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
25/11/2025	0,53%	0,29	54,54	54,00	53,96	54,55	33K	558
24/11/2025	0,02%	0,01	54,25	54,37	54,20	54,40	10K	7
21/11/2025	1,57%	0,84	54,24	54,25	54,06	54,25	9K	4
19/11/2025	0,02%	0,01	53,40	53,64	53,38	53,73	60K	181
18/11/2025	-0,19%	-0,10	53,39	53,20	53,20	53,54	90K	191
17/11/2025	0,92%	0,49	53,49	53,20	53,11	53,49	4K	6
14/11/2025	-0,38%	-0,20	53,00	53,38	52,89	53,38	2K	5

13/11/2025	-0,28%	-0,15	53,20	53,20	52,97	53,30	77K	1.410
12/11/2025	0,19%	0,10	53,35	53,03	53,03	53,55	4K	16
11/11/2025	-0,69%	-0,37	53,25	53,16	53,00	53,25	2K	7
10/11/2025	0,04%	0,02	53,62	51,02	51,02	53,65	9K	67
07/11/2025	-0,35%	-0,19	53,60	53,74	53,56	53,74	3K	57
06/11/2025	-0,20%	-0,11	53,79	53,61	53,50	53,80	3K	31
05/11/2025	-0,55%	-0,30	53,90	54,20	53,66	54,20	17K	115
04/11/2025	-4,12%	-2,33	54,20	54,02	53,75	54,20	196K	70
03/11/2025	3,67%	2,00	56,53	55,00	53,00	56,54	159K	384
31/10/2025	-0,02%	-0,01	54,53	54,15	54,15	54,85	18K	22
30/10/2025	0,55%	0,30	54,54	54,60	54,21	54,65	16K	90
29/10/2025	-0,11%	-0,06	54,24	54,22	53,99	54,30	483K	1.321
28/10/2025	-0,37%	-0,20	54,30	54,60	54,30	54,69	17K	81
27/10/2025	0,11%	0,06	54,50	54,55	54,48	54,80	44K	771
24/10/2025	0,35%	0,19	54,44	54,49	54,44	54,54	10K	3
23/10/2025	-0,29%	-0,16	54,25	54,36	54,19	54,36	2K	4
22/10/2025	-0,07%	-0,04	54,41	54,26	54,26	54,63	10K	6
21/10/2025	0,18%	0,10	54,45	54,50	54,27	54,60	36K	16
20/10/2025	-0,37%	-0,20	54,35	54,35	54,13	54,40	60K	773
17/10/2025	-0,22%	-0,12	54,55	54,80	54,40	54,80	9K	4
16/10/2025	-0,55%	-0,30	54,67	54,66	54,66	55,02	327K	539
15/10/2025	-0,33%	-0,18	54,97	54,85	54,85	55,20	5K	7
14/10/2025	0,25%	0,14	55,15	55,29	54,90	55,39	14K	32
13/10/2025	0,15%	0,08	55,01	54,93	54,59	55,08	47K	272
10/10/2025	1,82%	0,98	54,93	54,30	54,30	55,08	14K	11
09/10/2025	-0,26%	-0,14	53,95	53,89	53,79	54,16	106K	1.524
08/10/2025	0,07%	0,04	54,09	54,35	53,90	54,35	29K	7
07/10/2025	0,48%	0,26	54,05	53,85	53,85	54,09	15K	4
06/10/2025	-1,47%	-0,80	53,79	53,88	53,76	53,93	32K	10
03/10/2025	1,24%	0,67	54,59	53,98	53,98	54,59	84K	9
02/10/2025	0,50%	0,27	53,92	53,94	53,92	54,25	4K	5
01/10/2025	-0,39%	-0,21	53,65	54,02	53,65	54,12	7K	5
30/09/2025	-0,22%	-0,12	53,86	54,14	53,86	54,14	17K	46
29/09/2025	-0,41%	-0,22	53,98	53,91	53,89	54,20	372K	963
26/09/2025	0,33%	0,18	54,20	54,02	53,90	54,20	26K	7
25/09/2025	0,11%	0,06	54,02	55,56	53,98	55,56	3K	4
24/09/2025	0,52%	0,28	53,96	53,96	53,96	53,96	12K	1
23/09/2025	-0,98%	-0,53	53,68	54,15	53,68	54,15	4K	21
22/09/2025	0,52%	0,28	54,21	54,28	54,15	54,45	10K	159
19/09/2025	-0,04%	-0,02	53,93	54,18	53,92	54,18	8K	9
18/09/2025	0,28%	0,15	53,95	53,70	53,64	53,95	3M	12
17/09/2025	0,28%	0,15	53,80	53,83	53,80	53,85	3K	6
16/09/2025	-0,83%	-0,45	53,65	54,05	53,61	54,05	5K	64
15/09/2025	-0,48%	-0,26	54,10	54,05	54,00	54,18	33K	72
12/09/2025	-0,37%	-0,20	54,36	54,58	54,36	54,58	927	3
11/09/2025	0,00%	0,00	54,56	54,56	54,56	54,70	6K	6
10/09/2025	-0,35%	-0,19	54,56	54,80	54,56	54,80	3K	4
09/09/2025	-0,09%	-0,05	54,75	54,90	54,75	55,05	90K	1.395
08/09/2025	0,04%	0,02	54,80	54,70	54,70	54,90	28K	4
05/09/2025	-0,94%	-0,52	54,78	54,56	54,56	54,78	218	2
04/09/2025	0,42%	0,23	55,30	55,13	55,09	55,30	16K	6
03/09/2025	0,13%	0,07	55,07	54,60	54,60	55,07	3M	5
02/09/2025	-1,22%	-0,68	55,00	55,20	54,65	58,35	3K	30
01/09/2025	1,88%	1,03	55,68	56,00	53,93	56,90	32K	10
29/08/2025	-0,36%	-0,20	54,65	54,60	54,60	56,00	28K	7
28/08/2025	-0,18%	-0,10	54,85	54,60	54,60	54,85	5K	5
27/08/2025	-0,09%	-0,05	54,95	55,15	54,70	55,15	11K	4
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	-	-	56,25	55,86	55,86	56,25	10K	3

Date,Open,High,Low,Close,Volume
25-Nov-25,54.00,54.55,53.96,54.54,33284
24-Nov-25,54.37,54.40,54.20,54.25,9608
21-Nov-25,54.25,54.25,54.06,54.24,8514
19-Nov-25,53.64,53.73,53.38,53.40,59908
18-Nov-25,53.20,53.54,53.20,53.39,89918
17-Nov-25,53.20,53.49,53.11,53.49,3718
14-Nov-25,53.38,53.38,52.89,53.00,2232
13-Nov-25,53.20,53.30,52.97,53.20,76772
12-Nov-25,53.03,53.55,53.03,53.35,4150
11-Nov-25,53.16,53.25,53.00,53.25,2282
10-Nov-25,51.02,53.65,51.02,53.62,8917
07-Nov-25,53.74,53.74,53.56,53.60,3055
06-Nov-25,53.61,53.80,53.50,53.79,2740
05-Nov-25,54.20,54.20,53.66,53.90,16793
04-Nov-25,54.02,54.20,53.75,54.20,195518
03-Nov-25,55.00,56.54,53.00,56.53,159338
31-Oct-25,54.15,54.85,54.15,54.53,17892
30-Oct-25,54.60,54.65,54.21,54.54,16448
29-Oct-25,54.22,54.30,53.99,54.24,482725
28-Oct-25,54.60,54.69,54.30,54.30,17480
27-Oct-25,54.55,54.80,54.48,54.50,43854
24-Oct-25,54.49,54.54,54.44,54.44,10085
23-Oct-25,54.36,54.36,54.19,54.25,2006
22-Oct-25,54.26,54.63,54.26,54.41,10480
21-Oct-25,54.50,54.60,54.27,54.45,36424
20-Oct-25,54.35,54.40,54.13,54.35,59757
17-Oct-25,54.80,54.80,54.40,54.55,8585
16-Oct-25,54.66,55.02,54.66,54.67,326769
15-Oct-25,54.85,55.20,54.85,54.97,5116
14-Oct-25,55.29,55.39,54.90,55.15,13911
13-Oct-25,54.93,55.08,54.59,55.01,46611
10-Oct-25,54.30,55.08,54.30,54.93,13756
09-Oct-25,53.89,54.16,53.79,53.95,106400
08-Oct-25,54.35,54.35,53.90,54.09,29397
07-Oct-25,53.85,54.09,53.85,54.05,14603
06-Oct-25,53.88,53.93,53.76,53.79,32202
03-Oct-25,53.98,54.59,53.98,54.59,83626
02-Oct-25,53.94,54.25,53.92,53.92,3951
01-Oct-25,54.02,54.12,53.65,53.65,6808
30-Sep-25,54.14,54.14,53.86,53.86,17232
29-Sep-25,53.91,54.20,53.89,53.98,372228
26-Sep-25,54.02,54.20,53.90,54.20,25946
25-Sep-25,55.56,55.56,53.98,54.02,2542
24-Sep-25,53.96,53.96,53.96,53.96,12194
23-Sep-25,54.15,54.15,53.68,53.68,3609
22-Sep-25,54.28,54.45,54.15,54.21,9824
19-Sep-25,54.18,54.18,53.92,53.93,8173
18-Sep-25,53.70,53.95,53.64,53.95,3236375
17-Sep-25,53.83,53.85,53.80,53.80,3227
16-Sep-25,54.05,54.05,53.61,53.65,4578
15-Sep-25,54.05,54.18,54.00,54.10,33079
12-Sep-25,54.58,54.58,54.36,54.36,927
11-Sep-25,54.56,54.70,54.56,54.56,5842
10-Sep-25,54.80,54.80,54.56,54.56,3169
09-Sep-25,54.90,55.05,54.75,54.75,89778
08-Sep-25,54.70,54.90,54.70,54.80,27833
05-Sep-25,54.56,54.78,54.56,54.78,218
04-Sep-25,55.13,55.30,55.09,55.30,16207
03-Sep-25,54.60,55.07,54.60,55.07,2621995
02-Sep-25,55.20,58.35,54.65,55.00,2807
01-Sep-25,56.00,56.90,53.93,55.68,31506
29-Aug-25,54.60,56.00,54.60,54.65,28363
28-Aug-25,54.60,54.85,54.60,54.85,5045
27-Aug-25,55.15,55.15,54.70,54.95,10554
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

*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