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
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	1,81%	1,39	78,19	77,56	77,56	78,50	181K	22
12/03/2024	-0,26%	-0,20	76,80	76,80	76,80	76,80	25K	2
11/03/2024	0,68%	0,52	77,00	76,61	76,08	77,08	66K	40
08/03/2024	1,14%	0,86	76,48	76,18	76,18	76,48	8K	3
07/03/2024	0,63%	0,47	75,62	75,14	75,14	75,84	2M	45
06/03/2024	0,33%	0,25	75,15	74,72	73,39	75,72	5M	144
05/03/2024	0,78%	0,58	74,90	74,10	73,71	75,40	3M	103
04/03/2024	-1,37%	-1,03	74,32	74,82	74,28	74,82	1M	1.416
01/03/2024	1,11%	0,83	75,35	74,69	74,48	75,50	2M	91
29/02/2024	0,51%	0,38	74,52	75,11	74,48	75,11	6M	638
28/02/2024	0,38%	0,28	74,14	74,80	73,99	74,80	128K	19
27/02/2024	-1,30%	-0,97	73,86	73,85	73,65	74,55	399K	39
26/02/2024	-0,07%	-0,05	74,83	75,32	74,62	75,32	308K	52
23/02/2024	0,23%	0,17	74,88	73,99	73,99	74,89	2M	18
22/02/2024	0,62%	0,46	74,71	75,32	73,87	75,32	2M	76
21/02/2024	1,80%	1,31	74,25	72,94	72,94	74,50	2M	106
20/02/2024	-2,32%	-1,73	72,94	74,34	72,90	74,34	997K	69
19/02/2024	0,44%	0,33	74,67	74,69	73,20	74,69	27K	32
16/02/2024	0,28%	0,21	74,34	75,00	74,10	75,00	4M	447
15/02/2024	2,92%	2,10	74,13	70,99	70,45	74,48	4M	129
14/02/2024	-0,29%	-0,21	72,03	72,24	71,85	72,41	5M	15
09/02/2024	-1,71%	-1,26	72,24	74,06	72,08	74,06	25K	61
08/02/2024	1,27%	0,92	73,50	72,90	72,90	73,70	1M	63
07/02/2024	0,95%	0,68	72,58	71,91	71,91	72,60	114K	65
06/02/2024	-0,58%	-0,42	71,90	71,90	71,90	72,60	64K	23
05/02/2024	0,44%	0,32	72,32	73,40	71,94	73,40	2M	50
02/02/2024	1,19%	0,85	72,00	74,00	71,75	74,00	385K	45
01/02/2024	-1,79%	-1,30	71,15	73,36	70,98	73,36	38K	253
31/01/2024	-1,09%	-0,80	72,45	73,25	72,17	73,25	194K	803
30/01/2024	1,03%	0,75	73,25	72,14	69,51	73,25	3M	235
29/01/2024	0,55%	0,40	72,50	71,55	71,55	72,50	15K	7
26/01/2024	0,68%	0,49	72,10	71,82	71,45	72,10	335K	23
25/01/2024	1,69%	1,19	71,61	72,31	70,71	72,31	34K	12
24/01/2024	0,40%	0,28	70,42	70,07	69,49	70,42	44K	42
23/01/2024	-0,20%	-0,14	70,14	70,42	69,79	70,83	37K	55
22/01/2024	1,72%	1,19	70,28	68,51	68,01	70,33	21K	50
19/01/2024	0,00%	0,00	69,09	69,23	68,67	69,44	40K	43
18/01/2024	0,00%	0,00	69,09	70,70	68,51	70,77	535K	33
17/01/2024	-0,69%	-0,48	69,09	69,51	68,99	69,51	769K	26
16/01/2024	0,10%	0,07	69,57	70,20	69,57	70,20	149K	393
15/01/2024	-1,26%	-0,89	69,50	69,50	69,50	71,70	25K	38
12/01/2024	0,92%	0,64	70,39	71,99	70,00	71,99	25K	16
11/01/2024	-0,27%	-0,19	69,75	71,05	69,75	71,05	367K	28
10/01/2024	-1,47%	-1,04	69,94	72,99	69,72	72,99	2M	57
09/01/2024	-0,39%	-0,28	70,98	71,28	70,70	72,66	88K	22
08/01/2024	-0,99%	-0,71	71,26	72,04	70,42	72,04	1M	29
05/01/2024	-1,14%	-0,83	71,97	73,78	71,97	73,78	221K	15
04/01/2024	-1,70%	-1,26	72,80	74,69	72,80	74,83	9K	10
03/01/2024	0,67%	0,49	74,06	73,50	73,15	74,06	446K	18
02/01/2024	-3,80%	-2,91	73,57	73,43	72,50	73,57	165K	10
28/12/2023	5,77%	4,17	76,48	79,99	72,00	79,99	8K	17
27/12/2023	-0,67%	-0,49	72,31	72,80	72,30	72,99	670K	39
26/12/2023	0,39%	0,28	72,80	68,50	68,50	72,80	230K	19
22/12/2023	-0,70%	-0,51	72,52	67,92	67,92	73,57	588K	1.277
21/12/2023	-3,65%	-2,77	73,03	73,00	71,89	73,05	1M	51
20/12/2023	3,16%	2,32	75,80	77,88	72,31	78,70	37K	114
19/12/2023	0,46%	0,34	73,48	72,83	72,80	73,50	492K	62
18/12/2023	0,43%	0,31	73,14	74,83	73,02	75,25	478K	19
15/12/2023	0,33%	0,24	72,83	76,40	71,96	76,40	32K	15
14/12/2023	2,47%	1,75	72,59	70,79	70,79	73,50	172K	20
13/12/2023	0,20%	0,14	70,84	71,39	69,03	73,14	140K	365
12/12/2023	-0,49%	-0,35	70,70	70,00	70,00	70,70	714K	36
11/12/2023	0,40%	0,28	71,05	71,19	70,70	71,38	42K	17
08/12/2023	1,40%	0,98	70,77	73,08	68,90	73,08	39K	20
07/12/2023	-0,70%	-0,49	69,79	70,63	69,70	70,63	586K	27
06/12/2023	-2,14%	-1,54	70,28	72,17	70,05	72,17	2M	197
05/12/2023	-1,82%	-1,33	71,82	73,15	71,82	74,48	2M	52
04/12/2023	0,19%	0,14	73,15	73,01	72,73	73,48	18K	17
01/12/2023	-0,10%	-0,07	73,01	71,01	71,01	73,40	45K	16
30/11/2023	1,26%	0,91	73,08	72,94	72,38	74,13	93K	106
29/11/2023	-0,39%	-0,28	72,17	75,11	72,10	75,11	79K	25
28/11/2023	-0,19%	-0,14	72,45	69,00	69,00	74,34	207K	54
27/11/2023	-1,22%	-0,90	72,59	73,49	72,03	75,18	5M	296
24/11/2023	1,44%	1,04	73,49	73,15	73,10	73,49	34K	17
21/11/2023	0,10%	0,07	72,45	72,75	72,45	72,75	25K	26
20/11/2023	-0,29%	-0,21	72,38	72,38	72,38	72,38	4K	1
17/11/2023	3,08%	2,17	72,59	72,59	72,59	72,59	725	1
16/11/2023	-2,42%	-1,75	70,42	72,52	70,01	72,52	14M	83
14/11/2023	-0,19%	-0,14	72,17	72,31	71,71	72,43	52K	13
13/11/2023	0,78%	0,56	72,31	72,31	72,31	72,31	867	1
10/11/2023	0,35%	0,25	71,75	71,30	71,30	71,82	1M	49
09/11/2023	0,10%	0,07	71,50	71,43	71,19	71,61	6M	89
08/11/2023	-0,33%	-0,24	71,43	71,45	71,30	71,68	1M	24
07/11/2023	-2,50%	-1,84	71,67	72,87	71,25	72,87	8M	5.595
06/11/2023	-1,62%	-1,21	73,51	77,77	73,45	77,77	6M	82
03/11/2023	0,65%	0,48	74,72	74,56	74,15	74,79	1M	38
01/11/2023	-0,99%	-0,74	74,24	75,11	74,10	75,39	331K	1.239
31/10/2023	0,27%	0,20	74,98	75,68	74,85	75,68	2M	28
30/10/2023	0,73%	0,54	74,78	73,71	73,55	74,90	504K	130
27/10/2023	-2,32%	-1,76	74,24	73,97	73,44	74,72	3M	129
26/10/2023	-0,58%	-0,44	76,00	76,18	75,57	76,18	9K	5
25/10/2023	-0,60%	-0,46	76,44	76,52	76,44	76,56	229	3
24/10/2023	-1,02%	-0,79	76,90	77,68	76,89	77,68	71K	10
23/10/2023	-1,91%	-1,51	77,69	78,18	77,63	78,18	2K	4
20/10/2023	-1,91%	-1,54	79,20	80,42	79,20	80,42	273K	36
19/10/2023	-0,66%	-0,54	80,74	81,00	80,74	81,00	16K	7
18/10/2023	0,89%	0,72	81,28	82,00	81,28	82,90	6M	137
17/10/2023	-	-	80,56	80,08	79,84	80,56	29K	7

Date,Open,High,Low,Close,Volume
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
12-Mar-24,76.80,76.80,76.80,76.80,24576
11-Mar-24,76.61,77.08,76.08,77.00,65608
08-Mar-24,76.18,76.48,76.18,76.48,7923
07-Mar-24,75.14,75.84,75.14,75.62,1504426
06-Mar-24,74.72,75.72,73.39,75.15,5409241
05-Mar-24,74.10,75.40,73.71,74.90,2565874
04-Mar-24,74.82,74.82,74.28,74.32,1340360
01-Mar-24,74.69,75.50,74.48,75.35,2044479
29-Feb-24,75.11,75.11,74.48,74.52,6046355
28-Feb-24,74.80,74.80,73.99,74.14,128090
27-Feb-24,73.85,74.55,73.65,73.86,399214
26-Feb-24,75.32,75.32,74.62,74.83,307900
23-Feb-24,73.99,74.89,73.99,74.88,1576285
22-Feb-24,75.32,75.32,73.87,74.71,1729906
21-Feb-24,72.94,74.50,72.94,74.25,2168880
20-Feb-24,74.34,74.34,72.90,72.94,996707
19-Feb-24,74.69,74.69,73.20,74.67,26589
16-Feb-24,75.00,75.00,74.10,74.34,3554925
15-Feb-24,70.99,74.48,70.45,74.13,4149568
14-Feb-24,72.24,72.41,71.85,72.03,4612343
09-Feb-24,74.06,74.06,72.08,72.24,25193
08-Feb-24,72.90,73.70,72.90,73.50,1001750
07-Feb-24,71.91,72.60,71.91,72.58,113874
06-Feb-24,71.90,72.60,71.90,71.90,64165
05-Feb-24,73.40,73.40,71.94,72.32,1963250
02-Feb-24,74.00,74.00,71.75,72.00,384588
01-Feb-24,73.36,73.36,70.98,71.15,37711
31-Jan-24,73.25,73.25,72.17,72.45,194195
30-Jan-24,72.14,73.25,69.51,73.25,2922871
29-Jan-24,71.55,72.50,71.55,72.50,15334
26-Jan-24,71.82,72.10,71.45,72.10,334802
25-Jan-24,72.31,72.31,70.71,71.61,34351
24-Jan-24,70.07,70.42,69.49,70.42,43557
23-Jan-24,70.42,70.83,69.79,70.14,37479
22-Jan-24,68.51,70.33,68.01,70.28,21263
19-Jan-24,69.23,69.44,68.67,69.09,39883
18-Jan-24,70.70,70.77,68.51,69.09,535157
17-Jan-24,69.51,69.51,68.99,69.09,769296
16-Jan-24,70.20,70.20,69.57,69.57,149018
15-Jan-24,69.50,71.70,69.50,69.50,24969
12-Jan-24,71.99,71.99,70.00,70.39,25237
11-Jan-24,71.05,71.05,69.75,69.75,366959
10-Jan-24,72.99,72.99,69.72,69.94,1985630
09-Jan-24,71.28,72.66,70.70,70.98,88133
08-Jan-24,72.04,72.04,70.42,71.26,1088775
05-Jan-24,73.78,73.78,71.97,71.97,221302
04-Jan-24,74.69,74.83,72.80,72.80,8750
03-Jan-24,73.50,74.06,73.15,74.06,445559
02-Jan-24,73.43,73.57,72.50,73.57,164942
28-Dec-23,79.99,79.99,72.00,76.48,7850
27-Dec-23,72.80,72.99,72.30,72.31,670479
26-Dec-23,68.50,72.80,68.50,72.80,229992
22-Dec-23,67.92,73.57,67.92,72.52,588138
21-Dec-23,73.00,73.05,71.89,73.03,1275963
20-Dec-23,77.88,78.70,72.31,75.80,36712
19-Dec-23,72.83,73.50,72.80,73.48,492373
18-Dec-23,74.83,75.25,73.02,73.14,477549
15-Dec-23,76.40,76.40,71.96,72.83,31832
14-Dec-23,70.79,73.50,70.79,72.59,172378
13-Dec-23,71.39,73.14,69.03,70.84,140291
12-Dec-23,70.00,70.70,70.00,70.70,714269
11-Dec-23,71.19,71.38,70.70,71.05,41766
08-Dec-23,73.08,73.08,68.90,70.77,39274
07-Dec-23,70.63,70.63,69.70,69.79,585648
06-Dec-23,72.17,72.17,70.05,70.28,2217286
05-Dec-23,73.15,74.48,71.82,71.82,2204990
04-Dec-23,73.01,73.48,72.73,73.15,17716
01-Dec-23,71.01,73.40,71.01,73.01,45342
30-Nov-23,72.94,74.13,72.38,73.08,92555
29-Nov-23,75.11,75.11,72.10,72.17,79079
28-Nov-23,69.00,74.34,69.00,72.45,206883
27-Nov-23,73.49,75.18,72.03,72.59,5395428
24-Nov-23,73.15,73.49,73.10,73.49,34224
21-Nov-23,72.75,72.75,72.45,72.45,25382
20-Nov-23,72.38,72.38,72.38,72.38,4487
17-Nov-23,72.59,72.59,72.59,72.59,725
16-Nov-23,72.52,72.52,70.01,70.42,14071052
14-Nov-23,72.31,72.43,71.71,72.17,51946
13-Nov-23,72.31,72.31,72.31,72.31,867
10-Nov-23,71.30,71.82,71.30,71.75,1273971
09-Nov-23,71.43,71.61,71.19,71.50,6216617
08-Nov-23,71.45,71.68,71.30,71.43,1193806
07-Nov-23,72.87,72.87,71.25,71.67,7762862
06-Nov-23,77.77,77.77,73.45,73.51,5542581
03-Nov-23,74.56,74.79,74.15,74.72,1362959
01-Nov-23,75.11,75.39,74.10,74.24,331184
31-Oct-23,75.68,75.68,74.85,74.98,1726289
30-Oct-23,73.71,74.90,73.55,74.78,504132
27-Oct-23,73.97,74.72,73.44,74.24,2628941
26-Oct-23,76.18,76.18,75.57,76.00,8934
25-Oct-23,76.52,76.56,76.44,76.44,229
24-Oct-23,77.68,77.68,76.89,76.90,70769
23-Oct-23,78.18,78.18,77.63,77.69,1942
20-Oct-23,80.42,80.42,79.20,79.20,272891
19-Oct-23,81.00,81.00,80.74,80.74,16322
18-Oct-23,82.00,82.90,81.28,81.28,5935124
17-Oct-23,80.08,80.56,79.84,80.56,28809

*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