InvestB3
← InícioComparar

SHLD39

GLOBAL X DEFENSE TECH ETF

R$ 40,32
-0,81% no dia

No mês

-5,31%

No ano

—

12 meses

—

Desde 05/2026

-2,98%

Histórico diário a partir de 27/05/2026, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (63)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 40,92R$ 40,32R$ 40,92R$ 40,32-0,81%48
03/09/2026R$ 40,60R$ 40,56R$ 40,65R$ 40,65+0,52%21
02/09/2026R$ 40,70R$ 40,36R$ 40,70R$ 40,44-2,88%953
01/09/2026R$ 42,50R$ 41,64R$ 42,50R$ 41,64-2,21%49
31/08/2026R$ 42,44R$ 42,44R$ 42,68R$ 42,58-1,48%338
28/08/2026R$ 43,40R$ 42,89R$ 43,40R$ 43,22+0,72%776
27/08/2026R$ 43,31R$ 42,91R$ 43,31R$ 42,91+0,33%14
26/08/2026R$ 42,76R$ 42,75R$ 42,77R$ 42,77+0,68%107
25/08/2026R$ 42,53R$ 42,26R$ 42,53R$ 42,48-0,12%73
24/08/2026R$ 43,23R$ 42,53R$ 43,23R$ 42,53-1,62%63
21/08/2026R$ 44,28R$ 43,00R$ 44,28R$ 43,23-2,37%601
20/08/2026R$ 44,68R$ 44,28R$ 44,68R$ 44,28-0,85%4.486
19/08/2026R$ 46,35R$ 44,65R$ 46,35R$ 44,66-2,47%374
18/08/2026R$ 45,75R$ 45,75R$ 45,79R$ 45,79-0,11%2
17/08/2026R$ 46,35R$ 45,84R$ 46,35R$ 45,84-1,10%126
14/08/2026R$ 46,99R$ 46,24R$ 46,99R$ 46,35+2,73%84
13/08/2026R$ 45,51R$ 45,12R$ 45,81R$ 45,12-0,86%277
12/08/2026R$ 44,61R$ 44,60R$ 45,51R$ 45,51+2,02%1.309
11/08/2026R$ 44,47R$ 44,47R$ 44,61R$ 44,61-0,78%125
10/08/2026R$ 45,02R$ 44,96R$ 45,04R$ 44,96+3,88%111
07/08/2026R$ 43,30R$ 43,28R$ 43,30R$ 43,28-0,07%15
06/08/2026R$ 43,10R$ 43,09R$ 43,31R$ 43,31+0,58%85
05/08/2026R$ 43,67R$ 43,03R$ 43,67R$ 43,06-0,42%96
04/08/2026R$ 40,81R$ 40,81R$ 43,24R$ 43,24+6,48%286
03/08/2026R$ 40,88R$ 40,61R$ 40,88R$ 40,61+2,45%7
30/07/2026R$ 39,36R$ 39,36R$ 39,64R$ 39,64-0,85%40
29/07/2026R$ 40,35R$ 39,98R$ 40,35R$ 39,98-2,27%167
28/07/2026R$ 40,91R$ 40,90R$ 41,08R$ 40,91+1,19%69
27/07/2026R$ 40,43R$ 40,43R$ 40,43R$ 40,43+1,38%2
24/07/2026R$ 39,88R$ 39,88R$ 39,88R$ 39,88-0,30%100
23/07/2026R$ 40,00R$ 39,46R$ 40,01R$ 40,00+3,73%122
17/07/2026R$ 38,56R$ 38,53R$ 38,56R$ 38,56+1,47%29
16/07/2026R$ 38,32R$ 38,00R$ 38,32R$ 38,00-0,84%4
15/07/2026R$ 38,69R$ 38,32R$ 38,69R$ 38,32-0,96%116
14/07/2026R$ 38,69R$ 38,69R$ 38,69R$ 38,69-0,46%1
13/07/2026R$ 39,07R$ 38,70R$ 39,07R$ 38,87-0,94%17
10/07/2026R$ 39,10R$ 39,10R$ 39,24R$ 39,24-0,71%7
09/07/2026R$ 39,52R$ 39,52R$ 39,52R$ 39,52-2,25%2
08/07/2026R$ 40,54R$ 40,13R$ 40,54R$ 40,43-2,18%111
07/07/2026R$ 41,33R$ 41,33R$ 41,33R$ 41,33-1,12%26
06/07/2026R$ 45,00R$ 41,80R$ 45,00R$ 41,80-5,00%248
03/07/2026R$ 42,50R$ 42,50R$ 44,00R$ 44,00+3,53%27
02/07/2026R$ 41,79R$ 41,79R$ 42,50R$ 42,50+11,29%40
29/06/2026R$ 42,50R$ 37,90R$ 42,50R$ 38,19-10,14%59
26/06/2026R$ 42,50R$ 42,50R$ 42,50R$ 42,50+12,23%2
25/06/2026R$ 38,99R$ 37,87R$ 38,99R$ 37,87-1,76%103
24/06/2026R$ 45,07R$ 38,52R$ 45,07R$ 38,55-1,66%432
23/06/2026R$ 39,20R$ 39,20R$ 39,20R$ 39,20+0,10%10
22/06/2026R$ 40,33R$ 39,04R$ 40,33R$ 39,16-3,83%43
19/06/2026R$ 40,73R$ 40,50R$ 40,73R$ 40,720,00%11
17/06/2026R$ 41,11R$ 40,72R$ 41,11R$ 40,720,00%46
16/06/2026R$ 40,65R$ 40,65R$ 40,74R$ 40,72+1,19%85
15/06/2026R$ 42,66R$ 40,19R$ 42,66R$ 40,24-0,96%9
12/06/2026R$ 40,76R$ 40,57R$ 41,08R$ 40,63-0,32%838
10/06/2026R$ 40,93R$ 40,76R$ 40,93R$ 40,76+0,54%80
09/06/2026R$ 43,12R$ 40,24R$ 43,12R$ 40,54-5,98%61
08/06/2026R$ 36,82R$ 36,82R$ 43,12R$ 43,12+11,25%4
05/06/2026R$ 38,76R$ 38,76R$ 38,76R$ 38,76-5,00%5
02/06/2026R$ 41,19R$ 40,80R$ 41,19R$ 40,80-1,52%102
01/06/2026R$ 41,69R$ 41,33R$ 41,69R$ 41,43-3,18%5
29/05/2026R$ 42,90R$ 42,61R$ 42,90R$ 42,79-0,26%81
28/05/2026R$ 42,75R$ 42,75R$ 42,90R$ 42,90+3,22%160
27/05/2026R$ 41,56R$ 41,56R$ 41,56R$ 41,56—1

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.