Cotação atual, histórico e gráfico do papel: BIYE39

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 BIYE39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/10/2024	0,28%	0,25	89,01	89,88	89,00	89,88	7M	166
03/10/2024	3,16%	2,72	88,76	88,20	88,20	88,88	4M	128
02/10/2024	-0,05%	-0,04	86,04	90,00	85,77	90,00	2K	6
01/10/2024	3,46%	2,88	86,08	86,08	85,60	86,08	7K	5
27/09/2024	1,87%	1,53	83,20	83,65	82,64	83,65	827	4
26/09/2024	-3,02%	-2,54	81,67	84,21	81,67	84,21	2K	5
25/09/2024	-1,61%	-1,38	84,21	84,69	84,21	84,69	9K	3

24/09/2024	0,93%	0,79	85,59	85,59	85,59	85,59	2K	2
20/09/2024	-0,24%	-0,20	84,80	84,80	84,80	84,80	84	1
19/09/2024	0,90%	0,76	85,00	84,73	84,73	85,20	5K	4
18/09/2024	0,73%	0,61	84,24	84,19	84,10	84,24	6K	3
17/09/2024	0,00%	0,00	83,63	83,64	83,63	83,64	23K	2
16/09/2024	0,30%	0,25	83,63	83,65	83,25	83,68	170K	5
13/09/2024	-0,36%	-0,30	83,38	83,65	83,38	83,65	3K	4
12/09/2024	0,02%	0,02	83,68	83,66	83,66	83,68	167	2
11/09/2024	-0,78%	-0,66	83,66	83,01	82,80	83,97	8M	118
10/09/2024	-0,38%	-0,32	84,32	83,51	83,51	84,32	839	2
09/09/2024	0,64%	0,54	84,64	85,05	84,64	85,05	5K	2
06/09/2024	-1,43%	-1,22	84,10	84,31	84,10	84,31	34K	4
05/09/2024	-3,17%	-2,79	85,32	85,74	85,32	85,74	9K	4
03/09/2024	-1,17%	-1,04	88,11	87,90	87,90	88,25	2K	5
02/09/2024	-1,16%	-1,05	89,15	89,15	89,15	89,15	2K	2
30/08/2024	-0,08%	-0,07	90,20	90,54	90,20	90,54	180	2
29/08/2024	3,08%	2,70	90,27	89,49	89,49	90,27	6K	3
28/08/2024	0,14%	0,12	87,57	87,45	87,03	87,83	44K	5
27/08/2024	-0,55%	-0,48	87,45	87,45	87,45	87,45	1K	2
26/08/2024	1,24%	1,08	87,93	88,92	87,93	88,92	197K	7
23/08/2024	-0,14%	-0,12	86,85	87,03	86,67	87,41	268K	115
22/08/2024	1,42%	1,22	86,97	85,32	85,32	87,48	266K	604
21/08/2024	0,40%	0,34	85,75	84,51	84,51	85,75	3K	3
20/08/2024	-1,15%	-0,99	85,41	85,41	85,41	85,41	170	1
19/08/2024	-0,72%	-0,63	86,40	86,58	86,32	87,12	73K	5
16/08/2024	-0,32%	-0,28	87,03	86,75	86,67	87,03	8K	5
15/08/2024	1,23%	1,06	87,31	86,67	86,67	87,39	299K	5
14/08/2024	1,34%	1,14	86,25	85,23	85,23	86,30	6K	5
13/08/2024	-1,49%	-1,29	85,11	85,68	85,11	85,68	2M	63
09/08/2024	-0,78%	-0,68	86,40	86,40	86,40	86,40	2K	1
08/08/2024	0,24%	0,21	87,08	87,21	86,94	87,21	630K	10
07/08/2024	0,33%	0,29	86,87	85,14	85,14	86,89	7K	5
06/08/2024	-0,41%	-0,36	86,58	86,94	86,31	86,94	5M	97
05/08/2024	-9,04%	-8,64	86,94	89,10	86,85	89,28	8K	19
02/08/2024	5,13%	4,66	95,58	95,85	95,58	95,85	191	2
01/08/2024	-1,87%	-1,73	90,92	90,45	90,45	90,92	453	3
31/07/2024	1,62%	1,48	92,65	92,82	92,35	92,82	3K	5
30/07/2024	0,00%	0,00	91,17	91,17	91,17	91,17	9K	1
26/07/2024	0,00%	0,00	91,17	91,20	91,17	91,20	638	2
25/07/2024	1,30%	1,17	91,17	90,00	90,00	91,36	42K	12
24/07/2024	0,00%	0,00	90,00	90,00	90,00	90,00	8K	1
22/07/2024	-1,19%	-1,08	90,00	89,46	89,26	90,02	7K	14
19/07/2024	-1,00%	-0,92	91,08	90,09	90,09	91,08	544	3
18/07/2024	2,13%	1,92	92,00	88,56	88,56	92,00	13K	6
17/07/2024	2,33%	2,05	90,08	89,51	89,51	90,08	18M	299
16/07/2024	1,57%	1,36	88,03	87,87	87,87	88,03	2K	2
12/07/2024	0,46%	0,40	86,67	86,50	86,50	86,67	15K	3
11/07/2024	1,77%	1,50	86,27	86,33	86,27	86,33	5K	2
10/07/2024	0,07%	0,06	84,77	83,95	83,95	84,77	168	2
09/07/2024	-1,42%	-1,22	84,71	85,48	84,71	85,48	40K	5
08/07/2024	-0,08%	-0,07	85,93	86,09	85,73	86,09	5M	81
05/07/2024	-1,76%	-1,54	86,00	87,80	86,00	87,80	210K	4
04/07/2024	-3,22%	-2,91	87,54	88,83	87,54	88,83	791	2
03/07/2024	-0,89%	-0,81	90,45	90,18	90,18	90,45	4K	3
02/07/2024	2,31%	2,06	91,26	90,86	90,86	91,26	5K	2
01/07/2024	-0,18%	-0,16	89,20	89,71	89,20	89,71	1K	2
28/06/2024	2,56%	2,23	89,36	89,72	89,36	89,72	179	2
25/06/2024	0,62%	0,54	87,13	86,59	86,59	87,13	4K	5
24/06/2024	1,29%	1,10	86,59	86,22	86,22	86,59	11K	5
21/06/2024	-0,78%	-0,67	85,49	85,28	85,28	85,49	2K	2
20/06/2024	4,44%	3,66	86,16	84,36	84,21	86,16	877K	906
19/06/2024	-1,70%	-1,43	82,50	81,00	81,00	83,85	35K	7
18/06/2024	0,85%	0,71	83,93	84,37	83,93	84,41	162K	4
17/06/2024	0,67%	0,55	83,22	83,22	83,22	83,22	3K	1
14/06/2024	-1,12%	-0,94	82,67	82,57	82,57	82,67	4K	3
13/06/2024	-1,16%	-0,98	83,61	83,34	83,34	83,61	8K	2
12/06/2024	0,85%	0,71	84,59	84,59	84,59	84,59	85K	1
11/06/2024	-1,84%	-1,57	83,88	83,60	83,60	83,88	3K	3
10/06/2024	1,52%	1,28	85,45	84,00	84,00	86,10	33K	6
07/06/2024	0,91%	0,76	84,17	83,72	83,65	84,23	3M	64
06/06/2024	-0,26%	-0,22	83,41	83,06	83,06	83,41	2M	39
05/06/2024	0,13%	0,11	83,63	83,10	83,10	84,00	146K	182
04/06/2024	-0,01%	-0,01	83,52	83,53	83,52	83,53	250	2
03/06/2024	1,02%	0,84	83,53	84,57	83,53	84,57	118K	3
31/05/2024	0,00%	0,00	82,69	82,69	82,69	82,69	413	1
29/05/2024	-1,09%	-0,91	82,69	83,12	82,65	83,12	30K	9
28/05/2024	1,60%	1,32	83,60	86,00	83,60	86,00	13K	2
27/05/2024	-0,09%	-0,07	82,28	82,16	82,16	82,39	27K	6
23/05/2024	-1,87%	-1,57	82,35	83,27	82,35	83,27	10K	8
22/05/2024	-0,10%	-0,08	83,92	83,35	83,35	83,92	3K	2
21/05/2024	0,00%	0,00	84,00	84,00	83,84	84,00	9K	8
20/05/2024	-0,76%	-0,64	84,00	84,01	84,00	84,01	9K	12
17/05/2024	1,05%	0,88	84,64	84,64	84,64	84,64	253	1
16/05/2024	-0,19%	-0,16	83,76	84,42	83,76	84,42	7K	2
15/05/2024	0,16%	0,13	83,92	83,79	83,79	83,92	1K	2
14/05/2024	-0,18%	-0,15	83,79	83,68	83,68	83,79	7K	2
13/05/2024	-0,36%	-0,30	83,94	84,24	83,94	84,24	11K	4
10/05/2024	-0,21%	-0,18	84,24	84,37	84,24	84,37	7K	2
09/05/2024	2,25%	1,86	84,42	84,42	84,42	84,42	5K	1
08/05/2024	0,19%	0,16	82,56	82,64	82,56	82,64	28K	6
07/05/2024	-0,28%	-0,23	82,40	82,40	82,40	82,40	741	1
06/05/2024	0,38%	0,31	82,63	83,12	82,55	83,12	13K	5
02/05/2024	-3,71%	-3,17	82,32	82,08	81,84	82,32	152K	117
30/04/2024	-0,33%	-0,28	85,49	85,77	85,49	85,95	103K	10
29/04/2024	0,14%	0,12	85,77	85,59	85,41	85,95	80K	8
26/04/2024	-0,87%	-0,75	85,65	84,42	84,42	85,65	1M	4
25/04/2024	0,62%	0,53	86,40	86,31	86,31	86,40	8K	2
24/04/2024	0,42%	0,36	85,87	85,86	85,77	85,97	34K	6
23/04/2024	-0,09%	-0,08	85,51	85,77	85,51	85,77	37K	3
22/04/2024	0,00%	0,00	85,59	85,59	85,59	86,40	25K	222
19/04/2024	-0,94%	-0,81	85,59	86,76	85,59	86,76	56K	10
18/04/2024	0,84%	0,72	86,40	85,86	85,51	86,45	10K	101
17/04/2024	-1,24%	-1,08	85,68	86,04	85,24	86,50	304K	634
16/04/2024	0,88%	0,76	86,76	86,61	86,11	86,76	122K	7
15/04/2024	-0,72%	-0,62	86,00	87,21	86,00	87,21	90K	13
12/04/2024	-0,06%	-0,05	86,62	87,04	86,62	88,09	8K	9
11/04/2024	0,00%	0,00	86,67	86,22	85,50	86,76	314K	762
10/04/2024	2,33%	1,97	86,67	85,77	85,77	86,67	217K	5
09/04/2024	-1,14%	-0,98	84,70	84,79	84,43	84,79	3M	51
08/04/2024	-0,83%	-0,72	85,68	85,32	85,32	85,68	16K	5
05/04/2024	1,59%	1,35	86,40	84,69	84,69	86,76	18M	168
04/04/2024	-0,40%	-0,34	85,05	84,33	84,33	85,20	28K	5
03/04/2024	0,97%	0,82	85,39	84,57	84,57	85,86	36M	177
02/04/2024	0,97%	0,81	84,57	84,32	83,92	84,57	306K	8
01/04/2024	1,54%	1,27	83,76	82,99	82,99	83,76	20K	6
28/03/2024	2,13%	1,72	82,49	81,48	81,23	82,49	102K	17
27/03/2024	0,15%	0,12	80,77	80,57	80,32	80,77	6M	68
26/03/2024	-0,09%	-0,07	80,65	80,65	80,65	80,65	3K	2
25/03/2024	0,40%	0,32	80,72	81,46	80,72	81,46	8K	3
22/03/2024	0,40%	0,32	80,40	80,48	80,08	80,48	7K	6
21/03/2024	-0,20%	-0,16	80,08	80,17	80,08	80,17	903K	4
20/03/2024	-1,00%	-0,81	80,24	81,00	80,24	81,00	25K	14
19/03/2024	1,01%	0,81	81,05	80,49	80,49	81,10	32K	7
18/03/2024	0,73%	0,58	80,24	79,36	79,36	80,24	20K	5
15/03/2024	1,19%	0,94	79,66	79,04	79,04	79,68	30K	215
14/03/2024	0,68%	0,53	78,72	78,80	78,40	78,80	11K	6
13/03/2024	-	-	78,19	77,56	77,56	78,50	181K	22

Date,Open,High,Low,Close,Volume
04-Oct-24,89.88,89.88,89.00,89.01,7147142
03-Oct-24,88.20,88.88,88.20,88.76,3547919
02-Oct-24,90.00,90.00,85.77,86.04,2238
01-Oct-24,86.08,86.08,85.60,86.08,6709
27-Sep-24,83.65,83.65,82.64,83.20,827
26-Sep-24,84.21,84.21,81.67,81.67,2070
25-Sep-24,84.69,84.69,84.21,84.21,8929
24-Sep-24,85.59,85.59,85.59,85.59,2310
20-Sep-24,84.80,84.80,84.80,84.80,84
19-Sep-24,84.73,85.20,84.73,85.00,4832
18-Sep-24,84.19,84.24,84.10,84.24,6143
17-Sep-24,83.64,83.64,83.63,83.63,23332
16-Sep-24,83.65,83.68,83.25,83.63,170207
13-Sep-24,83.65,83.65,83.38,83.38,3424
12-Sep-24,83.66,83.68,83.66,83.68,167
11-Sep-24,83.01,83.97,82.80,83.66,8372056
10-Sep-24,83.51,84.32,83.51,84.32,839
09-Sep-24,85.05,85.05,84.64,84.64,5085
06-Sep-24,84.31,84.31,84.10,84.10,34314
05-Sep-24,85.74,85.74,85.32,85.32,9065
03-Sep-24,87.90,88.25,87.90,88.11,1847
02-Sep-24,89.15,89.15,89.15,89.15,2496
30-Aug-24,90.54,90.54,90.20,90.20,180
29-Aug-24,89.49,90.27,89.49,90.27,6488
28-Aug-24,87.45,87.83,87.03,87.57,43888
27-Aug-24,87.45,87.45,87.45,87.45,1049
26-Aug-24,88.92,88.92,87.93,87.93,196710
23-Aug-24,87.03,87.41,86.67,86.85,267544
22-Aug-24,85.32,87.48,85.32,86.97,265833
21-Aug-24,84.51,85.75,84.51,85.75,3134
20-Aug-24,85.41,85.41,85.41,85.41,170
19-Aug-24,86.58,87.12,86.32,86.40,73131
16-Aug-24,86.75,87.03,86.67,87.03,7719
15-Aug-24,86.67,87.39,86.67,87.31,298747
14-Aug-24,85.23,86.30,85.23,86.25,6378
13-Aug-24,85.68,85.68,85.11,85.11,2134306
09-Aug-24,86.40,86.40,86.40,86.40,2332
08-Aug-24,87.21,87.21,86.94,87.08,629726
07-Aug-24,85.14,86.89,85.14,86.87,6815
06-Aug-24,86.94,86.94,86.31,86.58,4595909
05-Aug-24,89.10,89.28,86.85,86.94,7514
02-Aug-24,95.85,95.85,95.58,95.58,191
01-Aug-24,90.45,90.92,90.45,90.92,453
31-Jul-24,92.82,92.82,92.35,92.65,2502
30-Jul-24,91.17,91.17,91.17,91.17,9117
26-Jul-24,91.20,91.20,91.17,91.17,638
25-Jul-24,90.00,91.36,90.00,91.17,42427
24-Jul-24,90.00,90.00,90.00,90.00,7830
22-Jul-24,89.46,90.02,89.26,90.00,6547
19-Jul-24,90.09,91.08,90.09,91.08,544
18-Jul-24,88.56,92.00,88.56,92.00,12600
17-Jul-24,89.51,90.08,89.51,90.08,18170413
16-Jul-24,87.87,88.03,87.87,88.03,2110
12-Jul-24,86.50,86.67,86.50,86.67,14632
11-Jul-24,86.33,86.33,86.27,86.27,4831
10-Jul-24,83.95,84.77,83.95,84.77,168
09-Jul-24,85.48,85.48,84.71,84.71,40246
08-Jul-24,86.09,86.09,85.73,85.93,4529518
05-Jul-24,87.80,87.80,86.00,86.00,209890
04-Jul-24,88.83,88.83,87.54,87.54,791
03-Jul-24,90.18,90.45,90.18,90.45,3886
02-Jul-24,90.86,91.26,90.86,91.26,4553
01-Jul-24,89.71,89.71,89.20,89.20,1427
28-Jun-24,89.72,89.72,89.36,89.36,179
25-Jun-24,86.59,87.13,86.59,87.13,4087
24-Jun-24,86.22,86.59,86.22,86.59,11492
21-Jun-24,85.28,85.49,85.28,85.49,2389
20-Jun-24,84.36,86.16,84.21,86.16,876882
19-Jun-24,81.00,83.85,81.00,82.50,35356
18-Jun-24,84.37,84.41,83.93,83.93,161585
17-Jun-24,83.22,83.22,83.22,83.22,2579
14-Jun-24,82.57,82.67,82.57,82.67,3967
13-Jun-24,83.34,83.61,83.34,83.61,8417
12-Jun-24,84.59,84.59,84.59,84.59,84590
11-Jun-24,83.60,83.88,83.60,83.88,2930
10-Jun-24,84.00,86.10,84.00,85.45,32550
07-Jun-24,83.72,84.23,83.65,84.17,3413782
06-Jun-24,83.06,83.41,83.06,83.41,1736237
05-Jun-24,83.10,84.00,83.10,83.63,145963
04-Jun-24,83.53,83.53,83.52,83.52,250
03-Jun-24,84.57,84.57,83.53,83.53,117873
31-May-24,82.69,82.69,82.69,82.69,413
29-May-24,83.12,83.12,82.65,82.69,29636
28-May-24,86.00,86.00,83.60,83.60,12960
27-May-24,82.16,82.39,82.16,82.28,27299
23-May-24,83.27,83.27,82.35,82.35,10354
22-May-24,83.35,83.92,83.35,83.92,2752
21-May-24,84.00,84.00,83.84,84.00,9489
20-May-24,84.01,84.01,84.00,84.00,8652
17-May-24,84.64,84.64,84.64,84.64,253
16-May-24,84.42,84.42,83.76,83.76,7206
15-May-24,83.79,83.92,83.79,83.92,1341
14-May-24,83.68,83.79,83.68,83.79,7119
13-May-24,84.24,84.24,83.94,83.94,10586
10-May-24,84.37,84.37,84.24,84.24,6748
09-May-24,84.42,84.42,84.42,84.42,5318
08-May-24,82.64,82.64,82.56,82.56,27847
07-May-24,82.40,82.40,82.40,82.40,741
06-May-24,83.12,83.12,82.55,82.63,12974
02-May-24,82.08,82.32,81.84,82.32,151626
30-Apr-24,85.77,85.95,85.49,85.49,103434
29-Apr-24,85.59,85.95,85.41,85.77,80346
26-Apr-24,84.42,85.65,84.42,85.65,1426783
25-Apr-24,86.31,86.40,86.31,86.40,8372
24-Apr-24,85.86,85.97,85.77,85.87,34424
23-Apr-24,85.77,85.77,85.51,85.51,36703
22-Apr-24,85.59,86.40,85.59,85.59,25393
19-Apr-24,86.76,86.76,85.59,85.59,55825
18-Apr-24,85.86,86.45,85.51,86.40,10333
17-Apr-24,86.04,86.50,85.24,85.68,303528
16-Apr-24,86.61,86.76,86.11,86.76,121978
15-Apr-24,87.21,87.21,86.00,86.00,89712
12-Apr-24,87.04,88.09,86.62,86.62,8382
11-Apr-24,86.22,86.76,85.50,86.67,314176
10-Apr-24,85.77,86.67,85.77,86.67,216783
09-Apr-24,84.79,84.79,84.43,84.70,2638291
08-Apr-24,85.32,85.68,85.32,85.68,16318
05-Apr-24,84.69,86.76,84.69,86.40,17530581
04-Apr-24,84.33,85.20,84.33,85.05,28280
03-Apr-24,84.57,85.86,84.57,85.39,36451351
02-Apr-24,84.32,84.57,83.92,84.57,306317
01-Apr-24,82.99,83.76,82.99,83.76,20341
28-Mar-24,81.48,82.49,81.23,82.49,101654
27-Mar-24,80.57,80.77,80.32,80.77,5606566
26-Mar-24,80.65,80.65,80.65,80.65,3334
25-Mar-24,81.46,81.46,80.72,80.72,7847
22-Mar-24,80.48,80.48,80.08,80.40,7218
21-Mar-24,80.17,80.17,80.08,80.08,902863
20-Mar-24,81.00,81.00,80.24,80.24,25443
19-Mar-24,80.49,81.10,80.49,81.05,31833
18-Mar-24,79.36,80.24,79.36,80.24,19871
15-Mar-24,79.04,79.68,79.04,79.66,30409
14-Mar-24,78.80,78.80,78.40,78.72,11247
13-Mar-24,77.56,78.50,77.56,78.19,180910

*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: BIYE39