Cotação atual, histórico e gráfico do papel: BDVY39

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 BDVY39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/12/2025	0,08%	0,06	78,95	78,85	78,85	79,43	8K	5
23/12/2025	-0,88%	-0,70	78,89	78,89	78,89	78,89	78	1
22/12/2025	1,31%	1,03	79,59	78,80	78,80	79,59	9K	9
19/12/2025	-0,29%	-0,23	78,56	78,79	78,21	78,79	263K	5
18/12/2025	1,06%	0,83	78,79	78,79	78,79	78,79	315	1
16/12/2025	-0,15%	-0,12	77,96	77,96	77,96	77,96	2K	1
15/12/2025	0,42%	0,33	78,08	77,74	77,74	78,08	105K	6

12/12/2025	0,97%	0,75	77,75	78,10	77,75	78,43	3K	8
11/12/2025	-1,47%	-1,15	77,00	78,40	77,00	78,40	698	4
10/12/2025	1,56%	1,20	78,15	76,44	76,44	78,15	545	2
09/12/2025	0,59%	0,45	76,95	76,95	76,95	76,95	76	1
08/12/2025	-1,01%	-0,78	76,50	76,71	76,50	76,71	19K	2
05/12/2025	2,82%	2,12	77,28	75,04	75,04	77,28	2K	3
04/12/2025	-0,05%	-0,04	75,16	75,30	75,04	75,40	110K	6
03/12/2025	-0,28%	-0,21	75,20	75,41	75,06	75,41	2K	4
02/12/2025	-1,19%	-0,91	75,41	75,56	75,29	75,60	238K	7
01/12/2025	-0,51%	-0,39	76,32	77,48	76,32	77,48	22K	8
28/11/2025	0,17%	0,13	76,71	76,58	75,52	76,71	7K	4
26/11/2025	0,04%	0,03	76,58	76,58	76,58	76,58	14K	1
25/11/2025	1,06%	0,80	76,55	75,84	75,84	76,55	20K	6
24/11/2025	0,01%	0,01	75,75	76,50	75,52	76,50	8K	5
21/11/2025	1,94%	1,44	75,74	75,74	75,74	75,74	6K	1
19/11/2025	0,70%	0,52	74,30	75,20	74,30	75,20	4K	2
17/11/2025	-0,85%	-0,63	73,78	74,32	73,78	74,72	150K	8
14/11/2025	-0,20%	-0,15	74,41	74,11	74,00	74,48	48K	5
13/11/2025	-1,01%	-0,76	74,56	74,71	74,56	74,94	36K	4
12/11/2025	1,13%	0,84	75,32	75,44	75,32	75,44	150	2
10/11/2025	0,28%	0,21	74,48	74,13	74,13	74,48	28K	17
07/11/2025	-0,19%	-0,14	74,27	74,45	74,10	74,45	6K	4
06/11/2025	-0,47%	-0,35	74,41	74,38	74,33	74,41	4K	4
05/11/2025	-4,76%	-3,74	74,76	74,27	74,27	74,76	25K	7
04/11/2025	6,10%	4,51	78,50	73,85	73,85	78,50	6K	7
03/11/2025	-0,84%	-0,63	73,99	73,50	73,50	73,99	3K	5
31/10/2025	-1,00%	-0,75	74,62	74,78	74,62	74,94	5K	4
30/10/2025	-0,38%	-0,29	75,37	75,36	75,36	75,37	317K	2
29/10/2025	0,05%	0,04	75,66	75,62	75,62	75,92	3K	4
28/10/2025	-0,93%	-0,71	75,62	75,81	75,62	75,81	4K	2
27/10/2025	-0,62%	-0,48	76,33	76,75	76,33	76,75	1K	2
24/10/2025	0,81%	0,62	76,81	76,59	76,59	76,90	9K	4
23/10/2025	-0,18%	-0,14	76,19	75,92	75,90	76,22	9M	58
22/10/2025	0,41%	0,31	76,33	76,07	76,03	76,38	8M	45
21/10/2025	0,60%	0,45	76,02	76,28	76,00	76,28	10K	4
20/10/2025	0,23%	0,17	75,57	75,75	75,57	75,75	8M	41
17/10/2025	-2,62%	-2,03	75,40	76,09	75,40	76,09	312K	3
16/10/2025	0,61%	0,47	77,43	77,43	77,43	77,43	2K	1
15/10/2025	1,26%	0,96	76,96	76,90	76,90	76,96	23K	4
13/10/2025	-0,07%	-0,05	76,00	76,05	76,00	76,13	684	5
10/10/2025	0,81%	0,61	76,05	76,05	76,05	76,05	30K	1
09/10/2025	-0,84%	-0,64	75,44	75,65	75,44	75,65	20K	7
08/10/2025	0,09%	0,07	76,08	75,92	75,92	76,08	11K	2
07/10/2025	-0,09%	-0,07	76,01	76,00	76,00	76,32	15K	6
06/10/2025	-0,61%	-0,47	76,08	76,82	76,08	76,89	6K	4
03/10/2025	1,15%	0,87	76,55	76,79	76,55	76,79	16K	3
02/10/2025	0,00%	0,00	75,68	75,68	75,68	75,68	10K	2
01/10/2025	0,32%	0,24	75,68	75,15	75,15	75,68	4K	3
30/09/2025	0,64%	0,48	75,44	75,24	75,24	75,44	6K	3
29/09/2025	-0,53%	-0,40	74,96	75,36	74,96	75,36	11K	5
26/09/2025	0,64%	0,48	75,36	75,00	75,00	75,44	1K	5
25/09/2025	-0,53%	-0,40	74,88	75,20	74,88	75,35	8K	8
24/09/2025	1,07%	0,80	75,28	75,20	75,20	75,28	3K	3
23/09/2025	-0,19%	-0,14	74,48	74,90	74,48	74,90	12K	6
22/09/2025	-0,37%	-0,28	74,62	74,90	74,59	74,90	11K	5
19/09/2025	0,48%	0,36	74,90	74,61	74,48	74,90	90K	6
18/09/2025	0,05%	0,04	74,54	74,92	74,04	74,92	2K	5
17/09/2025	0,98%	0,72	74,50	74,60	74,28	74,60	44K	5
16/09/2025	-1,89%	-1,42	73,78	74,75	73,70	74,98	86K	8
15/09/2025	-0,84%	-0,64	75,20	76,18	75,18	76,18	39K	6
12/09/2025	-1,15%	-0,88	75,84	76,49	75,84	76,49	2K	3
11/09/2025	-0,31%	-0,24	76,72	76,28	76,28	76,72	34K	3
10/09/2025	0,00%	0,00	76,96	76,96	76,96	76,96	307	1
09/09/2025	0,96%	0,73	76,96	76,84	76,84	76,96	2K	2
08/09/2025	-0,38%	-0,29	76,23	76,52	76,10	76,52	13K	12
05/09/2025	-0,62%	-0,48	76,52	76,68	76,40	76,88	9K	7
04/09/2025	0,71%	0,54	77,00	74,93	74,93	77,00	5K	2
03/09/2025	-0,78%	-0,60	76,46	76,03	76,03	76,56	4M	169
02/09/2025	-1,14%	-0,89	77,06	78,73	76,48	78,73	34K	7
01/09/2025	1,08%	0,83	77,95	78,00	76,45	78,00	7K	3
29/08/2025	1,14%	0,87	77,12	77,47	76,70	77,47	19K	6
28/08/2025	-1,05%	-0,81	76,25	76,74	76,10	76,75	13K	11
27/08/2025	0,61%	0,47	77,06	77,16	76,75	77,16	9K	4
26/08/2025	0,20%	0,15	76,59	77,49	76,54	77,50	4K	7
25/08/2025	-0,73%	-0,56	76,44	77,00	76,38	77,00	45K	10
22/08/2025	0,96%	0,73	77,00	76,92	76,70	77,00	3M	7
21/08/2025	0,01%	0,01	76,27	76,36	76,27	76,42	27K	5
20/08/2025	-0,05%	-0,04	76,26	76,30	76,26	76,56	762	3
19/08/2025	2,05%	1,53	76,30	76,30	75,80	76,31	16K	7
18/08/2025	0,39%	0,29	74,77	74,76	74,64	75,02	92K	146
15/08/2025	-0,71%	-0,53	74,48	74,94	74,48	74,94	748	2
13/08/2025	1,31%	0,97	75,01	74,73	74,47	75,02	37K	13
12/08/2025	0,35%	0,26	74,04	74,04	73,70	74,04	4K	6
11/08/2025	-0,11%	-0,08	73,78	74,34	73,71	74,34	3K	5
08/08/2025	-0,08%	-0,06	73,86	73,92	73,86	73,93	109K	7
07/08/2025	-0,32%	-0,24	73,92	74,01	73,92	74,27	19K	10
06/08/2025	-0,52%	-0,39	74,16	73,05	73,05	74,61	2K	3
05/08/2025	0,19%	0,14	74,55	74,34	74,27	74,67	16K	6
04/08/2025	0,01%	0,01	74,41	74,00	74,00	74,76	79K	6
01/08/2025	-1,69%	-1,28	74,40	74,38	74,37	74,40	2K	4
31/07/2025	0,03%	0,02	75,68	76,16	75,66	76,16	28K	6
30/07/2025	-0,34%	-0,26	75,66	76,71	75,66	76,89	35K	8
29/07/2025	-0,60%	-0,46	75,92	74,85	74,85	76,31	45K	7
28/07/2025	-0,47%	-0,36	76,38	77,24	76,27	77,24	13K	7
25/07/2025	1,40%	1,06	76,74	75,76	75,76	76,74	10K	4
24/07/2025	-1,41%	-1,08	75,68	76,10	75,68	76,32	23K	8
23/07/2025	0,67%	0,51	76,76	77,13	76,76	77,13	31K	4
22/07/2025	3,04%	2,25	76,25	76,22	76,22	76,25	23K	4
21/07/2025	-2,25%	-1,70	74,00	74,00	74,00	74,00	9K	3
18/07/2025	2,99%	2,20	75,70	75,18	75,18	75,70	35K	3
16/07/2025	4,90%	3,43	73,50	74,96	73,50	75,41	7K	18
15/07/2025	-7,61%	-5,77	70,07	75,38	70,07	75,38	22K	39
14/07/2025	0,29%	0,22	75,84	75,02	75,02	75,84	39K	11
11/07/2025	-0,25%	-0,19	75,62	76,04	75,62	76,04	21K	10
10/07/2025	1,39%	1,04	75,81	74,87	74,83	76,07	4M	58
09/07/2025	0,96%	0,71	74,77	73,78	73,78	74,77	14K	10
08/07/2025	0,19%	0,14	74,06	74,00	73,90	74,50	9K	13
07/07/2025	-1,19%	-0,89	73,92	75,56	73,87	75,56	8K	32
04/07/2025	-0,12%	-0,09	74,81	74,64	74,64	74,81	1K	3
03/07/2025	1,75%	1,29	74,90	74,22	74,22	74,90	10K	5
02/07/2025	-0,46%	-0,34	73,61	73,65	73,61	73,90	9K	5
01/07/2025	2,01%	1,46	73,95	72,72	72,72	73,95	12K	12
27/06/2025	0,15%	0,11	72,49	72,52	72,38	72,52	15K	4
26/06/2025	-0,29%	-0,21	72,38	72,63	72,28	72,63	23K	7
25/06/2025	-0,52%	-0,38	72,59	73,20	72,59	73,62	10K	10
24/06/2025	1,38%	0,99	72,97	72,76	72,76	72,97	21K	21
23/06/2025	-0,11%	-0,08	71,98	72,07	71,98	72,45	4K	5
20/06/2025	1,12%	0,80	72,06	72,06	72,06	72,06	2K	1
18/06/2025	-0,29%	-0,21	71,26	71,26	71,26	71,26	2K	1
17/06/2025	0,29%	0,21	71,47	71,60	71,10	71,62	18K	10
16/06/2025	-2,37%	-1,73	71,26	71,10	71,10	73,00	4K	6
13/06/2025	-0,86%	-0,63	72,99	73,00	72,99	73,00	3K	3
12/06/2025	0,25%	0,18	73,62	72,63	72,63	73,62	20K	5
11/06/2025	-0,08%	-0,06	73,44	73,50	73,44	73,50	4K	4
10/06/2025	-0,19%	-0,14	73,50	75,04	73,50	75,04	3K	4
09/06/2025	0,74%	0,54	73,64	73,50	73,50	73,70	1K	3
06/06/2025	-	-	73,10	73,83	73,08	73,84	82K	9

Date,Open,High,Low,Close,Volume
26-Dec-25,78.85,79.43,78.85,78.95,7580
23-Dec-25,78.89,78.89,78.89,78.89,78
22-Dec-25,78.80,79.59,78.80,79.59,8887
19-Dec-25,78.79,78.79,78.21,78.56,262867
18-Dec-25,78.79,78.79,78.79,78.79,315
16-Dec-25,77.96,77.96,77.96,77.96,1559
15-Dec-25,77.74,78.08,77.74,78.08,104815
12-Dec-25,78.10,78.43,77.75,77.75,2961
11-Dec-25,78.40,78.40,77.00,77.00,698
10-Dec-25,76.44,78.15,76.44,78.15,545
09-Dec-25,76.95,76.95,76.95,76.95,76
08-Dec-25,76.71,76.71,76.50,76.50,19175
05-Dec-25,75.04,77.28,75.04,77.28,2393
04-Dec-25,75.30,75.40,75.04,75.16,110336
03-Dec-25,75.41,75.41,75.06,75.20,1578
02-Dec-25,75.56,75.60,75.29,75.41,238403
01-Dec-25,77.48,77.48,76.32,76.32,22457
28-Nov-25,76.58,76.71,75.52,76.71,6517
26-Nov-25,76.58,76.58,76.58,76.58,13784
25-Nov-25,75.84,76.55,75.84,76.55,19514
24-Nov-25,76.50,76.50,75.52,75.75,7873
21-Nov-25,75.74,75.74,75.74,75.74,6059
19-Nov-25,75.20,75.20,74.30,74.30,4485
17-Nov-25,74.32,74.72,73.78,73.78,149529
14-Nov-25,74.11,74.48,74.00,74.41,47687
13-Nov-25,74.71,74.94,74.56,74.56,36032
12-Nov-25,75.44,75.44,75.32,75.32,150
10-Nov-25,74.13,74.48,74.13,74.48,28257
07-Nov-25,74.45,74.45,74.10,74.27,5789
06-Nov-25,74.38,74.41,74.33,74.41,4089
05-Nov-25,74.27,74.76,74.27,74.76,25406
04-Nov-25,73.85,78.50,73.85,78.50,5549
03-Nov-25,73.50,73.99,73.50,73.99,2808
31-Oct-25,74.78,74.94,74.62,74.62,4780
30-Oct-25,75.36,75.37,75.36,75.37,316975
29-Oct-25,75.62,75.92,75.62,75.66,3254
28-Oct-25,75.81,75.81,75.62,75.62,3789
27-Oct-25,76.75,76.75,76.33,76.33,1221
24-Oct-25,76.59,76.90,76.59,76.81,9296
23-Oct-25,75.92,76.22,75.90,76.19,8710497
22-Oct-25,76.07,76.38,76.03,76.33,7613617
21-Oct-25,76.28,76.28,76.00,76.02,9959
20-Oct-25,75.75,75.75,75.57,75.57,7564575
17-Oct-25,76.09,76.09,75.40,75.40,312060
16-Oct-25,77.43,77.43,77.43,77.43,1703
15-Oct-25,76.90,76.96,76.90,76.96,22762
13-Oct-25,76.05,76.13,76.00,76.00,684
10-Oct-25,76.05,76.05,76.05,76.05,30115
09-Oct-25,75.65,75.65,75.44,75.44,20243
08-Oct-25,75.92,76.08,75.92,76.08,10554
07-Oct-25,76.00,76.32,76.00,76.01,14695
06-Oct-25,76.82,76.89,76.08,76.08,5504
03-Oct-25,76.79,76.79,76.55,76.55,16330
02-Oct-25,75.68,75.68,75.68,75.68,10065
01-Oct-25,75.15,75.68,75.15,75.68,3629
30-Sep-25,75.24,75.44,75.24,75.44,6403
29-Sep-25,75.36,75.36,74.96,74.96,11106
26-Sep-25,75.00,75.44,75.00,75.36,1053
25-Sep-25,75.20,75.35,74.88,74.88,8110
24-Sep-25,75.20,75.28,75.20,75.28,2782
23-Sep-25,74.90,74.90,74.48,74.48,11682
22-Sep-25,74.90,74.90,74.59,74.62,10559
19-Sep-25,74.61,74.90,74.48,74.90,90063
18-Sep-25,74.92,74.92,74.04,74.54,2230
17-Sep-25,74.60,74.60,74.28,74.50,43843
16-Sep-25,74.75,74.98,73.70,73.78,85879
15-Sep-25,76.18,76.18,75.18,75.20,39400
12-Sep-25,76.49,76.49,75.84,75.84,1833
11-Sep-25,76.28,76.72,76.28,76.72,34128
10-Sep-25,76.96,76.96,76.96,76.96,307
09-Sep-25,76.84,76.96,76.84,76.96,2308
08-Sep-25,76.52,76.52,76.10,76.23,13357
05-Sep-25,76.68,76.88,76.40,76.52,8658
04-Sep-25,74.93,77.00,74.93,77.00,4872
03-Sep-25,76.03,76.56,76.03,76.46,3845985
02-Sep-25,78.73,78.73,76.48,77.06,33753
01-Sep-25,78.00,78.00,76.45,77.95,7342
29-Aug-25,77.47,77.47,76.70,77.12,18507
28-Aug-25,76.74,76.75,76.10,76.25,13024
27-Aug-25,77.16,77.16,76.75,77.06,8855
26-Aug-25,77.49,77.50,76.54,76.59,4292
25-Aug-25,77.00,77.00,76.38,76.44,45455
22-Aug-25,76.92,77.00,76.70,77.00,3459583
21-Aug-25,76.36,76.42,76.27,76.27,26701
20-Aug-25,76.30,76.56,76.26,76.26,762
19-Aug-25,76.30,76.31,75.80,76.30,15673
18-Aug-25,74.76,75.02,74.64,74.77,92426
15-Aug-25,74.94,74.94,74.48,74.48,748
13-Aug-25,74.73,75.02,74.47,75.01,37270
12-Aug-25,74.04,74.04,73.70,74.04,3552
11-Aug-25,74.34,74.34,73.71,73.78,3172
08-Aug-25,73.92,73.93,73.86,73.86,108897
07-Aug-25,74.01,74.27,73.92,73.92,19442
06-Aug-25,73.05,74.61,73.05,74.16,2306
05-Aug-25,74.34,74.67,74.27,74.55,16439
04-Aug-25,74.00,74.76,74.00,74.41,79299
01-Aug-25,74.38,74.40,74.37,74.40,2454
31-Jul-25,76.16,76.16,75.66,75.68,27964
30-Jul-25,76.71,76.89,75.66,75.66,35332
29-Jul-25,74.85,76.31,74.85,75.92,44555
28-Jul-25,77.24,77.24,76.27,76.38,12629
25-Jul-25,75.76,76.74,75.76,76.74,9560
24-Jul-25,76.10,76.32,75.68,75.68,22697
23-Jul-25,77.13,77.13,76.76,76.76,31085
22-Jul-25,76.22,76.25,76.22,76.25,23170
21-Jul-25,74.00,74.00,74.00,74.00,8880
18-Jul-25,75.18,75.70,75.18,75.70,35157
16-Jul-25,74.96,75.41,73.50,73.50,7448
15-Jul-25,75.38,75.38,70.07,70.07,21943
14-Jul-25,75.02,75.84,75.02,75.84,38922
11-Jul-25,76.04,76.04,75.62,75.62,20879
10-Jul-25,74.87,76.07,74.83,75.81,3814351
09-Jul-25,73.78,74.77,73.78,74.77,13515
08-Jul-25,74.00,74.50,73.90,74.06,8606
07-Jul-25,75.56,75.56,73.87,73.92,7860
04-Jul-25,74.64,74.81,74.64,74.81,1345
03-Jul-25,74.22,74.90,74.22,74.90,10409
02-Jul-25,73.65,73.90,73.61,73.61,8784
01-Jul-25,72.72,73.95,72.72,73.95,11645
27-Jun-25,72.52,72.52,72.38,72.49,14698
26-Jun-25,72.63,72.63,72.28,72.38,22805
25-Jun-25,73.20,73.62,72.59,72.59,9690
24-Jun-25,72.76,72.97,72.76,72.97,21008
23-Jun-25,72.07,72.45,71.98,71.98,4188
20-Jun-25,72.06,72.06,72.06,72.06,1873
18-Jun-25,71.26,71.26,71.26,71.26,2494
17-Jun-25,71.60,71.62,71.10,71.47,17505
16-Jun-25,71.10,73.00,71.10,71.26,3782
13-Jun-25,73.00,73.00,72.99,72.99,3138
12-Jun-25,72.63,73.62,72.63,73.62,20413
11-Jun-25,73.50,73.50,73.44,73.44,4115
10-Jun-25,75.04,75.04,73.50,73.50,2578
09-Jun-25,73.50,73.70,73.50,73.64,1398
06-Jun-25,73.83,73.84,73.08,73.10,82446

*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: BDVY39