InvestB3
← InícioComparar

BTIP39

ISHARES TIPS BOND ETF

R$ 54,81
+0,44% no dia

No mês

-1,14%

No ano

-10,86%

12 meses

-8,73%

Desde 07/2023

+5,40%

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 (189)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 54,81R$ 54,81R$ 54,81R$ 54,81+0,44%9.136
03/09/2026R$ 54,79R$ 54,57R$ 54,87R$ 54,57+0,15%498
02/09/2026R$ 54,71R$ 54,49R$ 54,71R$ 54,49-0,95%2.723
01/09/2026R$ 55,38R$ 55,00R$ 55,38R$ 55,01-0,78%627
28/08/2026R$ 55,44R$ 55,44R$ 55,44R$ 55,44-0,04%663
27/08/2026R$ 55,73R$ 55,46R$ 55,73R$ 55,46+0,24%2.703
26/08/2026R$ 55,33R$ 55,33R$ 55,33R$ 55,33+0,34%10.391
24/08/2026R$ 55,31R$ 55,14R$ 55,31R$ 55,14-1,18%1.310
20/08/2026R$ 55,70R$ 55,70R$ 55,80R$ 55,80+0,40%3.459
19/08/2026R$ 55,55R$ 55,55R$ 55,67R$ 55,58+0,51%1.130
12/08/2026R$ 55,30R$ 55,30R$ 55,30R$ 55,30+0,25%100
11/08/2026R$ 55,16R$ 55,16R$ 55,16R$ 55,16+1,01%3.458
10/08/2026R$ 54,61R$ 54,61R$ 54,61R$ 54,61+0,20%296
06/08/2026R$ 54,64R$ 54,50R$ 54,64R$ 54,50-0,55%47
05/08/2026R$ 54,80R$ 54,80R$ 54,80R$ 54,80+0,09%13.040
04/08/2026R$ 54,71R$ 54,71R$ 54,75R$ 54,75+0,81%6
31/07/2026R$ 54,31R$ 54,31R$ 54,31R$ 54,31-1,36%9
28/07/2026R$ 55,06R$ 55,06R$ 55,06R$ 55,06+0,29%166
27/07/2026R$ 54,90R$ 54,90R$ 54,90R$ 54,90+0,64%109
24/07/2026R$ 54,55R$ 54,55R$ 54,55R$ 54,550,00%100
23/07/2026R$ 54,55R$ 54,55R$ 54,55R$ 54,55-0,62%364
21/07/2026R$ 54,95R$ 54,81R$ 54,95R$ 54,89-0,13%15
20/07/2026R$ 55,38R$ 54,96R$ 55,38R$ 54,96-0,76%97
17/07/2026R$ 55,38R$ 55,38R$ 55,38R$ 55,38+0,53%18
16/07/2026R$ 55,09R$ 55,09R$ 55,09R$ 55,09+0,18%43
15/07/2026R$ 54,89R$ 54,89R$ 55,03R$ 54,99+0,18%5.702
14/07/2026R$ 54,83R$ 54,83R$ 54,89R$ 54,89-1,08%108
13/07/2026R$ 55,49R$ 55,49R$ 55,49R$ 55,49+0,31%1
10/07/2026R$ 55,25R$ 55,25R$ 55,32R$ 55,32-0,29%207
09/07/2026R$ 56,44R$ 55,48R$ 56,44R$ 55,48-1,96%14
26/06/2026R$ 56,59R$ 56,59R$ 56,59R$ 56,59+0,02%200
23/06/2026R$ 56,52R$ 56,52R$ 56,58R$ 56,58+0,11%10
22/06/2026R$ 56,52R$ 56,52R$ 56,52R$ 56,520,00%727
18/06/2026R$ 56,16R$ 56,16R$ 56,52R$ 56,52+1,64%39
17/06/2026R$ 55,61R$ 55,61R$ 55,61R$ 55,61-0,63%1
16/06/2026R$ 55,51R$ 55,51R$ 55,96R$ 55,96+1,05%1.873
15/06/2026R$ 55,37R$ 55,37R$ 55,45R$ 55,38-0,31%19
12/06/2026R$ 55,55R$ 55,55R$ 55,55R$ 55,55-1,96%145
10/06/2026R$ 56,66R$ 56,66R$ 56,66R$ 56,66-0,05%9
09/06/2026R$ 56,52R$ 56,47R$ 56,69R$ 56,69+0,93%11.327
05/06/2026R$ 56,17R$ 56,17R$ 56,17R$ 56,17+1,68%2
02/06/2026R$ 55,24R$ 55,24R$ 55,24R$ 55,24-1,00%3.891
28/05/2026R$ 55,80R$ 55,80R$ 55,80R$ 55,80-0,71%3
27/05/2026R$ 56,20R$ 56,20R$ 56,20R$ 56,20+1,01%3.593
26/05/2026R$ 55,53R$ 55,53R$ 55,64R$ 55,64+5,02%1.907
25/05/2026R$ 52,98R$ 52,98R$ 52,98R$ 52,98-4,16%15
22/05/2026R$ 55,28R$ 55,28R$ 55,28R$ 55,28+0,16%4
21/05/2026R$ 55,31R$ 55,15R$ 55,31R$ 55,19-0,22%109
20/05/2026R$ 55,09R$ 55,09R$ 55,31R$ 55,31-0,32%1.668
14/05/2026R$ 55,50R$ 55,49R$ 55,50R$ 55,49-0,34%1.936
13/05/2026R$ 55,68R$ 55,68R$ 55,68R$ 55,68+2,02%781
11/05/2026R$ 54,58R$ 54,58R$ 54,58R$ 54,58-0,11%394
08/05/2026R$ 54,69R$ 54,64R$ 54,69R$ 54,64-0,18%17
07/05/2026R$ 54,74R$ 54,74R$ 54,74R$ 54,74+0,26%1.463
06/05/2026R$ 54,60R$ 54,60R$ 54,60R$ 54,60-6,89%18
04/05/2026R$ 61,79R$ 58,64R$ 61,79R$ 58,64+5,60%57
30/04/2026R$ 55,86R$ 55,53R$ 55,86R$ 55,53-0,05%1.242
29/04/2026R$ 55,94R$ 55,56R$ 55,94R$ 55,56+0,20%19
27/04/2026R$ 55,45R$ 55,45R$ 55,45R$ 55,45-1,02%1.240
24/04/2026R$ 55,97R$ 55,97R$ 56,02R$ 56,02+0,09%1.114
23/04/2026R$ 55,38R$ 55,09R$ 55,97R$ 55,97+0,76%1.222
22/04/2026R$ 55,50R$ 55,40R$ 55,55R$ 55,55+0,38%1.168
20/04/2026R$ 55,66R$ 55,34R$ 55,66R$ 55,34-0,47%2.299
17/04/2026R$ 55,63R$ 55,51R$ 55,63R$ 55,60-0,05%53
16/04/2026R$ 55,63R$ 55,63R$ 55,63R$ 55,63+0,23%66
15/04/2026R$ 55,57R$ 55,50R$ 55,57R$ 55,50-0,39%1.651
14/04/2026R$ 55,55R$ 55,55R$ 55,72R$ 55,72-0,02%3.185
13/04/2026R$ 55,90R$ 55,73R$ 55,90R$ 55,73+0,11%953
10/04/2026R$ 55,67R$ 55,67R$ 55,67R$ 55,67-1,08%100
09/04/2026R$ 56,40R$ 56,23R$ 56,40R$ 56,28-0,35%2.228
08/04/2026R$ 56,51R$ 56,48R$ 56,51R$ 56,48-1,52%533
07/04/2026R$ 57,23R$ 57,23R$ 57,35R$ 57,35+0,70%2.246
06/04/2026R$ 56,92R$ 56,92R$ 56,95R$ 56,95-0,54%10.012
02/04/2026R$ 57,18R$ 57,18R$ 57,26R$ 57,26-0,45%2.994
31/03/2026R$ 57,52R$ 57,52R$ 57,52R$ 57,52-0,57%2.810
30/03/2026R$ 57,99R$ 57,85R$ 58,01R$ 57,85+0,45%207
27/03/2026R$ 57,54R$ 57,54R$ 57,59R$ 57,59-0,09%5.235
25/03/2026R$ 57,29R$ 57,29R$ 57,64R$ 57,64-0,41%1.933
24/03/2026R$ 57,84R$ 57,84R$ 57,88R$ 57,88+0,10%4.268
23/03/2026R$ 57,90R$ 57,82R$ 57,90R$ 57,82-0,43%1.539
19/03/2026R$ 58,07R$ 58,07R$ 58,07R$ 58,07-0,10%3.104
17/03/2026R$ 57,86R$ 57,86R$ 58,13R$ 58,13-0,10%3.187
16/03/2026R$ 58,19R$ 58,19R$ 58,19R$ 58,19-1,42%1
13/03/2026R$ 59,03R$ 59,03R$ 59,03R$ 59,03+1,23%540
12/03/2026R$ 58,31R$ 58,31R$ 58,31R$ 58,31+1,57%7.292
11/03/2026R$ 57,18R$ 57,18R$ 57,41R$ 57,41+0,10%852
10/03/2026R$ 57,31R$ 57,31R$ 57,35R$ 57,35-0,73%247
09/03/2026R$ 57,77R$ 57,77R$ 57,77R$ 57,77-1,47%1.139
06/03/2026R$ 58,98R$ 58,63R$ 58,98R$ 58,63-0,31%3.784
05/03/2026R$ 58,81R$ 58,81R$ 58,81R$ 58,81+1,07%4.620
04/03/2026R$ 58,31R$ 58,19R$ 58,31R$ 58,19-1,10%15
03/03/2026R$ 58,84R$ 58,84R$ 58,84R$ 58,84+1,94%2.028
02/03/2026R$ 57,78R$ 57,72R$ 57,78R$ 57,72+0,19%404
27/02/2026R$ 54,39R$ 54,39R$ 57,61R$ 57,61+0,63%2.182
26/02/2026R$ 57,45R$ 57,25R$ 57,46R$ 57,25+0,19%4.289
25/02/2026R$ 57,14R$ 57,14R$ 57,14R$ 57,14-0,64%20
24/02/2026R$ 57,51R$ 57,51R$ 57,51R$ 57,51-0,21%3.198
23/02/2026R$ 57,18R$ 57,18R$ 57,63R$ 57,63-0,88%2.913
19/02/2026R$ 58,05R$ 58,05R$ 58,28R$ 58,14-0,41%3.764
18/02/2026R$ 58,31R$ 58,31R$ 58,38R$ 58,38+0,64%1.741
12/02/2026R$ 57,31R$ 57,31R$ 58,01R$ 58,01+0,42%3.811
10/02/2026R$ 57,77R$ 57,77R$ 57,77R$ 57,77+0,33%834
09/02/2026R$ 57,58R$ 57,58R$ 57,58R$ 57,58-0,43%1.699
06/02/2026R$ 57,89R$ 57,83R$ 57,89R$ 57,83-0,91%70
05/02/2026R$ 58,36R$ 58,36R$ 58,36R$ 58,36+0,81%4.949
04/02/2026R$ 57,94R$ 57,89R$ 57,94R$ 57,89-0,09%474
03/02/2026R$ 57,82R$ 57,65R$ 57,94R$ 57,94+0,21%5.839
31/01/2026R$ 57,53R$ 57,53R$ 58,31R$ 57,82+0,50%53
29/01/2026R$ 57,21R$ 57,21R$ 57,70R$ 57,530,00%5.427
28/01/2026R$ 57,67R$ 57,42R$ 57,67R$ 57,53+0,17%780
27/01/2026R$ 57,83R$ 57,43R$ 57,83R$ 57,43-1,64%4.898
26/01/2026R$ 58,31R$ 58,31R$ 58,39R$ 58,390,00%617
23/01/2026R$ 57,90R$ 57,90R$ 58,39R$ 58,39-0,02%1.995
22/01/2026R$ 58,40R$ 58,40R$ 58,40R$ 58,40-0,44%40
21/01/2026R$ 58,66R$ 58,66R$ 58,66R$ 58,66-0,73%1.991
20/01/2026R$ 59,15R$ 59,09R$ 59,15R$ 59,09-0,35%6.178
16/01/2026R$ 59,37R$ 59,30R$ 59,37R$ 59,30-0,25%26
15/01/2026R$ 60,06R$ 59,45R$ 60,06R$ 59,45-0,25%10.203
14/01/2026R$ 59,60R$ 59,60R$ 59,70R$ 59,60+0,35%89
13/01/2026R$ 59,35R$ 59,35R$ 59,40R$ 59,39+0,20%5.344
12/01/2026R$ 59,10R$ 59,10R$ 59,27R$ 59,27+0,29%4.139
09/01/2026R$ 59,00R$ 59,00R$ 59,22R$ 59,10-0,20%1.857
08/01/2026R$ 59,40R$ 59,22R$ 59,40R$ 59,22-0,49%4.154
07/01/2026R$ 59,40R$ 59,40R$ 59,51R$ 59,51+0,40%2.593
06/01/2026R$ 59,20R$ 59,20R$ 59,32R$ 59,27-0,64%4.713
05/01/2026R$ 59,71R$ 59,65R$ 59,71R$ 59,65+0,08%96
03/01/2026R$ 59,77R$ 59,47R$ 59,77R$ 59,60-3,07%907
29/12/2025R$ 61,49R$ 61,49R$ 61,49R$ 61,49+0,57%19.271
26/12/2025R$ 61,01R$ 60,85R$ 61,14R$ 61,14+0,21%1.104
23/12/2025R$ 61,74R$ 60,68R$ 61,74R$ 61,01-0,78%897
22/12/2025R$ 60,91R$ 60,91R$ 61,49R$ 61,49-3,15%18.776
19/12/2025R$ 63,49R$ 63,49R$ 63,49R$ 63,49+4,79%55
18/12/2025R$ 60,73R$ 60,59R$ 60,73R$ 60,59-0,03%40
17/12/2025R$ 60,75R$ 60,61R$ 60,99R$ 60,61+1,71%55
15/12/2025R$ 59,58R$ 59,58R$ 59,81R$ 59,59-1,57%272.513
11/12/2025R$ 60,54R$ 60,54R$ 60,54R$ 60,54+0,72%6
08/12/2025R$ 59,64R$ 59,64R$ 60,11R$ 60,11+2,40%254
04/12/2025R$ 58,75R$ 58,70R$ 58,75R$ 58,70-0,27%415
03/12/2025R$ 58,92R$ 58,70R$ 58,92R$ 58,86-0,24%23
02/12/2025R$ 58,98R$ 58,98R$ 59,00R$ 59,00-0,74%11
01/12/2025R$ 59,62R$ 59,10R$ 59,62R$ 59,44-0,30%3
26/11/2025R$ 59,80R$ 59,29R$ 59,80R$ 59,62-0,63%2.165
25/11/2025R$ 60,00R$ 60,00R$ 60,00R$ 60,00-0,10%360
24/11/2025R$ 60,05R$ 60,00R$ 60,10R$ 60,06+1,42%1.505
17/11/2025R$ 58,98R$ 58,98R$ 59,22R$ 59,22+1,13%3
14/11/2025R$ 58,74R$ 58,56R$ 58,74R$ 58,56-0,24%701
13/11/2025R$ 58,70R$ 58,70R$ 58,70R$ 58,70-0,47%5
12/11/2025R$ 58,98R$ 58,98R$ 58,98R$ 58,98+0,41%2
11/11/2025R$ 58,74R$ 58,74R$ 58,74R$ 58,74-0,07%2
10/11/2025R$ 59,13R$ 58,78R$ 59,13R$ 58,78-0,76%12
07/11/2025R$ 59,34R$ 59,23R$ 59,34R$ 59,23-1,09%190
06/11/2025R$ 59,88R$ 59,88R$ 59,88R$ 59,880,00%1
04/11/2025R$ 59,88R$ 59,88R$ 59,88R$ 59,88+0,52%1.242
03/11/2025R$ 60,37R$ 59,50R$ 60,37R$ 59,57-0,33%516
30/10/2025R$ 59,77R$ 59,77R$ 59,77R$ 59,77-0,18%230
29/10/2025R$ 59,80R$ 59,80R$ 59,88R$ 59,88-0,17%500
28/10/2025R$ 60,01R$ 59,98R$ 60,17R$ 59,98-0,43%330
27/10/2025R$ 60,24R$ 60,24R$ 60,24R$ 60,24-0,30%155
24/10/2025R$ 60,42R$ 60,36R$ 60,42R$ 60,420,00%276
23/10/2025R$ 60,39R$ 60,39R$ 60,42R$ 60,42-0,10%4.000
22/10/2025R$ 60,54R$ 60,48R$ 60,54R$ 60,48+0,12%248
21/10/2025R$ 60,41R$ 60,41R$ 60,41R$ 60,41+0,78%2
20/10/2025R$ 60,18R$ 59,94R$ 60,18R$ 59,94-1,06%807
17/10/2025R$ 61,07R$ 60,58R$ 61,07R$ 60,58-0,80%4
16/10/2025R$ 60,84R$ 60,84R$ 61,07R$ 61,07+0,28%453
15/10/2025R$ 60,90R$ 60,90R$ 60,90R$ 60,90-0,49%323
14/10/2025R$ 61,68R$ 61,20R$ 61,68R$ 61,200,00%631
13/10/2025R$ 61,20R$ 61,20R$ 61,20R$ 61,20-0,15%18
10/10/2025R$ 60,67R$ 60,67R$ 61,29R$ 61,29+2,77%16
09/10/2025R$ 59,64R$ 59,64R$ 59,64R$ 59,64+0,40%22
08/10/2025R$ 59,40R$ 59,40R$ 59,40R$ 59,40-0,30%252
07/10/2025R$ 56,06R$ 56,06R$ 59,60R$ 59,58+0,49%1.017
03/10/2025R$ 59,45R$ 59,29R$ 59,45R$ 59,29-0,22%2.003
02/10/2025R$ 58,88R$ 58,88R$ 59,42R$ 59,42+0,63%1.488
30/09/2025R$ 59,20R$ 58,99R$ 59,20R$ 59,05-0,25%94
29/09/2025R$ 59,10R$ 59,10R$ 59,20R$ 59,20-0,07%248
25/09/2025R$ 59,24R$ 59,24R$ 59,24R$ 59,24-0,10%840
24/09/2025R$ 59,30R$ 59,30R$ 59,30R$ 59,30-0,17%10
23/09/2025R$ 59,40R$ 59,40R$ 59,40R$ 59,40+0,20%10
20/09/2025R$ 59,29R$ 59,28R$ 59,33R$ 59,28+0,24%288
18/09/2025R$ 59,06R$ 58,98R$ 59,14R$ 59,14-0,34%47.451
17/09/2025R$ 59,30R$ 59,30R$ 59,34R$ 59,34+0,02%16
16/09/2025R$ 59,38R$ 59,33R$ 59,38R$ 59,33-0,30%3.360
15/09/2025R$ 59,56R$ 59,51R$ 59,57R$ 59,51-0,50%18
12/09/2025R$ 59,81R$ 59,71R$ 59,87R$ 59,81-0,98%2.307
11/09/2025R$ 60,36R$ 60,32R$ 60,40R$ 60,40-0,20%360
10/09/2025R$ 60,52R$ 60,52R$ 60,52R$ 60,52-0,21%3
09/09/2025R$ 60,48R$ 60,48R$ 60,65R$ 60,65+1,00%19
05/09/2025R$ 60,30R$ 60,05R$ 60,30R$ 60,05-0,78%66

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.