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
21/01/2025	-1,86%	-1,89	99,56	99,56	99,56	99,56	3K	1
20/01/2025	0,58%	0,59	101,45	99,55	99,55	101,45	6K	2
17/01/2025	1,04%	1,04	100,86	100,86	100,86	100,86	302	2
16/01/2025	1,84%	1,80	99,82	100,69	98,47	100,69	301K	4
15/01/2025	0,29%	0,28	98,02	95,00	95,00	98,02	5K	5
14/01/2025	0,40%	0,39	97,74	97,85	97,73	97,85	20K	3
13/01/2025	1,89%	1,81	97,35	95,54	95,54	98,24	10K	6

10/01/2025	0,95%	0,90	95,54	95,52	95,52	95,55	2M	35
09/01/2025	-0,61%	-0,58	94,64	94,64	94,64	95,30	1K	4
08/01/2025	0,78%	0,74	95,22	95,22	95,22	95,22	95	1
07/01/2025	-0,69%	-0,66	94,48	94,48	94,48	94,48	94	1
02/01/2025	3,35%	3,08	95,14	92,06	92,06	95,14	1K	11
30/12/2024	-0,25%	-0,23	92,06	90,96	90,96	92,70	6K	3
26/12/2024	0,25%	0,23	92,29	92,29	92,29	92,29	184	1
23/12/2024	2,59%	2,32	92,06	90,50	90,50	92,06	19K	3
20/12/2024	-0,52%	-0,47	89,74	86,26	86,22	90,04	8K	6
19/12/2024	-3,15%	-2,93	90,21	90,81	90,21	90,81	3K	2
18/12/2024	0,67%	0,62	93,14	92,43	92,30	93,90	22M	257
17/12/2024	-1,78%	-1,68	92,52	93,73	92,34	93,73	43K	10
16/12/2024	-1,08%	-1,03	94,20	94,45	93,92	94,45	2K	5
13/12/2024	-0,41%	-0,39	95,23	94,99	94,99	95,23	570	2
11/12/2024	-0,92%	-0,89	95,62	96,05	95,50	96,05	7M	83
10/12/2024	-1,25%	-1,22	96,51	96,51	96,51	96,51	5K	1
09/12/2024	0,30%	0,29	97,73	97,44	97,44	98,54	218K	9
06/12/2024	-1,02%	-1,00	97,44	97,52	97,26	97,68	6K	5
05/12/2024	-1,72%	-1,72	98,44	98,04	97,44	98,62	7K	5
04/12/2024	-0,85%	-0,86	100,16	100,16	100,16	100,16	400	1
03/12/2024	-0,36%	-0,36	101,02	101,00	100,90	101,36	11M	178
02/12/2024	-2,05%	-2,12	101,38	101,38	101,38	101,38	10K	1
29/11/2024	2,45%	2,48	103,50	101,50	101,50	103,50	4M	361
28/11/2024	1,43%	1,42	101,02	100,00	100,00	101,02	2K	3
27/11/2024	2,26%	2,20	99,60	96,80	96,80	99,76	7M	427
26/11/2024	-0,35%	-0,34	97,40	97,00	96,96	97,40	12M	142
25/11/2024	-1,60%	-1,59	97,74	98,58	97,62	98,58	980	4
22/11/2024	0,01%	0,01	99,33	101,20	98,61	101,20	334K	10
21/11/2024	3,35%	3,22	99,32	96,99	96,99	99,58	41K	7
18/11/2024	-0,34%	-0,33	96,10	96,10	96,10	96,10	5K	1
14/11/2024	0,04%	0,04	96,43	96,10	95,60	96,45	15M	1.641
13/11/2024	1,46%	1,39	96,39	95,02	95,02	96,39	1K	3
12/11/2024	-0,42%	-0,40	95,00	95,75	95,00	95,75	10M	126
11/11/2024	1,49%	1,40	95,40	96,30	95,26	96,30	2K	4
08/11/2024	1,50%	1,39	94,00	94,49	94,00	94,49	2K	2
07/11/2024	-0,96%	-0,90	92,61	92,61	92,61	92,61	25K	4
06/11/2024	2,96%	2,69	93,51	93,49	93,29	93,86	5K	53
04/11/2024	0,07%	0,06	90,82	90,23	90,20	90,97	33K	92
01/11/2024	1,48%	1,32	90,76	93,60	90,44	93,60	6K	4
31/10/2024	0,58%	0,52	89,44	89,44	89,44	89,44	11K	1
30/10/2024	0,25%	0,22	88,92	89,43	88,92	89,68	678K	22
28/10/2024	-0,45%	-0,40	88,70	88,64	88,64	88,70	180K	5
24/10/2024	0,10%	0,09	89,10	88,95	88,95	89,10	5K	2
23/10/2024	-1,00%	-0,90	89,01	89,91	89,01	90,15	231K	11
22/10/2024	0,13%	0,12	89,91	89,82	89,82	90,43	906K	34
21/10/2024	0,18%	0,16	89,79	90,98	89,73	90,98	5M	181
18/10/2024	-0,09%	-0,08	89,63	89,63	89,63	89,63	2K	1
17/10/2024	0,06%	0,05	89,71	89,70	89,67	89,80	11M	225
16/10/2024	0,32%	0,29	89,66	89,66	89,66	89,66	1K	1
15/10/2024	-1,10%	-0,99	89,37	89,26	89,26	89,74	40K	10
14/10/2024	-0,02%	-0,02	90,36	90,28	90,18	90,54	2K	8
10/10/2024	2,15%	1,90	90,38	90,63	90,38	90,63	181	2
08/10/2024	-2,08%	-1,88	88,48	88,48	88,48	88,48	2K	1
07/10/2024	1,52%	1,35	90,36	89,50	89,50	90,36	3K	2
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	-	-	83,61	83,34	83,34	83,61	8K	2

Date,Open,High,Low,Close,Volume
21-Jan-25,99.56,99.56,99.56,99.56,3285
20-Jan-25,99.55,101.45,99.55,101.45,5882
17-Jan-25,100.86,100.86,100.86,100.86,302
16-Jan-25,100.69,100.69,98.47,99.82,300596
15-Jan-25,95.00,98.02,95.00,98.02,4619
14-Jan-25,97.85,97.85,97.73,97.74,19939
13-Jan-25,95.54,98.24,95.54,97.35,9562
10-Jan-25,95.52,95.55,95.52,95.54,1519243
09-Jan-25,94.64,95.30,94.64,94.64,1230
08-Jan-25,95.22,95.22,95.22,95.22,95
07-Jan-25,94.48,94.48,94.48,94.48,94
02-Jan-25,92.06,95.14,92.06,95.14,1015
30-Dec-24,90.96,92.70,90.96,92.06,5617
26-Dec-24,92.29,92.29,92.29,92.29,184
23-Dec-24,90.50,92.06,90.50,92.06,18651
20-Dec-24,86.26,90.04,86.22,89.74,8135
19-Dec-24,90.81,90.81,90.21,90.21,2537
18-Dec-24,92.43,93.90,92.30,93.14,21611444
17-Dec-24,93.73,93.73,92.34,92.52,43307
16-Dec-24,94.45,94.45,93.92,94.20,1882
13-Dec-24,94.99,95.23,94.99,95.23,570
11-Dec-24,96.05,96.05,95.50,95.62,6717855
10-Dec-24,96.51,96.51,96.51,96.51,4922
09-Dec-24,97.44,98.54,97.44,97.73,217742
06-Dec-24,97.52,97.68,97.26,97.44,5557
05-Dec-24,98.04,98.62,97.44,98.44,7056
04-Dec-24,100.16,100.16,100.16,100.16,400
03-Dec-24,101.00,101.36,100.90,101.02,10590083
02-Dec-24,101.38,101.38,101.38,101.38,10138
29-Nov-24,101.50,103.50,101.50,103.50,3757024
28-Nov-24,100.00,101.02,100.00,101.02,1702
27-Nov-24,96.80,99.76,96.80,99.60,6658877
26-Nov-24,97.00,97.40,96.96,97.40,11987506
25-Nov-24,98.58,98.58,97.62,97.74,980
22-Nov-24,101.20,101.20,98.61,99.33,334310
21-Nov-24,96.99,99.58,96.99,99.32,41072
18-Nov-24,96.10,96.10,96.10,96.10,4901
14-Nov-24,96.10,96.45,95.60,96.43,14990243
13-Nov-24,95.02,96.39,95.02,96.39,1153
12-Nov-24,95.75,95.75,95.00,95.00,9580831
11-Nov-24,96.30,96.30,95.26,95.40,1532
08-Nov-24,94.49,94.49,94.00,94.00,1790
07-Nov-24,92.61,92.61,92.61,92.61,25467
06-Nov-24,93.49,93.86,93.29,93.51,4962
04-Nov-24,90.23,90.97,90.20,90.82,33197
01-Nov-24,93.60,93.60,90.44,90.76,5800
31-Oct-24,89.44,89.44,89.44,89.44,10911
30-Oct-24,89.43,89.68,88.92,88.92,677752
28-Oct-24,88.64,88.70,88.64,88.70,180148
24-Oct-24,88.95,89.10,88.95,89.10,4896
23-Oct-24,89.91,90.15,89.01,89.01,230599
22-Oct-24,89.82,90.43,89.82,89.91,906381
21-Oct-24,90.98,90.98,89.73,89.79,4570481
18-Oct-24,89.63,89.63,89.63,89.63,2151
17-Oct-24,89.70,89.80,89.67,89.71,10848374
16-Oct-24,89.66,89.66,89.66,89.66,1344
15-Oct-24,89.26,89.74,89.26,89.37,39926
14-Oct-24,90.28,90.54,90.18,90.36,2446
10-Oct-24,90.63,90.63,90.38,90.38,181
08-Oct-24,88.48,88.48,88.48,88.48,1681
07-Oct-24,89.50,90.36,89.50,90.36,2779
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

*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