Cotação atual, histórico e gráfico do papel: B2YN34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações B2YN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/07/2025	1,02%	0,01	0,99	0,96	0,95	0,99	2K	12
03/07/2025	0,00%	0,00	0,98	0,97	0,95	0,99	10K	14
02/07/2025	2,08%	0,02	0,98	0,93	0,93	0,98	623	18
01/07/2025	4,35%	0,04	0,96	0,91	0,91	0,98	2K	48
27/06/2025	-4,17%	-0,04	0,92	0,93	0,92	0,95	78	8
26/06/2025	4,35%	0,04	0,96	0,92	0,90	0,96	252	16
25/06/2025	-3,16%	-0,03	0,92	0,96	0,90	0,96	460	13

24/06/2025	3,26%	0,03	0,95	0,93	0,93	0,96	22K	14
23/06/2025	-4,17%	-0,04	0,92	0,96	0,89	0,96	2K	27
20/06/2025	5,49%	0,05	0,96	0,92	0,89	0,97	1K	26
18/06/2025	3,41%	0,03	0,91	0,86	0,86	0,93	2K	11
17/06/2025	-4,35%	-0,04	0,88	0,93	0,88	0,93	1K	19
16/06/2025	5,75%	0,05	0,92	0,92	0,91	0,94	840	17
13/06/2025	-6,45%	-0,06	0,87	0,94	0,87	0,94	2K	13
12/06/2025	-1,06%	-0,01	0,93	0,95	0,89	0,95	1K	26
11/06/2025	0,00%	0,00	0,94	0,94	0,91	0,96	2K	19
10/06/2025	0,00%	0,00	0,94	0,95	0,93	0,98	1K	21
09/06/2025	1,08%	0,01	0,94	0,94	0,92	0,97	8K	19
06/06/2025	8,14%	0,07	0,93	0,86	0,86	0,94	644	20
05/06/2025	-6,52%	-0,06	0,86	0,89	0,86	0,90	865	17
04/06/2025	1,10%	0,01	0,92	0,91	0,87	0,92	3K	21
03/06/2025	4,60%	0,04	0,91	0,85	0,85	0,93	20K	69
02/06/2025	3,57%	0,03	0,87	0,84	0,82	0,90	16K	35
30/05/2025	-1,18%	-0,01	0,84	0,83	0,83	0,85	11K	10
29/05/2025	-2,30%	-0,02	0,85	0,87	0,85	0,87	1K	10
28/05/2025	-2,25%	-0,02	0,87	0,90	0,84	0,91	3K	20
27/05/2025	7,23%	0,06	0,89	0,83	0,81	0,90	9K	30
26/05/2025	3,75%	0,03	0,83	0,78	0,78	0,84	782	18
23/05/2025	-1,23%	-0,01	0,80	0,81	0,79	0,81	3K	10
22/05/2025	-4,71%	-0,04	0,81	0,87	0,81	0,87	14K	20
21/05/2025	3,66%	0,03	0,85	0,83	0,82	0,88	15K	59
20/05/2025	7,89%	0,06	0,82	0,79	0,79	0,83	19K	56
19/05/2025	-2,56%	-0,02	0,76	0,76	0,75	0,78	4K	19
16/05/2025	13,04%	0,09	0,78	0,70	0,70	0,80	54K	48
15/05/2025	-4,17%	-0,03	0,69	0,73	0,65	0,73	886	32
14/05/2025	4,35%	0,03	0,72	0,69	0,67	0,72	5K	21
13/05/2025	2,99%	0,02	0,69	0,68	0,65	0,72	22K	25
12/05/2025	4,69%	0,03	0,67	0,64	0,64	0,70	17K	32
09/05/2025	-4,48%	-0,03	0,64	0,65	0,64	0,66	2K	25
08/05/2025	-6,94%	-0,05	0,67	0,68	0,64	0,73	45K	79
07/05/2025	0,00%	0,00	0,72	0,73	0,71	0,74	2K	13
06/05/2025	-2,70%	-0,02	0,72	0,74	0,72	0,74	15K	24
05/05/2025	5,71%	0,04	0,74	0,69	0,69	0,74	16K	17
02/05/2025	0,00%	0,00	0,70	0,69	0,69	0,74	8K	39
30/04/2025	0,00%	0,00	0,70	0,71	0,69	0,72	4K	29
29/04/2025	0,00%	0,00	0,70	0,71	0,68	0,72	28K	30
28/04/2025	-4,11%	-0,03	0,70	0,73	0,67	0,75	27K	48
25/04/2025	0,00%	0,00	0,73	0,74	0,71	0,74	16K	28
24/04/2025	-3,95%	-0,03	0,73	0,76	0,72	0,76	28K	36
23/04/2025	0,00%	0,00	0,76	0,77	0,73	0,77	1K	38
22/04/2025	-6,17%	-0,05	0,76	0,75	0,74	0,80	56K	66
17/04/2025	6,58%	0,05	0,81	0,79	0,75	0,83	29K	48
16/04/2025	0,00%	0,00	0,76	0,77	0,74	0,78	3K	55
15/04/2025	-5,00%	-0,04	0,76	0,78	0,76	0,80	27K	37
14/04/2025	-1,23%	-0,01	0,80	0,82	0,79	0,82	1K	20
11/04/2025	2,53%	0,02	0,81	0,79	0,77	0,82	37K	26
10/04/2025	-5,95%	-0,05	0,79	0,84	0,79	0,84	2K	29
09/04/2025	-2,33%	-0,02	0,84	0,83	0,80	0,85	8K	22
08/04/2025	0,00%	0,00	0,86	0,85	0,80	0,89	6K	62
07/04/2025	1,18%	0,01	0,86	0,80	0,79	0,87	23K	50
04/04/2025	3,66%	0,03	0,85	0,77	0,77	0,85	17K	27
03/04/2025	-8,89%	-0,08	0,82	0,85	0,79	0,85	47K	83
02/04/2025	1,12%	0,01	0,90	0,90	0,87	0,90	5K	32
01/04/2025	0,00%	0,00	0,89	0,90	0,86	0,90	11K	133
31/03/2025	1,14%	0,01	0,89	0,88	0,88	0,92	2K	39
28/03/2025	-8,33%	-0,08	0,88	0,97	0,88	0,97	31K	63
27/03/2025	3,23%	0,03	0,96	0,91	0,91	0,97	25K	34
26/03/2025	-5,10%	-0,05	0,93	0,98	0,93	0,98	30K	36
25/03/2025	1,03%	0,01	0,98	0,99	0,94	1,00	22K	32
24/03/2025	-6,73%	-0,07	0,97	1,04	0,96	1,04	4K	57
21/03/2025	5,05%	0,05	1,04	1,01	1,01	1,04	18K	32
20/03/2025	-1,98%	-0,02	0,99	0,98	0,98	1,01	296	17
19/03/2025	-0,98%	-0,01	1,01	0,99	0,97	1,02	402	35
18/03/2025	0,99%	0,01	1,02	0,98	0,98	1,04	276	15
17/03/2025	3,06%	0,03	1,01	0,99	0,95	1,01	14K	33
14/03/2025	3,16%	0,03	0,98	0,95	0,94	0,99	3K	24
13/03/2025	3,26%	0,03	0,95	0,97	0,93	0,97	7K	53
12/03/2025	-2,13%	-0,02	0,92	0,95	0,90	0,97	6K	38
11/03/2025	-3,09%	-0,03	0,94	0,98	0,89	1,00	11K	62
10/03/2025	0,00%	0,00	0,97	0,98	0,95	1,02	4K	37
07/03/2025	5,43%	0,05	0,97	0,92	0,92	0,97	2K	50
06/03/2025	0,00%	0,00	0,92	0,94	0,88	0,94	2K	44
05/03/2025	-3,16%	-0,03	0,92	0,95	0,90	0,99	1K	56
28/02/2025	-4,04%	-0,04	0,95	0,93	0,90	0,97	10K	47
27/02/2025	-5,71%	-0,06	0,99	1,01	0,92	1,03	55K	116
26/02/2025	-4,55%	-0,05	1,05	1,15	1,04	1,15	24K	97
25/02/2025	-1,79%	-0,02	1,10	1,15	1,07	1,15	7K	50
24/02/2025	-3,45%	-0,04	1,12	1,17	1,11	1,17	7K	19
21/02/2025	0,00%	0,00	1,16	1,16	1,16	1,23	49K	47
20/02/2025	-6,45%	-0,08	1,16	1,26	1,15	1,26	35K	37
19/02/2025	2,48%	0,03	1,24	1,24	1,21	1,32	63K	52
18/02/2025	11,01%	0,12	1,21	1,10	1,10	1,24	37K	86
17/02/2025	0,00%	0,00	1,09	1,17	1,09	1,17	264	18
14/02/2025	0,93%	0,01	1,09	1,05	1,05	1,13	21K	22
13/02/2025	0,00%	0,00	1,08	1,10	1,08	1,12	723	8
12/02/2025	-0,92%	-0,01	1,08	1,09	1,04	1,14	30K	44
11/02/2025	-1,80%	-0,02	1,09	1,13	1,09	1,16	580	16
10/02/2025	-4,31%	-0,05	1,11	1,17	1,11	1,17	12K	23
07/02/2025	3,57%	0,04	1,16	1,15	1,09	1,16	659	26
06/02/2025	0,90%	0,01	1,12	1,11	1,11	1,16	23K	24
05/02/2025	-0,89%	-0,01	1,11	1,09	1,08	1,16	10K	15
04/02/2025	0,00%	0,00	1,12	1,12	1,08	1,12	118K	33
03/02/2025	-5,08%	-0,06	1,12	1,14	1,11	1,15	2K	25
31/01/2025	-4,07%	-0,05	1,18	1,25	1,15	1,25	11K	34
30/01/2025	6,96%	0,08	1,23	1,17	1,17	1,24	12K	35
29/01/2025	-2,54%	-0,03	1,15	1,15	1,15	1,20	6K	11
28/01/2025	-3,28%	-0,04	1,18	1,22	1,17	1,26	2K	19
27/01/2025	4,27%	0,05	1,22	1,14	1,14	1,30	25K	36
24/01/2025	-1,68%	-0,02	1,17	1,21	1,16	1,26	116	30
23/01/2025	3,48%	0,04	1,19	1,14	1,14	1,22	5K	10
22/01/2025	-4,17%	-0,05	1,15	1,14	1,14	1,23	7K	20
21/01/2025	-4,00%	-0,05	1,20	1,27	1,20	1,27	936	20
20/01/2025	3,31%	0,04	1,25	1,27	1,25	1,27	125	9
17/01/2025	-3,97%	-0,05	1,21	1,27	1,21	1,27	12K	18
16/01/2025	8,62%	0,10	1,26	1,16	1,16	1,26	43K	31
15/01/2025	8,41%	0,09	1,16	1,14	1,10	1,22	6K	26
14/01/2025	-4,46%	-0,05	1,07	1,14	1,07	1,14	1K	23
13/01/2025	1,82%	0,02	1,12	1,10	1,08	1,13	7K	40
10/01/2025	-10,57%	-0,13	1,10	1,22	1,06	1,22	28K	66
09/01/2025	8,85%	0,10	1,23	1,11	1,10	1,25	519	21
08/01/2025	-1,74%	-0,02	1,13	1,15	1,11	1,16	13K	18
07/01/2025	0,00%	0,00	1,15	1,16	1,15	1,19	13K	70
06/01/2025	-8,73%	-0,11	1,15	1,26	1,14	1,28	2K	43
03/01/2025	5,88%	0,07	1,26	1,18	1,16	1,26	12K	30
02/01/2025	-0,83%	-0,01	1,19	1,22	1,17	1,23	1K	23
30/12/2024	-3,23%	-0,04	1,20	1,21	1,10	1,24	38K	64
27/12/2024	5,08%	0,06	1,24	1,20	1,20	1,26	8K	22
26/12/2024	9,26%	0,10	1,18	1,10	1,10	1,18	1K	28
23/12/2024	-0,92%	-0,01	1,08	1,11	1,06	1,15	17K	79
20/12/2024	2,83%	0,03	1,09	1,03	0,99	1,09	2K	18
19/12/2024	-6,19%	-0,07	1,06	1,18	1,03	1,18	5K	68
18/12/2024	-3,42%	-0,04	1,13	1,14	1,13	1,19	2K	215
17/12/2024	1,74%	0,02	1,17	1,17	1,11	1,23	8K	15
16/12/2024	-	-	1,15	1,14	1,12	1,19	4K	74

Date,Open,High,Low,Close,Volume
04-Jul-25,0.96,0.99,0.95,0.99,2081
03-Jul-25,0.97,0.99,0.95,0.98,10167
02-Jul-25,0.93,0.98,0.93,0.98,623
01-Jul-25,0.91,0.98,0.91,0.96,1602
27-Jun-25,0.93,0.95,0.92,0.92,78
26-Jun-25,0.92,0.96,0.90,0.96,252
25-Jun-25,0.96,0.96,0.90,0.92,460
24-Jun-25,0.93,0.96,0.93,0.95,22354
23-Jun-25,0.96,0.96,0.89,0.92,1839
20-Jun-25,0.92,0.97,0.89,0.96,1377
18-Jun-25,0.86,0.93,0.86,0.91,2013
17-Jun-25,0.93,0.93,0.88,0.88,1376
16-Jun-25,0.92,0.94,0.91,0.92,840
13-Jun-25,0.94,0.94,0.87,0.87,1945
12-Jun-25,0.95,0.95,0.89,0.93,1487
11-Jun-25,0.94,0.96,0.91,0.94,1591
10-Jun-25,0.95,0.98,0.93,0.94,1037
09-Jun-25,0.94,0.97,0.92,0.94,8081
06-Jun-25,0.86,0.94,0.86,0.93,644
05-Jun-25,0.89,0.90,0.86,0.86,865
04-Jun-25,0.91,0.92,0.87,0.92,3196
03-Jun-25,0.85,0.93,0.85,0.91,20134
02-Jun-25,0.84,0.90,0.82,0.87,15904
30-May-25,0.83,0.85,0.83,0.84,10711
29-May-25,0.87,0.87,0.85,0.85,1032
28-May-25,0.90,0.91,0.84,0.87,2638
27-May-25,0.83,0.90,0.81,0.89,9009
26-May-25,0.78,0.84,0.78,0.83,782
23-May-25,0.81,0.81,0.79,0.80,3354
22-May-25,0.87,0.87,0.81,0.81,13850
21-May-25,0.83,0.88,0.82,0.85,14780
20-May-25,0.79,0.83,0.79,0.82,18869
19-May-25,0.76,0.78,0.75,0.76,4165
16-May-25,0.70,0.80,0.70,0.78,54462
15-May-25,0.73,0.73,0.65,0.69,886
14-May-25,0.69,0.72,0.67,0.72,4797
13-May-25,0.68,0.72,0.65,0.69,21815
12-May-25,0.64,0.70,0.64,0.67,17380
09-May-25,0.65,0.66,0.64,0.64,1901
08-May-25,0.68,0.73,0.64,0.67,44720
07-May-25,0.73,0.74,0.71,0.72,1868
06-May-25,0.74,0.74,0.72,0.72,15097
05-May-25,0.69,0.74,0.69,0.74,16302
02-May-25,0.69,0.74,0.69,0.70,8315
30-Apr-25,0.71,0.72,0.69,0.70,3887
29-Apr-25,0.71,0.72,0.68,0.70,27825
28-Apr-25,0.73,0.75,0.67,0.70,27111
25-Apr-25,0.74,0.74,0.71,0.73,15595
24-Apr-25,0.76,0.76,0.72,0.73,28445
23-Apr-25,0.77,0.77,0.73,0.76,1482
22-Apr-25,0.75,0.80,0.74,0.76,56447
17-Apr-25,0.79,0.83,0.75,0.81,29350
16-Apr-25,0.77,0.78,0.74,0.76,2740
15-Apr-25,0.78,0.80,0.76,0.76,26671
14-Apr-25,0.82,0.82,0.79,0.80,1228
11-Apr-25,0.79,0.82,0.77,0.81,36655
10-Apr-25,0.84,0.84,0.79,0.79,1818
09-Apr-25,0.83,0.85,0.80,0.84,7710
08-Apr-25,0.85,0.89,0.80,0.86,6188
07-Apr-25,0.80,0.87,0.79,0.86,23081
04-Apr-25,0.77,0.85,0.77,0.85,16521
03-Apr-25,0.85,0.85,0.79,0.82,47004
02-Apr-25,0.90,0.90,0.87,0.90,4672
01-Apr-25,0.90,0.90,0.86,0.89,10907
31-Mar-25,0.88,0.92,0.88,0.89,2203
28-Mar-25,0.97,0.97,0.88,0.88,31076
27-Mar-25,0.91,0.97,0.91,0.96,25090
26-Mar-25,0.98,0.98,0.93,0.93,30061
25-Mar-25,0.99,1.00,0.94,0.98,21866
24-Mar-25,1.04,1.04,0.96,0.97,4043
21-Mar-25,1.01,1.04,1.01,1.04,17806
20-Mar-25,0.98,1.01,0.98,0.99,296
19-Mar-25,0.99,1.02,0.97,1.01,402
18-Mar-25,0.98,1.04,0.98,1.02,276
17-Mar-25,0.99,1.01,0.95,1.01,14241
14-Mar-25,0.95,0.99,0.94,0.98,2706
13-Mar-25,0.97,0.97,0.93,0.95,6910
12-Mar-25,0.95,0.97,0.90,0.92,5618
11-Mar-25,0.98,1.00,0.89,0.94,10521
10-Mar-25,0.98,1.02,0.95,0.97,3990
07-Mar-25,0.92,0.97,0.92,0.97,2215
06-Mar-25,0.94,0.94,0.88,0.92,2434
05-Mar-25,0.95,0.99,0.90,0.92,1340
28-Feb-25,0.93,0.97,0.90,0.95,10363
27-Feb-25,1.01,1.03,0.92,0.99,54631
26-Feb-25,1.15,1.15,1.04,1.05,24099
25-Feb-25,1.15,1.15,1.07,1.10,6818
24-Feb-25,1.17,1.17,1.11,1.12,7270
21-Feb-25,1.16,1.23,1.16,1.16,49430
20-Feb-25,1.26,1.26,1.15,1.16,34688
19-Feb-25,1.24,1.32,1.21,1.24,62897
18-Feb-25,1.10,1.24,1.10,1.21,36760
17-Feb-25,1.17,1.17,1.09,1.09,264
14-Feb-25,1.05,1.13,1.05,1.09,21471
13-Feb-25,1.10,1.12,1.08,1.08,723
12-Feb-25,1.09,1.14,1.04,1.08,29686
11-Feb-25,1.13,1.16,1.09,1.09,580
10-Feb-25,1.17,1.17,1.11,1.11,11827
07-Feb-25,1.15,1.16,1.09,1.16,659
06-Feb-25,1.11,1.16,1.11,1.12,22785
05-Feb-25,1.09,1.16,1.08,1.11,10211
04-Feb-25,1.12,1.12,1.08,1.12,118489
03-Feb-25,1.14,1.15,1.11,1.12,1751
31-Jan-25,1.25,1.25,1.15,1.18,10798
30-Jan-25,1.17,1.24,1.17,1.23,12208
29-Jan-25,1.15,1.20,1.15,1.15,6092
28-Jan-25,1.22,1.26,1.17,1.18,2249
27-Jan-25,1.14,1.30,1.14,1.22,24746
24-Jan-25,1.21,1.26,1.16,1.17,116
23-Jan-25,1.14,1.22,1.14,1.19,5029
22-Jan-25,1.14,1.23,1.14,1.15,7301
21-Jan-25,1.27,1.27,1.20,1.20,936
20-Jan-25,1.27,1.27,1.25,1.25,125
17-Jan-25,1.27,1.27,1.21,1.21,11606
16-Jan-25,1.16,1.26,1.16,1.26,43262
15-Jan-25,1.14,1.22,1.10,1.16,6271
14-Jan-25,1.14,1.14,1.07,1.07,1158
13-Jan-25,1.10,1.13,1.08,1.12,6560
10-Jan-25,1.22,1.22,1.06,1.10,28320
09-Jan-25,1.11,1.25,1.10,1.23,519
08-Jan-25,1.15,1.16,1.11,1.13,12907
07-Jan-25,1.16,1.19,1.15,1.15,13295
06-Jan-25,1.26,1.28,1.14,1.15,1825
03-Jan-25,1.18,1.26,1.16,1.26,11552
02-Jan-25,1.22,1.23,1.17,1.19,1021
30-Dec-24,1.21,1.24,1.10,1.20,38456
27-Dec-24,1.20,1.26,1.20,1.24,8257
26-Dec-24,1.10,1.18,1.10,1.18,1378
23-Dec-24,1.11,1.15,1.06,1.08,16799
20-Dec-24,1.03,1.09,0.99,1.09,2261
19-Dec-24,1.18,1.18,1.03,1.06,4543
18-Dec-24,1.14,1.19,1.13,1.13,2400
17-Dec-24,1.17,1.23,1.11,1.17,7584
16-Dec-24,1.14,1.19,1.12,1.15,3954

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: B2YN34