R$ 70,85-0,38%714
28/10/2025R$ 71,28R$ 71,12R$ 71,28R$ 71,12-0,10%62
27/10/2025R$ 71,35R$ 71,19R$ 71,35R$ 71,19+0,66%45
24/10/2025R$ 70,80R$ 70,72R$ 70,80R$ 70,72+0,78%384
22/10/2025R$ 70,55R$ 70,16R$ 70,55R$ 70,17-0,31%101
21/10/2025R$ 70,39R$ 70,39R$ 70,39R$ 70,39+0,56%2
20/10/2025R$ 70,02R$ 70,00R$ 70,02R$ 70,00+0,21%2
17/10/2025R$ 69,55R$ 69,55R$ 69,85R$ 69,85-0,89%270
15/10/2025R$ 69,09R$ 69,09R$ 70,48R$ 70,48-0,03%29
14/10/2025R$ 70,50R$ 70,50R$ 70,50R$ 70,50+0,51%40
13/10/2025R$ 70,48R$ 70,14R$ 70,48R$ 70,14-0,20%24
10/10/2025R$ 69,01R$ 69,01R$ 71,25R$ 70,28+0,21%173
09/10/2025R$ 70,00R$ 70,00R$ 70,20R$ 70,13-0,20%431
08/10/2025R$ 70,27R$ 70,27R$ 70,27R$ 70,27+0,60%947
07/10/2025R$ 69,86R$ 69,85R$ 69,86R$ 69,85-0,21%6
06/10/2025R$ 69,78R$ 69,70R$ 70,00R$ 70,00-0,16%89
03/10/2025R$ 70,09R$ 69,90R$ 70,11R$ 70,11+0,47%1.050
02/10/2025R$ 69,65R$ 69,65R$ 69,78R$ 69,78+0,37%26
01/10/2025R$ 69,22R$ 69,22R$ 69,52R$ 69,52+1,13%41
30/09/2025R$ 68,74R$ 68,74R$ 68,74R$ 68,74+0,04%1
26/09/2025R$ 68,34R$ 68,34R$ 68,71R$ 68,71+0,48%842
25/09/2025R$ 68,38R$ 68,38R$ 68,38R$ 68,38+0,32%15
24/09/2025R$ 68,16R$ 68,16R$ 68,16R$ 68,16-0,93%58
23/09/2025R$ 68,80R$ 68,80R$ 68,80R$ 68,80+0,92%4
20/09/2025R$ 68,12R$ 68,12R$ 68,17R$ 68,17+0,03%506
18/09/2025R$ 67,92R$ 67,92R$ 68,15R$ 68,15+0,69%23
17/09/2025R$ 67,53R$ 67,53R$ 67,74R$ 67,68+0,52%1.476
16/09/2025R$ 67,49R$ 67,16R$ 67,49R$ 67,33-0,59%202.543
15/09/2025R$ 68,04R$ 67,73R$ 68,04R$ 67,73-0,86%42.156
12/09/2025R$ 68,32R$ 68,32R$ 68,32R$ 68,32+0,10%2
11/09/2025R$ 66,74R$ 66,74R$ 68,25R$ 68,25+0,21%3
10/09/2025R$ 68,52R$ 68,11R$ 68,52R$ 68,11-0,64%66
08/09/2025R$ 68,67R$ 68,53R$ 68,80R$ 68,55+1,02%4.743

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$ 0,4541 / cota · yield 0,60%
TipoValor / cotaData-comPagamento
DividendoR$ 0,089412/06/202624/06/2026
DividendoR$ 0,099316/03/202626/03/2026
DividendoR$ 0,152515/12/202526/12/2025
DividendoR$ 0,112915/09/202525/09/2025
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.