InvestB3
← InícioComparar

BURT39

ISHARES MSCI WORLD ETF

R$ 70,65
0,00% no dia

No mês

-2,19%

No ano

+3,30%

12 meses

+11,29%

Desde 09/2021

+53,45%

Leitura técnica

viés de alta
baixaneutroalta
Tendência de longo prazo+5.7% vs. média de 200 pregõesalta
Tendência de médio prazo+0.1% vs. média de 50 pregõesneutro
Cruzamento de médias (50 × 200)média curta acima da longaalta
MACDhistograma negativobaixa
RSI (14)RSI 28 — sobrevendidoneutro
Momento (6 meses)+5.8% no períodoalta
Bandas de Bollingerdentro das bandasneutro

Nos últimos 12 meses, seguir esse sinal (entra comprado quando vira "alta", sai pra caixa quando vira "baixa", custo de 0,2% por troca) teria rendido +21.1% em BURT39, contra +29.5% de quem só comprou e segurou (1 troca). 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 16/09/2025. Cotações com atraso (fim de dia).

Histórico diário (187)

DataAberturaMínimaMáximaFechamentoDiaVolume
08/09/2026R$ 69,77R$ 69,77R$ 70,71R$ 70,650,00%321
04/09/2026R$ 69,77R$ 69,77R$ 70,71R$ 70,650,00%321
02/09/2026R$ 69,77R$ 69,77R$ 70,71R$ 70,65-0,77%321
01/09/2026R$ 70,70R$ 70,70R$ 71,20R$ 71,20-1,43%7
31/08/2026R$ 73,49R$ 71,92R$ 73,49R$ 72,23-0,91%542
28/08/2026R$ 72,88R$ 72,88R$ 72,89R$ 72,89+0,98%218
27/08/2026R$ 71,93R$ 71,93R$ 72,39R$ 72,18+0,35%3.202
26/08/2026R$ 71,93R$ 71,93R$ 71,93R$ 71,930,00%1
25/08/2026R$ 71,87R$ 71,87R$ 71,93R$ 71,93+0,62%72
24/08/2026R$ 71,93R$ 71,49R$ 71,93R$ 71,49-0,57%4
21/08/2026R$ 71,90R$ 71,90R$ 71,90R$ 71,90-0,14%50
20/08/2026R$ 72,00R$ 72,00R$ 72,00R$ 72,00-0,32%10
19/08/2026R$ 72,44R$ 72,23R$ 72,44R$ 72,23-0,43%202
18/08/2026R$ 73,00R$ 72,54R$ 73,00R$ 72,54-0,43%2
17/08/2026R$ 73,50R$ 72,85R$ 73,50R$ 72,85-1,41%36.741
14/08/2026R$ 73,58R$ 73,58R$ 73,92R$ 73,89+1,03%382
13/08/2026R$ 73,07R$ 73,07R$ 73,31R$ 73,14+0,48%1.811
12/08/2026R$ 72,58R$ 72,56R$ 72,79R$ 72,79+0,55%4.110
11/08/2026R$ 75,00R$ 72,39R$ 75,00R$ 72,39+1,10%25.182
10/08/2026R$ 71,53R$ 71,53R$ 71,60R$ 71,60+0,66%225
07/08/2026R$ 71,13R$ 71,13R$ 71,13R$ 71,13-0,25%6
06/08/2026R$ 71,77R$ 71,25R$ 71,77R$ 71,31-0,64%383
05/08/2026R$ 71,77R$ 71,77R$ 71,77R$ 71,77-0,15%125
04/08/2026R$ 71,81R$ 71,81R$ 71,88R$ 71,88+2,80%58
03/08/2026R$ 69,22R$ 69,22R$ 69,99R$ 69,92+1,32%16.706
31/07/2026R$ 68,53R$ 68,53R$ 69,01R$ 69,01+0,41%97
30/07/2026R$ 68,66R$ 68,66R$ 68,73R$ 68,73+0,72%41.953
24/07/2026R$ 68,24R$ 68,24R$ 68,24R$ 68,24-0,61%3
22/07/2026R$ 68,55R$ 68,55R$ 68,66R$ 68,66+0,31%254
20/07/2026R$ 69,23R$ 68,45R$ 69,23R$ 68,45-1,91%49
10/07/2026R$ 69,78R$ 69,78R$ 69,78R$ 69,78+0,79%20
09/07/2026R$ 69,23R$ 69,23R$ 69,23R$ 69,23-0,09%31
08/07/2026R$ 69,29R$ 69,29R$ 69,29R$ 69,29-0,52%1
07/07/2026R$ 71,48R$ 69,65R$ 71,48R$ 69,65-0,41%13
06/07/2026R$ 70,42R$ 69,94R$ 70,42R$ 69,94-0,75%5.164
03/07/2026R$ 70,54R$ 70,47R$ 70,54R$ 70,47-0,11%38
02/07/2026R$ 70,64R$ 70,55R$ 70,64R$ 70,55+0,77%2
01/07/2026R$ 70,01R$ 70,01R$ 70,01R$ 70,01+0,50%47
30/06/2026R$ 69,66R$ 69,66R$ 69,66R$ 69,66+1,34%21.349
26/06/2026R$ 68,74R$ 68,74R$ 68,74R$ 68,740,00%57
25/06/2026R$ 68,74R$ 68,74R$ 68,74R$ 68,740,00%1
23/06/2026R$ 68,74R$ 68,74R$ 68,74R$ 68,74-0,51%3
22/06/2026R$ 68,83R$ 68,74R$ 69,09R$ 69,09-1,64%3
19/06/2026R$ 70,30R$ 70,24R$ 70,30R$ 70,24+0,62%28
18/06/2026R$ 69,81R$ 69,81R$ 69,81R$ 69,81+2,06%15
17/06/2026R$ 68,40R$ 68,40R$ 68,40R$ 68,40-1,08%10
16/06/2026R$ 66,73R$ 66,73R$ 69,15R$ 69,15+1,20%126
12/06/2026R$ 68,33R$ 68,33R$ 68,33R$ 68,33-1,29%134
09/06/2026R$ 69,92R$ 69,22R$ 69,92R$ 69,22-0,10%220
05/06/2026R$ 70,14R$ 69,29R$ 70,14R$ 69,29-0,30%142
03/06/2026R$ 69,19R$ 69,19R$ 69,50R$ 69,50+0,61%1.102
02/06/2026R$ 69,08R$ 69,08R$ 69,08R$ 69,08+0,61%2
01/06/2026R$ 68,94R$ 68,66R$ 68,94R$ 68,66-0,91%18
29/05/2026R$ 69,37R$ 69,29R$ 69,43R$ 69,29+1,06%59
28/05/2026R$ 68,95R$ 68,56R$ 68,95R$ 68,56-0,45%29.760
27/05/2026R$ 67,01R$ 67,01R$ 68,87R$ 68,87+0,72%303
26/05/2026R$ 68,38R$ 68,38R$ 68,38R$ 68,38+0,34%42
25/05/2026R$ 68,15R$ 68,15R$ 68,15R$ 68,150,00%18
22/05/2026R$ 67,66R$ 67,66R$ 68,15R$ 68,15+0,95%8
21/05/2026R$ 67,51R$ 67,51R$ 67,51R$ 67,51+0,46%34.990
20/05/2026R$ 67,20R$ 67,20R$ 67,20R$ 67,20+0,10%222
19/05/2026R$ 67,13R$ 67,13R$ 67,13R$ 67,13+0,40%17.076
18/05/2026R$ 67,06R$ 66,78R$ 67,06R$ 66,86-0,73%4.590
14/05/2026R$ 67,35R$ 67,35R$ 67,35R$ 67,35+1,75%5
13/05/2026R$ 66,19R$ 66,19R$ 66,19R$ 66,19+1,38%1
12/05/2026R$ 65,29R$ 65,29R$ 65,29R$ 65,29-0,78%1
11/05/2026R$ 65,70R$ 65,70R$ 65,80R$ 65,80-0,02%41
06/05/2026R$ 65,81R$ 65,81R$ 65,81R$ 65,81+1,65%1
05/05/2026R$ 64,86R$ 64,74R$ 64,86R$ 64,74+0,08%21
04/05/2026R$ 65,10R$ 64,69R$ 65,10R$ 64,69-0,35%7
30/04/2026R$ 64,92R$ 64,92R$ 64,92R$ 64,92+0,79%15.167
29/04/2026R$ 64,74R$ 64,41R$ 64,74R$ 64,41-0,74%504
28/04/2026R$ 64,82R$ 64,75R$ 64,89R$ 64,89+0,31%1.316
27/04/2026R$ 64,69R$ 64,69R$ 64,69R$ 64,69-0,87%5
24/04/2026R$ 65,26R$ 65,26R$ 65,26R$ 65,26+0,87%19
20/04/2026R$ 65,03R$ 64,62R$ 65,03R$ 64,70+0,31%332
16/04/2026R$ 64,50R$ 64,50R$ 64,50R$ 64,50+0,08%16
15/04/2026R$ 63,92R$ 63,92R$ 64,45R$ 64,45+1,00%335
14/04/2026R$ 63,52R$ 63,37R$ 63,81R$ 63,81+1,08%144
13/04/2026R$ 63,13R$ 63,13R$ 63,13R$ 63,13-0,19%23
10/04/2026R$ 63,25R$ 63,25R$ 63,25R$ 63,25-0,44%17
09/04/2026R$ 63,43R$ 63,43R$ 63,53R$ 63,53-0,22%48
08/04/2026R$ 63,65R$ 63,65R$ 63,67R$ 63,67+2,20%16
07/04/2026R$ 62,30R$ 62,30R$ 62,30R$ 62,30-0,14%16
06/04/2026R$ 62,46R$ 62,39R$ 62,46R$ 62,39-0,02%16
02/04/2026R$ 61,92R$ 61,92R$ 62,46R$ 62,40-0,51%11
01/04/2026R$ 62,76R$ 62,70R$ 62,82R$ 62,72+0,80%87.092
31/03/2026R$ 61,57R$ 61,54R$ 62,22R$ 62,22+1,85%358
30/03/2026R$ 61,09R$ 61,09R$ 61,09R$ 61,09-3,83%2
25/03/2026R$ 63,52R$ 63,52R$ 63,52R$ 63,52+0,36%15
24/03/2026R$ 62,99R$ 62,99R$ 63,29R$ 63,29+0,14%163
23/03/2026R$ 63,42R$ 63,20R$ 63,59R$ 63,20-0,63%320
20/03/2026R$ 63,52R$ 63,52R$ 63,60R$ 63,60+0,49%164
19/03/2026R$ 63,29R$ 63,29R$ 63,29R$ 63,29-1,03%15
18/03/2026R$ 63,95R$ 63,95R$ 63,95R$ 63,95-0,37%15
17/03/2026R$ 64,22R$ 64,19R$ 64,22R$ 64,19-0,59%24
16/03/2026R$ 64,68R$ 64,57R$ 64,68R$ 64,57+0,02%21
13/03/2026R$ 64,13R$ 64,13R$ 64,56R$ 64,56+0,64%250
12/03/2026R$ 63,90R$ 63,90R$ 64,15R$ 64,15+0,47%8.373
11/03/2026R$ 64,13R$ 63,85R$ 64,13R$ 63,85-0,67%135
10/03/2026R$ 64,45R$ 64,28R$ 64,45R$ 64,28+0,77%66.892
09/03/2026R$ 63,96R$ 63,55R$ 64,20R$ 63,79-2,33%1.168
06/03/2026R$ 65,31R$ 65,31R$ 65,31R$ 65,31-0,74%4
05/03/2026R$ 65,80R$ 65,80R$ 65,80R$ 65,800,00%699
03/03/2026R$ 64,41R$ 64,41R$ 65,80R$ 65,80+0,11%2
02/03/2026R$ 65,66R$ 65,39R$ 65,73R$ 65,73+0,54%87
27/02/2026R$ 65,52R$ 65,38R$ 65,52R$ 65,38-0,34%430
26/02/2026R$ 65,80R$ 65,60R$ 65,80R$ 65,60-0,12%16
25/02/2026R$ 65,89R$ 65,68R$ 65,89R$ 65,68+0,69%77.039
23/02/2026R$ 65,23R$ 65,23R$ 65,23R$ 65,23-0,78%55.444
20/02/2026R$ 66,56R$ 65,74R$ 66,56R$ 65,74-1,23%128
18/02/2026R$ 66,72R$ 66,56R$ 66,72R$ 66,56+0,23%5
13/02/2026R$ 66,41R$ 66,41R$ 66,41R$ 66,41+0,93%1
12/02/2026R$ 66,27R$ 65,80R$ 66,27R$ 65,80-1,16%16
11/02/2026R$ 66,77R$ 66,25R$ 66,83R$ 66,57+0,18%37.907
10/02/2026R$ 66,90R$ 66,45R$ 66,98R$ 66,45+0,02%554
09/02/2026R$ 66,00R$ 66,00R$ 66,55R$ 66,44+0,85%1.310
06/02/2026R$ 65,88R$ 65,88R$ 65,88R$ 65,88+0,14%15
05/02/2026R$ 65,55R$ 65,55R$ 65,90R$ 65,79-0,90%162
04/02/2026R$ 66,39R$ 66,39R$ 66,39R$ 66,39+0,48%16
03/02/2026R$ 66,24R$ 66,07R$ 66,27R$ 66,07-1,36%102
02/02/2026R$ 66,98R$ 66,98R$ 66,98R$ 66,98+0,78%3
31/01/2026R$ 66,27R$ 66,27R$ 66,49R$ 66,46+0,85%299.115
29/01/2026R$ 66,35R$ 65,90R$ 66,48R$ 65,90-0,41%111
28/01/2026R$ 66,17R$ 66,17R$ 66,17R$ 66,17-0,33%15
27/01/2026R$ 66,91R$ 66,39R$ 66,91R$ 66,39-0,61%15.221
26/01/2026R$ 66,56R$ 66,56R$ 66,80R$ 66,80+0,13%17
23/01/2026R$ 67,02R$ 66,57R$ 67,03R$ 66,71+0,92%40.508
21/01/2026R$ 68,51R$ 66,10R$ 68,51R$ 66,10-2,67%125
16/01/2026R$ 67,35R$ 67,35R$ 67,91R$ 67,91-0,07%67
15/01/2026R$ 68,59R$ 67,96R$ 68,59R$ 67,96-0,12%35
14/01/2026R$ 68,20R$ 67,42R$ 68,20R$ 68,04-0,07%32
12/01/2026R$ 67,50R$ 67,50R$ 68,09R$ 68,09+0,18%103.101
09/01/2026R$ 67,97R$ 67,97R$ 67,97R$ 67,97+0,70%1
08/01/2026R$ 67,83R$ 67,50R$ 67,83R$ 67,50-0,13%4.617
07/01/2026R$ 67,59R$ 67,59R$ 67,59R$ 67,59-0,04%15
06/01/2026R$ 67,62R$ 67,62R$ 67,62R$ 67,62-0,41%5
05/01/2026R$ 67,90R$ 67,90R$ 67,90R$ 67,900,00%1
03/01/2026R$ 67,97R$ 67,90R$ 67,97R$ 67,90-0,72%25
30/12/2025R$ 68,95R$ 68,39R$ 68,95R$ 68,39-1,91%652
29/12/2025R$ 69,62R$ 69,31R$ 69,72R$ 69,72+0,40%55.564
26/12/2025R$ 69,25R$ 69,25R$ 69,44R$ 69,44+2,16%3
19/12/2025R$ 67,97R$ 67,97R$ 67,97R$ 67,970,00%4
18/12/2025R$ 67,97R$ 67,97R$ 67,97R$ 67,97+0,94%15
17/12/2025R$ 67,30R$ 67,30R$ 67,34R$ 67,34-0,25%36
15/12/2025R$ 67,51R$ 67,51R$ 67,51R$ 67,51+0,06%1
12/12/2025R$ 67,39R$ 67,39R$ 67,47R$ 67,47-1,03%229
11/12/2025R$ 68,17R$ 68,17R$ 68,17R$ 68,17+1,44%2.358
10/12/2025R$ 68,11R$ 67,20R$ 68,11R$ 67,20+2,28%17.669
02/12/2025R$ 65,70R$ 65,70R$ 65,70R$ 65,70+0,14%157.881
01/12/2025R$ 65,61R$ 65,61R$ 65,61R$ 65,61-0,59%20
29/11/2025R$ 66,00R$ 66,00R$ 66,00R$ 66,00+0,95%10
27/11/2025R$ 66,45R$ 65,38R$ 66,45R$ 65,38-0,76%140
26/11/2025R$ 65,88R$ 65,88R$ 65,88R$ 65,88+0,80%15
25/11/2025R$ 65,57R$ 65,36R$ 65,57R$ 65,36+0,68%7
21/11/2025R$ 64,92R$ 64,92R$ 64,92R$ 64,92+0,95%4
19/11/2025R$ 64,19R$ 64,19R$ 64,31R$ 64,31+0,63%17.072
18/11/2025R$ 63,91R$ 63,91R$ 63,91R$ 63,91-2,87%100
12/11/2025R$ 65,80R$ 65,80R$ 65,80R$ 65,80+0,53%1
11/11/2025R$ 65,01R$ 65,01R$ 65,45R$ 65,45-0,18%21
10/11/2025R$ 65,29R$ 65,29R$ 65,57R$ 65,57+1,66%29
07/11/2025R$ 64,57R$ 64,37R$ 64,57R$ 64,50-1,96%46
05/11/2025R$ 65,79R$ 65,79R$ 65,79R$ 65,79-0,35%10
04/11/2025R$ 66,02R$ 66,02R$ 66,02R$ 66,02-0,51%15
03/11/2025R$ 66,36R$ 66,36R$ 66,36R$ 66,36-0,33%13
31/10/2025R$ 66,36R$ 66,36R$ 66,58R$ 66,58+0,29%48
29/10/2025R$ 66,39R$ 66,39R$ 66,39R$ 66,39-0,49%23.779
28/10/2025R$ 66,72R$ 66,72R$ 66,72R$ 66,72-0,16%15
27/10/2025R$ 66,83R$ 66,83R$ 66,83R$ 66,83+1,01%80
24/10/2025R$ 66,16R$ 66,16R$ 66,16R$ 66,16+1,08%15
23/10/2025R$ 65,45R$ 65,45R$ 65,45R$ 65,45-0,08%18
22/10/2025R$ 64,42R$ 64,42R$ 65,73R$ 65,50-0,37%57
21/10/2025R$ 65,31R$ 65,31R$ 65,74R$ 65,74+0,41%188
20/10/2025R$ 66,24R$ 65,47R$ 66,24R$ 65,47-0,17%2.017
17/10/2025R$ 65,58R$ 65,58R$ 65,58R$ 65,58+0,88%1
08/10/2025R$ 65,82R$ 65,01R$ 65,82R$ 65,01-0,23%178
07/10/2025R$ 65,16R$ 65,16R$ 65,16R$ 65,16-0,17%15
06/10/2025R$ 65,03R$ 65,03R$ 65,27R$ 65,27+0,55%30
03/10/2025R$ 64,91R$ 64,91R$ 64,91R$ 64,91+0,75%53.312
30/09/2025R$ 63,98R$ 63,98R$ 64,43R$ 64,43+0,45%18.424
29/09/2025R$ 64,05R$ 64,05R$ 64,32R$ 64,14-0,19%332
26/09/2025R$ 64,26R$ 64,26R$ 64,26R$ 64,26+0,28%15
24/09/2025R$ 64,08R$ 64,08R$ 64,08R$ 64,08-1,02%1
23/09/2025R$ 64,68R$ 64,68R$ 64,74R$ 64,74+1,08%18
20/09/2025R$ 64,05R$ 64,05R$ 64,05R$ 64,05-0,05%15
18/09/2025R$ 63,96R$ 63,96R$ 64,08R$ 64,08-0,06%310
16/09/2025R$ 64,12R$ 64,12R$ 64,12R$ 64,12+1,01%150

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$ 0,6031 / cota · yield 0,85%
TipoValor / cotaData-comPagamento
DividendoR$ 0,229812/06/202624/06/2026
DividendoR$ 0,373215/12/202529/12/2025
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.