Cotação atual, histórico e gráfico do papel: BHYG39

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 BHYG39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	0,36%	0,20	55,00	54,80	54,70	55,15	29K	15
25/08/2025	0,18%	0,10	54,80	54,90	54,50	54,90	14K	134
22/08/2025	-0,26%	-0,14	54,70	54,75	54,70	55,01	766	4
21/08/2025	-0,54%	-0,30	54,84	55,08	54,84	55,08	274	4
20/08/2025	-0,38%	-0,21	55,14	54,78	54,78	55,20	63K	524
19/08/2025	1,56%	0,85	55,35	55,00	55,00	55,35	21K	41
18/08/2025	0,18%	0,10	54,50	54,50	54,30	54,80	7K	61

15/08/2025	0,18%	0,10	54,40	54,35	54,30	54,40	5K	3
14/08/2025	0,09%	0,05	54,30	54,45	54,25	54,60	24K	12
13/08/2025	0,18%	0,10	54,25	54,15	54,15	54,50	2K	9
12/08/2025	-0,55%	-0,30	54,15	54,20	54,15	54,30	5K	9
11/08/2025	-0,37%	-0,20	54,45	54,75	54,45	54,85	14K	208
08/08/2025	-0,18%	-0,10	54,65	54,65	54,25	54,65	35K	8
07/08/2025	0,16%	0,09	54,75	54,65	54,65	54,88	54K	9
06/08/2025	-0,76%	-0,42	54,66	54,96	54,66	54,96	4K	4
05/08/2025	-0,54%	-0,30	55,08	55,32	55,08	55,38	2K	28
04/08/2025	-1,46%	-0,82	55,38	55,24	55,20	55,44	30K	53
01/08/2025	0,29%	0,16	56,20	57,00	56,10	57,00	1K	5
31/07/2025	-1,04%	-0,59	56,04	56,04	55,98	56,04	840	8
30/07/2025	0,84%	0,47	56,63	56,90	56,15	56,90	28K	4
29/07/2025	-0,53%	-0,30	56,16	56,40	56,04	56,40	53K	9
28/07/2025	0,53%	0,30	56,46	56,22	56,16	56,46	5K	83
25/07/2025	0,97%	0,54	56,16	55,75	55,75	56,16	10K	2
24/07/2025	-0,11%	-0,06	55,62	55,56	55,56	55,62	1K	3
23/07/2025	-0,43%	-0,24	55,68	55,92	55,68	55,92	16K	8
22/07/2025	0,11%	0,06	55,92	55,86	55,86	56,10	14K	3
21/07/2025	-0,64%	-0,36	55,86	56,15	55,86	56,15	8K	132
18/07/2025	0,57%	0,32	56,22	55,68	55,66	56,28	806K	1.782
17/07/2025	0,36%	0,20	55,90	56,28	55,90	56,28	6K	5
16/07/2025	-0,14%	-0,08	55,70	55,68	55,68	55,70	3K	3
15/07/2025	-0,68%	-0,38	55,78	55,78	55,78	55,78	948	1
14/07/2025	0,97%	0,54	56,16	55,62	55,62	56,16	3K	17
11/07/2025	0,65%	0,36	55,62	55,50	55,32	55,74	56K	7
10/07/2025	0,56%	0,31	55,26	55,50	55,26	55,50	23K	2
09/07/2025	0,37%	0,20	54,95	55,00	54,71	55,23	68K	181
08/07/2025	-0,53%	-0,29	54,75	54,85	54,60	54,85	8K	6
07/07/2025	-2,58%	-1,46	55,04	54,79	54,75	55,04	14K	7
04/07/2025	4,05%	2,20	56,50	56,50	56,50	56,50	2K	2
03/07/2025	-0,55%	-0,30	54,30	54,63	54,20	54,75	13K	6
02/07/2025	-1,14%	-0,63	54,60	54,60	54,60	54,60	1K	1
27/06/2025	-0,25%	-0,14	55,23	55,30	55,16	55,30	16K	4
26/06/2025	-0,16%	-0,09	55,37	55,26	55,26	55,37	2K	2
25/06/2025	0,58%	0,32	55,46	55,46	55,46	55,46	2K	1
23/06/2025	0,07%	0,04	55,14	55,09	54,85	55,19	33K	6
20/06/2025	0,18%	0,10	55,10	54,83	54,83	55,10	8K	2
18/06/2025	0,44%	0,24	55,00	55,00	55,00	55,00	275	1
17/06/2025	-0,22%	-0,12	54,76	54,66	54,66	54,76	11K	2
16/06/2025	-0,04%	-0,02	54,88	54,66	54,60	54,88	9K	3
13/06/2025	-0,83%	-0,46	54,90	55,30	54,90	55,30	5K	2
12/06/2025	0,18%	0,10	55,36	55,53	54,85	55,53	71K	7
11/06/2025	-0,04%	-0,02	55,26	55,34	54,90	55,34	32K	4
10/06/2025	-0,05%	-0,03	55,28	55,28	55,28	55,28	3K	4
09/06/2025	0,02%	0,01	55,31	55,30	55,30	55,40	17K	4
06/06/2025	-1,71%	-0,96	55,30	55,50	55,30	55,55	41K	5
04/06/2025	0,18%	0,10	56,26	56,26	56,26	56,26	7K	1
03/06/2025	0,11%	0,06	56,16	56,16	56,16	56,16	3K	2
02/06/2025	-0,95%	-0,54	56,10	56,20	56,10	56,20	1K	2
30/05/2025	-0,02%	-0,01	56,64	56,64	56,64	56,64	56	1
28/05/2025	0,68%	0,38	56,65	56,84	56,55	56,84	6K	5
27/05/2025	2,31%	1,27	56,27	56,33	56,27	56,33	1K	2
26/05/2025	-1,93%	-1,08	55,00	55,00	55,00	55,00	165	1
23/05/2025	1,15%	0,64	56,08	56,94	56,08	56,94	13K	4
22/05/2025	-0,75%	-0,42	55,44	55,38	55,38	55,50	6K	28
21/05/2025	-0,43%	-0,24	55,86	55,86	55,86	55,86	1K	1
19/05/2025	-0,57%	-0,32	56,10	56,20	55,86	56,20	4K	3
16/05/2025	-0,18%	-0,10	56,42	56,16	56,16	56,42	6K	2
15/05/2025	1,22%	0,68	56,52	55,82	55,82	56,52	15K	5
14/05/2025	0,07%	0,04	55,84	55,92	55,53	55,92	634K	4
13/05/2025	-0,80%	-0,45	55,80	55,74	55,55	55,97	68K	10
12/05/2025	1,02%	0,57	56,25	55,86	55,86	56,25	10K	3
09/05/2025	-0,54%	-0,30	55,68	55,26	55,26	55,72	793K	4
08/05/2025	-0,96%	-0,54	55,98	55,82	55,82	56,01	8K	3
07/05/2025	0,66%	0,37	56,52	56,15	56,15	56,56	25K	6
06/05/2025	-0,20%	-0,11	56,15	56,15	56,15	56,15	617	1
05/05/2025	0,97%	0,54	56,26	55,84	55,84	56,26	2M	4
02/05/2025	-0,20%	-0,11	55,72	58,50	55,71	58,50	21K	3
30/04/2025	0,05%	0,03	55,83	55,51	55,51	55,83	389	3
29/04/2025	0,32%	0,18	55,80	56,70	55,37	56,70	2M	5
28/04/2025	-0,96%	-0,54	55,62	55,57	55,57	55,62	6K	2
25/04/2025	0,48%	0,27	56,16	56,13	56,13	56,16	9K	2
24/04/2025	-0,16%	-0,09	55,89	55,89	55,89	55,89	2K	1
23/04/2025	0,50%	0,28	55,98	55,87	55,46	55,98	6K	6
22/04/2025	-1,52%	-0,86	55,70	55,74	55,70	55,74	7K	3
17/04/2025	-0,39%	-0,22	56,56	56,48	56,48	56,56	6K	2
16/04/2025	-0,54%	-0,31	56,78	56,94	56,58	56,94	23K	5
15/04/2025	1,04%	0,59	57,09	57,00	56,84	57,30	47K	6
11/04/2025	-0,46%	-0,26	56,50	56,28	56,28	56,50	6K	2
10/04/2025	0,25%	0,14	56,76	56,83	56,49	57,06	39K	550
09/04/2025	-0,67%	-0,38	56,62	57,00	56,62	57,06	12K	6
08/04/2025	1,42%	0,80	57,00	56,70	56,68	57,59	62K	842
07/04/2025	-0,04%	-0,02	56,20	56,22	55,95	56,30	18K	7
04/04/2025	2,29%	1,26	56,22	55,45	55,45	56,22	48K	4
03/04/2025	-2,14%	-1,20	54,96	54,82	54,82	54,96	384	4
02/04/2025	-0,48%	-0,27	56,16	56,49	55,92	56,49	12K	4
31/03/2025	-0,70%	-0,40	56,43	56,88	56,43	56,88	3K	3
28/03/2025	0,02%	0,01	56,83	57,96	56,75	57,96	2K	4
27/03/2025	0,00%	0,00	56,82	56,82	56,82	56,82	2K	1
26/03/2025	0,18%	0,10	56,82	56,58	56,58	56,82	37K	187
25/03/2025	-0,07%	-0,04	56,72	56,72	56,72	56,72	11K	1
24/03/2025	0,00%	0,00	56,76	57,11	56,76	57,11	12K	2
21/03/2025	0,89%	0,50	56,76	56,74	56,74	56,76	2K	2
20/03/2025	0,04%	0,02	56,26	56,38	56,26	56,38	507	2
19/03/2025	0,77%	0,43	56,24	55,80	55,79	56,28	44K	91
18/03/2025	-0,84%	-0,47	55,81	55,80	55,80	56,19	1M	3
17/03/2025	-0,53%	-0,30	56,28	56,16	56,16	56,34	18K	3
14/03/2025	-1,07%	-0,61	56,58	56,89	56,58	56,89	5K	3
13/03/2025	-0,61%	-0,35	57,19	57,64	57,19	57,64	9K	3
11/03/2025	-0,72%	-0,42	57,54	57,93	57,54	57,93	14K	7
10/03/2025	0,49%	0,28	57,96	57,54	57,54	57,96	37K	5
07/03/2025	0,45%	0,26	57,68	57,25	57,20	57,68	24K	7
06/03/2025	-4,98%	-3,01	57,42	58,03	57,34	58,03	34K	7
28/02/2025	4,19%	2,43	60,43	58,20	58,20	60,48	12K	7
26/02/2025	1,01%	0,58	58,00	57,39	57,39	58,00	6K	5
25/02/2025	-0,10%	-0,06	57,42	57,66	57,42	57,66	101K	7
24/02/2025	0,84%	0,48	57,48	57,30	57,30	57,48	8K	5
21/02/2025	0,02%	0,01	57,00	57,00	57,00	57,00	1K	2
20/02/2025	-0,40%	-0,23	56,99	57,05	56,99	57,05	3K	3
19/02/2025	0,81%	0,46	57,22	56,76	56,76	57,22	48K	3
18/02/2025	-2,54%	-1,48	56,76	58,24	56,52	58,24	8K	9
17/02/2025	1,75%	1,00	58,24	57,95	57,95	58,24	4K	2
14/02/2025	-0,62%	-0,36	57,24	57,54	57,24	57,54	42K	27
13/02/2025	0,42%	0,24	57,60	57,72	57,42	57,95	74K	937
12/02/2025	0,39%	0,22	57,36	57,36	57,36	57,36	4K	1
11/02/2025	-0,88%	-0,51	57,14	57,65	57,01	57,65	32K	8
10/02/2025	0,40%	0,23	57,65	57,59	57,59	57,65	45K	3
06/02/2025	-0,52%	-0,30	57,42	57,68	57,42	57,68	25K	2
05/02/2025	1,26%	0,72	57,72	57,30	57,30	57,80	24K	4
04/02/2025	-1,38%	-0,80	57,00	57,78	56,92	57,78	19K	38
03/02/2025	-0,94%	-0,55	57,80	57,72	57,72	60,00	11K	5
31/01/2025	-0,14%	-0,08	58,35	58,80	55,98	58,80	6K	7
30/01/2025	0,05%	0,03	58,43	55,99	55,99	58,43	1K	3
29/01/2025	0,15%	0,09	58,40	57,81	55,99	58,40	4K	7
28/01/2025	-0,82%	-0,48	58,31	58,68	58,31	58,68	8K	5
27/01/2025	-	-	58,79	59,16	58,38	59,16	48K	3

Date,Open,High,Low,Close,Volume
26-Aug-25,54.80,55.15,54.70,55.00,28512
25-Aug-25,54.90,54.90,54.50,54.80,13663
22-Aug-25,54.75,55.01,54.70,54.70,766
21-Aug-25,55.08,55.08,54.84,54.84,274
20-Aug-25,54.78,55.20,54.78,55.14,62939
19-Aug-25,55.00,55.35,55.00,55.35,20620
18-Aug-25,54.50,54.80,54.30,54.50,6561
15-Aug-25,54.35,54.40,54.30,54.40,4944
14-Aug-25,54.45,54.60,54.25,54.30,24098
13-Aug-25,54.15,54.50,54.15,54.25,2119
12-Aug-25,54.20,54.30,54.15,54.15,5149
11-Aug-25,54.75,54.85,54.45,54.45,14395
08-Aug-25,54.65,54.65,54.25,54.65,35159
07-Aug-25,54.65,54.88,54.65,54.75,53801
06-Aug-25,54.96,54.96,54.66,54.66,3515
05-Aug-25,55.32,55.38,55.08,55.08,2046
04-Aug-25,55.24,55.44,55.20,55.38,29522
01-Aug-25,57.00,57.00,56.10,56.20,1355
31-Jul-25,56.04,56.04,55.98,56.04,840
30-Jul-25,56.90,56.90,56.15,56.63,27777
29-Jul-25,56.40,56.40,56.04,56.16,53412
28-Jul-25,56.22,56.46,56.16,56.46,4791
25-Jul-25,55.75,56.16,55.75,56.16,10163
24-Jul-25,55.56,55.62,55.56,55.62,1334
23-Jul-25,55.92,55.92,55.68,55.68,15788
22-Jul-25,55.86,56.10,55.86,55.92,13631
21-Jul-25,56.15,56.15,55.86,55.86,7902
18-Jul-25,55.68,56.28,55.66,56.22,805505
17-Jul-25,56.28,56.28,55.90,55.90,6234
16-Jul-25,55.68,55.70,55.68,55.70,3062
15-Jul-25,55.78,55.78,55.78,55.78,948
14-Jul-25,55.62,56.16,55.62,56.16,2638
11-Jul-25,55.50,55.74,55.32,55.62,56468
10-Jul-25,55.50,55.50,55.26,55.26,23475
09-Jul-25,55.00,55.23,54.71,54.95,68408
08-Jul-25,54.85,54.85,54.60,54.75,8277
07-Jul-25,54.79,55.04,54.75,55.04,14478
04-Jul-25,56.50,56.50,56.50,56.50,2034
03-Jul-25,54.63,54.75,54.20,54.30,12581
02-Jul-25,54.60,54.60,54.60,54.60,1092
27-Jun-25,55.30,55.30,55.16,55.23,16021
26-Jun-25,55.26,55.37,55.26,55.37,2435
25-Jun-25,55.46,55.46,55.46,55.46,1941
23-Jun-25,55.09,55.19,54.85,55.14,32887
20-Jun-25,54.83,55.10,54.83,55.10,7810
18-Jun-25,55.00,55.00,55.00,55.00,275
17-Jun-25,54.66,54.76,54.66,54.76,10942
16-Jun-25,54.66,54.88,54.60,54.88,8681
13-Jun-25,55.30,55.30,54.90,54.90,4886
12-Jun-25,55.53,55.53,54.85,55.36,70694
11-Jun-25,55.34,55.34,54.90,55.26,31506
10-Jun-25,55.28,55.28,55.28,55.28,3150
09-Jun-25,55.30,55.40,55.30,55.31,17258
06-Jun-25,55.50,55.55,55.30,55.30,40577
04-Jun-25,56.26,56.26,56.26,56.26,6976
03-Jun-25,56.16,56.16,56.16,56.16,3144
02-Jun-25,56.20,56.20,56.10,56.10,1123
30-May-25,56.64,56.64,56.64,56.64,56
28-May-25,56.84,56.84,56.55,56.65,5776
27-May-25,56.33,56.33,56.27,56.27,1407
26-May-25,55.00,55.00,55.00,55.00,165
23-May-25,56.94,56.94,56.08,56.08,12513
22-May-25,55.38,55.50,55.38,55.44,5987
21-May-25,55.86,55.86,55.86,55.86,1228
19-May-25,56.20,56.20,55.86,56.10,3533
16-May-25,56.16,56.42,56.16,56.42,5585
15-May-25,55.82,56.52,55.82,56.52,15438
14-May-25,55.92,55.92,55.53,55.84,634215
13-May-25,55.74,55.97,55.55,55.80,67509
12-May-25,55.86,56.25,55.86,56.25,10166
09-May-25,55.26,55.72,55.26,55.68,793329
08-May-25,55.82,56.01,55.82,55.98,8395
07-May-25,56.15,56.56,56.15,56.52,24946
06-May-25,56.15,56.15,56.15,56.15,617
05-May-25,55.84,56.26,55.84,56.26,1835611
02-May-25,58.50,58.50,55.71,55.72,20972
30-Apr-25,55.51,55.83,55.51,55.83,389
29-Apr-25,56.70,56.70,55.37,55.80,1825035
28-Apr-25,55.57,55.62,55.57,55.62,6117
25-Apr-25,56.13,56.16,56.13,56.16,8702
24-Apr-25,55.89,55.89,55.89,55.89,2012
23-Apr-25,55.87,55.98,55.46,55.98,6300
22-Apr-25,55.74,55.74,55.70,55.70,7436
17-Apr-25,56.48,56.56,56.48,56.56,5825
16-Apr-25,56.94,56.94,56.58,56.78,23476
15-Apr-25,57.00,57.30,56.84,57.09,47413
11-Apr-25,56.28,56.50,56.28,56.50,5684
10-Apr-25,56.83,57.06,56.49,56.76,39410
09-Apr-25,57.00,57.06,56.62,56.62,12275
08-Apr-25,56.70,57.59,56.68,57.00,61813
07-Apr-25,56.22,56.30,55.95,56.20,18146
04-Apr-25,55.45,56.22,55.45,56.22,48200
03-Apr-25,54.82,54.96,54.82,54.96,384
02-Apr-25,56.49,56.49,55.92,56.16,12102
31-Mar-25,56.88,56.88,56.43,56.43,3001
28-Mar-25,57.96,57.96,56.75,56.83,2233
27-Mar-25,56.82,56.82,56.82,56.82,1534
26-Mar-25,56.58,56.82,56.58,56.82,36691
25-Mar-25,56.72,56.72,56.72,56.72,11230
24-Mar-25,57.11,57.11,56.76,56.76,11975
21-Mar-25,56.74,56.76,56.74,56.76,2383
20-Mar-25,56.38,56.38,56.26,56.26,507
19-Mar-25,55.80,56.28,55.79,56.24,43604
18-Mar-25,55.80,56.19,55.80,55.81,1130599
17-Mar-25,56.16,56.34,56.16,56.28,18319
14-Mar-25,56.89,56.89,56.58,56.58,5119
13-Mar-25,57.64,57.64,57.19,57.19,9070
11-Mar-25,57.93,57.93,57.54,57.54,13744
10-Mar-25,57.54,57.96,57.54,57.96,37366
07-Mar-25,57.25,57.68,57.20,57.68,23928
06-Mar-25,58.03,58.03,57.34,57.42,33934
28-Feb-25,58.20,60.48,58.20,60.43,12276
26-Feb-25,57.39,58.00,57.39,58.00,5680
25-Feb-25,57.66,57.66,57.42,57.42,101073
24-Feb-25,57.30,57.48,57.30,57.48,8485
21-Feb-25,57.00,57.00,57.00,57.00,1197
20-Feb-25,57.05,57.05,56.99,56.99,2624
19-Feb-25,56.76,57.22,56.76,57.22,48460
18-Feb-25,58.24,58.24,56.52,56.76,8103
17-Feb-25,57.95,58.24,57.95,58.24,4063
14-Feb-25,57.54,57.54,57.24,57.24,41558
13-Feb-25,57.72,57.95,57.42,57.60,73708
12-Feb-25,57.36,57.36,57.36,57.36,3785
11-Feb-25,57.65,57.65,57.01,57.14,32140
10-Feb-25,57.59,57.65,57.59,57.65,44959
06-Feb-25,57.68,57.68,57.42,57.42,25374
05-Feb-25,57.30,57.80,57.30,57.72,24273
04-Feb-25,57.78,57.78,56.92,57.00,19076
03-Feb-25,57.72,60.00,57.72,57.80,11308
31-Jan-25,58.80,58.80,55.98,58.35,5952
30-Jan-25,55.99,58.43,55.99,58.43,1248
29-Jan-25,57.81,58.40,55.99,58.40,4074
28-Jan-25,58.68,58.68,58.31,58.31,8132
27-Jan-25,59.16,59.16,58.38,58.79,47737

*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: BHYG39