InvestB3
← InícioComparar

BSHY39

ISHARES 1-3 YEAR TREASURY BOND ETF

R$ 52,21
+0,19% no dia

No mês

-1,99%

No ano

-9,06%

12 meses

-6,63%

Desde 02/2022

-4,46%

Histórico diário a partir de 08/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (187)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 52,21R$ 52,21R$ 52,21R$ 52,21+0,19%84
03/09/2026R$ 52,11R$ 52,11R$ 52,11R$ 52,11+0,19%56
02/09/2026R$ 52,80R$ 52,01R$ 52,80R$ 52,01-1,50%422
01/09/2026R$ 52,80R$ 52,80R$ 52,80R$ 52,80-0,88%8
31/08/2026R$ 53,27R$ 53,27R$ 53,27R$ 53,27+0,87%4
26/08/2026R$ 52,81R$ 52,81R$ 52,81R$ 52,81-0,25%1
24/08/2026R$ 52,80R$ 52,80R$ 52,94R$ 52,94+0,19%1.072
21/08/2026R$ 53,23R$ 52,74R$ 53,23R$ 52,84-0,96%3.667
20/08/2026R$ 53,21R$ 53,21R$ 53,35R$ 53,35+0,83%1.062
19/08/2026R$ 53,09R$ 52,91R$ 53,09R$ 52,91-1,36%2.016
18/08/2026R$ 53,64R$ 53,64R$ 53,64R$ 53,64+0,24%299
17/08/2026R$ 53,51R$ 53,51R$ 53,51R$ 53,510,00%57
14/08/2026R$ 53,30R$ 53,30R$ 53,75R$ 53,51+0,39%1.814
13/08/2026R$ 53,30R$ 53,30R$ 53,30R$ 53,30+0,64%1
12/08/2026R$ 52,99R$ 52,96R$ 53,04R$ 52,96+0,17%3
11/08/2026R$ 52,44R$ 52,44R$ 52,87R$ 52,87+1,46%124
10/08/2026R$ 52,51R$ 52,11R$ 52,51R$ 52,11-0,34%360
06/08/2026R$ 53,00R$ 52,29R$ 53,00R$ 52,29-0,57%32
05/08/2026R$ 52,32R$ 52,32R$ 52,60R$ 52,59+0,52%792
04/08/2026R$ 51,73R$ 51,73R$ 52,32R$ 52,32+0,93%759
30/07/2026R$ 52,16R$ 51,84R$ 52,17R$ 51,84-0,99%3.234
29/07/2026R$ 52,36R$ 52,36R$ 52,36R$ 52,36+0,35%28
27/07/2026R$ 52,18R$ 52,18R$ 52,18R$ 52,18+0,71%57
24/07/2026R$ 51,99R$ 51,81R$ 51,99R$ 51,81-0,17%319
23/07/2026R$ 51,66R$ 51,66R$ 51,90R$ 51,90+0,46%5
22/07/2026R$ 51,73R$ 51,66R$ 51,73R$ 51,66-0,56%328
21/07/2026R$ 52,18R$ 51,95R$ 52,18R$ 51,95-1,14%19
17/07/2026R$ 52,00R$ 52,00R$ 52,74R$ 52,55+1,06%12
16/07/2026R$ 52,00R$ 52,00R$ 52,00R$ 52,000,00%1
15/07/2026R$ 51,99R$ 51,99R$ 52,00R$ 52,000,00%4
14/07/2026R$ 52,37R$ 52,00R$ 52,37R$ 52,00-0,95%16
13/07/2026R$ 52,37R$ 52,37R$ 52,50R$ 52,50+0,25%8
10/07/2026R$ 52,48R$ 52,37R$ 52,50R$ 52,37-0,36%8.719
09/07/2026R$ 52,74R$ 52,56R$ 52,74R$ 52,56-0,34%63
08/07/2026R$ 53,42R$ 52,73R$ 53,42R$ 52,74-0,28%213
07/07/2026R$ 51,54R$ 51,54R$ 52,89R$ 52,89+0,55%398
06/07/2026R$ 52,60R$ 52,60R$ 52,60R$ 52,60-1,68%217
02/07/2026R$ 53,28R$ 53,28R$ 53,50R$ 53,50-0,09%777
01/07/2026R$ 52,86R$ 52,86R$ 53,55R$ 53,55+1,31%9
30/06/2026R$ 53,36R$ 52,86R$ 53,36R$ 52,86-0,19%491
29/06/2026R$ 53,15R$ 52,96R$ 53,37R$ 52,96-0,41%518
26/06/2026R$ 53,57R$ 53,18R$ 53,57R$ 53,18+0,23%303
25/06/2026R$ 53,43R$ 53,06R$ 53,43R$ 53,06-0,82%277
24/06/2026R$ 53,55R$ 53,50R$ 53,55R$ 53,50+0,41%56
23/06/2026R$ 53,28R$ 53,28R$ 53,28R$ 53,28+1,00%100
22/06/2026R$ 52,76R$ 52,55R$ 52,76R$ 52,75-1,55%2.060
19/06/2026R$ 53,58R$ 53,58R$ 53,58R$ 53,58+0,90%13
18/06/2026R$ 52,43R$ 52,43R$ 53,10R$ 53,10+1,26%9
17/06/2026R$ 52,63R$ 52,03R$ 52,63R$ 52,44+0,65%9.948
16/06/2026R$ 52,57R$ 52,10R$ 52,57R$ 52,10+0,12%1.106
15/06/2026R$ 51,50R$ 51,50R$ 52,04R$ 52,04-0,42%662
12/06/2026R$ 52,26R$ 52,26R$ 52,26R$ 52,26-2,46%20
11/06/2026R$ 53,58R$ 53,58R$ 53,58R$ 53,58+1,02%150
10/06/2026R$ 52,90R$ 52,90R$ 53,04R$ 53,04-0,04%275
09/06/2026R$ 53,08R$ 53,06R$ 53,08R$ 53,06-0,04%11
08/06/2026R$ 52,94R$ 52,94R$ 53,19R$ 53,08+0,68%25
05/06/2026R$ 52,55R$ 52,55R$ 52,72R$ 52,72+1,11%3
03/06/2026R$ 51,90R$ 51,90R$ 52,14R$ 52,140,00%6.123
29/05/2026R$ 52,00R$ 52,00R$ 52,14R$ 52,14+0,23%54
28/05/2026R$ 52,02R$ 52,02R$ 52,02R$ 52,020,00%4
27/05/2026R$ 52,00R$ 52,00R$ 52,02R$ 52,02+1,44%68
21/05/2026R$ 51,42R$ 51,28R$ 51,50R$ 51,28-0,72%95
20/05/2026R$ 51,65R$ 51,65R$ 51,65R$ 51,65-0,04%10
19/05/2026R$ 51,67R$ 51,67R$ 51,67R$ 51,67+0,45%8
18/05/2026R$ 51,44R$ 51,44R$ 51,44R$ 51,44-1,02%8
15/05/2026R$ 52,05R$ 51,97R$ 52,05R$ 51,97+1,21%68
14/05/2026R$ 51,44R$ 51,35R$ 51,44R$ 51,35+1,72%1.080
11/05/2026R$ 50,48R$ 50,48R$ 50,48R$ 50,48+0,78%4
07/05/2026R$ 50,09R$ 50,09R$ 50,09R$ 50,09-1,30%3
06/05/2026R$ 50,79R$ 50,75R$ 50,79R$ 50,75+0,48%62
05/05/2026R$ 50,51R$ 50,51R$ 50,51R$ 50,51-1,35%52
04/05/2026R$ 51,20R$ 51,20R$ 51,20R$ 51,20-0,21%1
30/04/2026R$ 51,43R$ 51,15R$ 51,43R$ 51,31-0,23%13
29/04/2026R$ 51,70R$ 51,41R$ 51,71R$ 51,43+0,23%27
27/04/2026R$ 51,45R$ 51,31R$ 51,54R$ 51,31-0,85%137
24/04/2026R$ 51,80R$ 51,75R$ 51,80R$ 51,75+0,58%209
23/04/2026R$ 51,08R$ 50,96R$ 51,45R$ 51,45-0,06%70
20/04/2026R$ 51,48R$ 51,48R$ 51,48R$ 51,48+0,06%100
17/04/2026R$ 51,59R$ 51,36R$ 51,59R$ 51,45-0,37%585
16/04/2026R$ 51,60R$ 51,57R$ 51,69R$ 51,64+0,08%6.932
15/04/2026R$ 51,60R$ 51,60R$ 51,62R$ 51,60+0,04%3.955
14/04/2026R$ 51,50R$ 51,50R$ 51,60R$ 51,58-0,12%61
13/04/2026R$ 51,78R$ 51,64R$ 51,78R$ 51,640,00%308
10/04/2026R$ 51,81R$ 51,64R$ 51,93R$ 51,64-1,43%93
09/04/2026R$ 52,39R$ 52,39R$ 52,39R$ 52,39-0,34%15
08/04/2026R$ 52,53R$ 52,53R$ 52,57R$ 52,57-0,94%210
06/04/2026R$ 52,90R$ 52,90R$ 53,07R$ 53,07-0,51%183
02/04/2026R$ 53,42R$ 53,31R$ 53,42R$ 53,34-0,67%4.111
31/03/2026R$ 54,06R$ 53,70R$ 54,06R$ 53,70-0,87%177
30/03/2026R$ 54,17R$ 54,17R$ 54,17R$ 54,17+0,33%4
27/03/2026R$ 54,15R$ 53,99R$ 54,15R$ 53,99+0,06%110
26/03/2026R$ 53,90R$ 53,90R$ 54,04R$ 53,96+0,11%501
25/03/2026R$ 53,61R$ 53,57R$ 53,90R$ 53,90-0,26%388
24/03/2026R$ 54,04R$ 54,04R$ 54,04R$ 54,04+0,26%7
23/03/2026R$ 53,90R$ 53,90R$ 53,90R$ 53,90+0,02%100
19/03/2026R$ 53,89R$ 53,89R$ 53,89R$ 53,89+0,15%100
17/03/2026R$ 53,81R$ 53,81R$ 53,81R$ 53,81-0,54%50
12/03/2026R$ 54,10R$ 54,10R$ 54,10R$ 54,10+1,42%2
10/03/2026R$ 54,13R$ 53,34R$ 54,13R$ 53,34-1,46%51
04/03/2026R$ 54,18R$ 54,13R$ 54,18R$ 54,13-1,37%94
03/03/2026R$ 54,84R$ 54,84R$ 55,18R$ 54,88+2,39%112
27/02/2026R$ 53,43R$ 53,14R$ 53,77R$ 53,60-0,13%14
26/02/2026R$ 53,67R$ 53,67R$ 53,67R$ 53,67+0,58%1
25/02/2026R$ 53,55R$ 53,36R$ 53,55R$ 53,36-0,35%44
24/02/2026R$ 53,99R$ 53,55R$ 53,99R$ 53,55-0,35%6
23/02/2026R$ 54,01R$ 53,47R$ 54,01R$ 53,74-0,35%4.321
20/02/2026R$ 53,77R$ 53,77R$ 53,93R$ 53,93-0,74%2.730
19/02/2026R$ 54,33R$ 54,33R$ 54,33R$ 54,330,00%3
18/02/2026R$ 54,41R$ 54,33R$ 54,45R$ 54,33+1,23%34
12/02/2026R$ 53,71R$ 53,67R$ 53,71R$ 53,67+0,13%1.911
11/02/2026R$ 53,60R$ 53,60R$ 53,60R$ 53,60-0,56%211
10/02/2026R$ 53,77R$ 53,77R$ 53,90R$ 53,90+0,13%2
09/02/2026R$ 53,83R$ 53,83R$ 53,83R$ 53,83-0,57%100
06/02/2026R$ 54,14R$ 54,14R$ 54,14R$ 54,14-0,72%1.485
05/02/2026R$ 54,53R$ 54,53R$ 54,53R$ 54,53+0,53%3.506
04/02/2026R$ 54,20R$ 54,20R$ 54,24R$ 54,24-0,02%3
03/02/2026R$ 54,11R$ 54,11R$ 54,25R$ 54,25-0,86%8
31/01/2026R$ 54,11R$ 54,11R$ 54,72R$ 54,72+1,69%103
29/01/2026R$ 53,95R$ 53,70R$ 54,30R$ 53,81-0,50%765
28/01/2026R$ 54,08R$ 54,08R$ 54,08R$ 54,08-0,52%316
27/01/2026R$ 54,60R$ 54,36R$ 54,60R$ 54,36-0,44%31
26/01/2026R$ 54,67R$ 54,60R$ 54,67R$ 54,60-0,51%1.800
23/01/2026R$ 54,90R$ 54,68R$ 54,90R$ 54,88+0,02%50
22/01/2026R$ 54,94R$ 54,73R$ 54,94R$ 54,87-0,83%359
20/01/2026R$ 55,33R$ 55,33R$ 55,33R$ 55,33+1,21%31
19/01/2026R$ 55,80R$ 54,67R$ 55,80R$ 54,67-2,03%5
16/01/2026R$ 55,86R$ 55,80R$ 55,86R$ 55,80-0,32%223
14/01/2026R$ 55,86R$ 55,86R$ 55,98R$ 55,98+0,54%3.539
12/01/2026R$ 55,72R$ 55,68R$ 55,72R$ 55,680,00%9
09/01/2026R$ 55,68R$ 55,68R$ 55,68R$ 55,68-0,02%13
08/01/2026R$ 55,69R$ 55,69R$ 55,69R$ 55,69-0,84%8
05/01/2026R$ 56,40R$ 56,16R$ 56,40R$ 56,16-0,21%701
03/01/2026R$ 56,28R$ 56,28R$ 56,28R$ 56,28-1,97%6
30/12/2025R$ 57,38R$ 57,32R$ 57,41R$ 57,41-0,35%1.645
29/12/2025R$ 57,61R$ 57,61R$ 57,61R$ 57,61+0,12%7
26/12/2025R$ 57,44R$ 57,40R$ 57,54R$ 57,54-0,17%555
23/12/2025R$ 57,90R$ 57,64R$ 57,90R$ 57,640,00%12
22/12/2025R$ 54,67R$ 54,67R$ 57,64R$ 57,64+0,58%10
18/12/2025R$ 57,03R$ 57,03R$ 57,52R$ 57,31+0,49%212
17/12/2025R$ 57,35R$ 57,03R$ 57,35R$ 57,03+1,40%183
15/12/2025R$ 56,24R$ 56,24R$ 56,24R$ 56,24-0,92%200
11/12/2025R$ 56,76R$ 56,76R$ 56,76R$ 56,76+1,07%2
10/12/2025R$ 56,46R$ 56,16R$ 56,46R$ 56,16+1,08%20
08/12/2025R$ 55,56R$ 55,56R$ 55,56R$ 55,56+1,54%17
04/12/2025R$ 54,81R$ 54,72R$ 54,81R$ 54,72-0,53%9
03/12/2025R$ 55,19R$ 54,97R$ 55,23R$ 55,01-0,67%2.309
02/12/2025R$ 55,50R$ 55,38R$ 55,56R$ 55,38+0,13%2.000
01/12/2025R$ 56,46R$ 55,30R$ 56,46R$ 55,31-0,47%19.523
29/11/2025R$ 55,50R$ 55,50R$ 55,57R$ 55,57-0,05%41
26/11/2025R$ 55,57R$ 55,57R$ 55,60R$ 55,60-0,48%9
25/11/2025R$ 55,87R$ 55,87R$ 55,87R$ 55,87-0,41%54
24/11/2025R$ 56,05R$ 55,97R$ 56,11R$ 56,10-0,27%1.013
21/11/2025R$ 56,25R$ 56,25R$ 56,25R$ 56,25+1,92%510
18/11/2025R$ 55,35R$ 55,19R$ 55,45R$ 55,19+0,62%76
14/11/2025R$ 54,87R$ 54,85R$ 54,87R$ 54,85+0,09%31
12/11/2025R$ 54,80R$ 54,80R$ 54,80R$ 54,80+0,18%19
11/11/2025R$ 54,78R$ 54,70R$ 54,78R$ 54,70-0,64%221
10/11/2025R$ 55,38R$ 55,05R$ 55,38R$ 55,05-0,60%63
07/11/2025R$ 55,38R$ 55,38R$ 55,38R$ 55,38-0,32%90
06/11/2025R$ 55,21R$ 55,21R$ 55,56R$ 55,56+0,62%118
03/11/2025R$ 56,63R$ 55,02R$ 56,63R$ 55,22-0,81%1.196
30/10/2025R$ 55,69R$ 55,67R$ 55,92R$ 55,67+0,11%72
28/10/2025R$ 55,86R$ 55,50R$ 55,86R$ 55,61-0,52%8.705
27/10/2025R$ 56,25R$ 55,79R$ 56,25R$ 55,90-0,36%1.361
24/10/2025R$ 55,90R$ 55,90R$ 56,10R$ 56,10+0,07%101
23/10/2025R$ 55,90R$ 55,90R$ 56,06R$ 56,06+0,18%990
21/10/2025R$ 55,99R$ 55,90R$ 55,99R$ 55,96+0,30%629
20/10/2025R$ 56,07R$ 55,79R$ 56,07R$ 55,79-0,73%673
17/10/2025R$ 56,38R$ 56,20R$ 56,38R$ 56,20-0,43%95
16/10/2025R$ 56,64R$ 56,44R$ 56,64R$ 56,44-0,25%72
15/10/2025R$ 56,58R$ 56,58R$ 56,58R$ 56,58-0,75%35
14/10/2025R$ 57,01R$ 57,01R$ 57,01R$ 57,01-0,09%38
10/10/2025R$ 57,06R$ 57,06R$ 57,06R$ 57,06+2,85%91
08/10/2025R$ 55,15R$ 55,15R$ 55,48R$ 55,48-0,04%32
07/10/2025R$ 54,81R$ 54,81R$ 55,50R$ 55,50+0,45%286
02/10/2025R$ 55,25R$ 55,25R$ 55,25R$ 55,25-0,07%91
01/10/2025R$ 55,50R$ 55,29R$ 55,50R$ 55,29+0,25%110
29/09/2025R$ 55,32R$ 55,15R$ 55,32R$ 55,15-0,63%23
25/09/2025R$ 54,48R$ 54,48R$ 55,50R$ 55,50+1,31%244
23/09/2025R$ 54,90R$ 54,78R$ 54,92R$ 54,780,00%140
17/09/2025R$ 55,14R$ 54,78R$ 55,14R$ 54,78-0,54%121
16/09/2025R$ 55,02R$ 55,02R$ 55,08R$ 55,08-0,94%10
12/09/2025R$ 55,60R$ 55,60R$ 55,60R$ 55,60-0,57%5
11/09/2025R$ 55,83R$ 55,83R$ 55,92R$ 55,92-0,43%75
10/09/2025R$ 56,16R$ 56,12R$ 56,16R$ 56,16-0,53%104
09/09/2025R$ 56,39R$ 56,39R$ 56,46R$ 56,46+0,36%50
08/09/2025R$ 56,04R$ 56,04R$ 56,26R$ 56,26+0,61%10

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$ 1,2008 / cota · yield 2,30%
TipoValor / cotaData-comPagamento
DividendoR$ 0,107231/08/202611/09/2026
DividendoR$ 0,107931/07/202612/08/2026
DividendoR$ 0,103930/06/202613/07/2026
DividendoR$ 0,105229/05/202610/06/2026
DividendoR$ 0,100930/04/202612/05/2026
DividendoR$ 0,106231/03/202613/04/2026
DividendoR$ 0,099727/02/202611/03/2026
DividendoR$ 0,110630/01/202611/02/2026
DividendoR$ 0,119418/12/202502/01/2026
DividendoR$ 0,112328/11/202510/12/2025
DividendoR$ 0,11931/10/202512/11/2025
DividendoR$ 0,115630/09/202510/10/2025
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.