Cotação atual, histórico e gráfico do papel: BIYF39

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 BIYF39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/05/2025	0,49%	0,21	43,10	43,18	43,10	43,18	104K	2
07/05/2025	1,01%	0,43	42,89	42,88	42,88	42,89	643	2
06/05/2025	-0,07%	-0,03	42,46	42,55	42,46	42,55	119K	4
02/05/2025	2,83%	1,17	42,49	42,48	42,48	42,59	4K	3
30/04/2025	0,32%	0,13	41,32	41,52	41,30	41,52	4M	5
25/04/2025	0,27%	0,11	41,19	43,00	41,17	43,00	1M	27
23/04/2025	0,76%	0,31	41,08	40,60	40,60	42,30	2K	5

22/04/2025	-1,04%	-0,43	40,77	40,40	40,35	40,77	7M	90
16/04/2025	-1,65%	-0,69	41,20	42,42	41,20	42,93	2K	7
15/04/2025	4,72%	1,89	41,89	44,63	41,89	44,63	3K	13
14/04/2025	-2,65%	-1,09	40,00	41,43	40,00	41,82	1K	4
11/04/2025	1,21%	0,49	41,09	40,84	40,84	41,10	12M	354
10/04/2025	-2,89%	-1,21	40,60	41,10	40,60	41,10	3K	4
09/04/2025	3,36%	1,36	41,81	39,45	39,35	41,81	7K	8
08/04/2025	2,85%	1,12	40,45	40,39	40,39	40,85	33K	7
07/04/2025	2,66%	1,02	39,33	44,62	37,08	44,62	1M	166
04/04/2025	-5,59%	-2,27	38,31	40,25	38,31	40,25	436K	42
03/04/2025	-6,39%	-2,77	40,58	44,61	40,30	44,61	21K	31
02/04/2025	1,76%	0,75	43,35	42,00	42,00	43,35	1K	5
01/04/2025	-0,58%	-0,25	42,60	42,70	42,44	42,70	27K	12
31/03/2025	0,35%	0,15	42,85	42,85	42,85	42,85	34K	1
28/03/2025	-2,71%	-1,19	42,70	43,05	42,61	43,05	35M	95
27/03/2025	0,14%	0,06	43,89	43,38	43,38	43,89	107K	3
26/03/2025	3,15%	1,34	43,83	43,83	43,83	43,83	5K	1
25/03/2025	-3,32%	-1,46	42,49	44,64	42,49	44,64	1M	29
24/03/2025	2,95%	1,26	43,95	44,43	43,29	44,43	44K	8
21/03/2025	0,54%	0,23	42,69	42,68	42,68	42,69	34K	2
20/03/2025	0,43%	0,18	42,46	44,25	42,46	44,25	26K	6
19/03/2025	1,15%	0,48	42,28	40,01	40,01	42,30	126K	32
18/03/2025	-1,46%	-0,62	41,80	42,16	41,80	47,00	4M	30
17/03/2025	0,86%	0,36	42,42	42,36	42,36	42,42	26K	2
14/03/2025	0,98%	0,41	42,06	41,96	41,89	42,14	459K	29
13/03/2025	-0,57%	-0,24	41,65	41,62	41,62	41,68	42K	3
12/03/2025	1,01%	0,42	41,89	42,30	41,82	42,30	110K	8
11/03/2025	-0,55%	-0,23	41,47	41,99	41,47	42,03	623K	29
10/03/2025	-2,80%	-1,20	41,70	41,55	41,50	42,39	62K	12
07/03/2025	-0,23%	-0,10	42,90	43,10	42,42	43,10	31K	5
06/03/2025	-1,89%	-0,83	43,00	43,44	42,66	43,44	9M	147
05/03/2025	-8,17%	-3,90	43,83	43,68	43,49	43,89	108K	19
28/02/2025	5,71%	2,58	47,73	43,50	43,50	47,73	118K	34
27/02/2025	0,31%	0,14	45,15	44,90	44,90	45,17	360	3
26/02/2025	-2,97%	-1,38	45,01	45,06	44,69	45,06	539K	9
25/02/2025	3,99%	1,78	46,39	44,80	44,08	46,39	23M	26
24/02/2025	1,36%	0,60	44,61	44,34	44,34	44,61	111K	7
21/02/2025	-4,80%	-2,22	44,01	45,09	44,01	45,09	8M	11
20/02/2025	0,50%	0,23	46,23	46,00	44,42	46,23	8K	13
19/02/2025	1,43%	0,65	46,00	45,30	45,00	46,00	480K	8
18/02/2025	-0,31%	-0,14	45,35	45,12	45,06	45,35	24M	866
17/02/2025	0,69%	0,31	45,49	45,49	45,49	45,49	45	1
14/02/2025	-4,64%	-2,20	45,18	45,90	44,94	45,90	122K	19
13/02/2025	3,02%	1,39	47,38	44,51	44,51	47,38	11M	31
12/02/2025	3,12%	1,39	45,99	46,47	43,80	46,47	50K	22
11/02/2025	-1,52%	-0,69	44,60	44,60	44,60	44,60	847	1
10/02/2025	-0,90%	-0,41	45,29	46,45	45,29	46,45	252K	27
07/02/2025	-0,63%	-0,29	45,70	44,85	44,85	46,15	456K	17
06/02/2025	1,43%	0,65	45,99	46,02	45,55	46,70	330K	218
05/02/2025	0,87%	0,39	45,34	45,35	45,34	45,35	5K	2
04/02/2025	-0,77%	-0,35	44,95	45,60	44,95	45,60	21K	6
03/02/2025	-1,26%	-0,58	45,30	45,50	45,30	45,50	5K	2
31/01/2025	-1,65%	-0,77	45,88	46,65	45,88	46,65	124K	9
30/01/2025	-0,74%	-0,35	46,65	47,62	45,51	47,62	11M	24
29/01/2025	1,47%	0,68	47,00	47,77	46,27	47,77	181K	12
28/01/2025	0,26%	0,12	46,32	46,20	46,14	46,40	14M	275
27/01/2025	-0,06%	-0,03	46,20	46,20	46,20	46,20	1K	1
24/01/2025	-0,06%	-0,03	46,23	46,14	45,84	46,35	10M	225
23/01/2025	0,13%	0,06	46,26	47,05	46,01	47,05	23M	378
22/01/2025	-1,79%	-0,84	46,20	46,00	45,67	46,32	11M	108
21/01/2025	0,13%	0,06	47,04	47,04	46,74	47,10	83K	108
20/01/2025	-0,04%	-0,02	46,98	49,09	46,98	49,09	909	3
17/01/2025	1,21%	0,56	47,00	45,68	45,68	47,10	273K	122
16/01/2025	1,42%	0,65	46,44	46,47	45,79	46,48	186K	147
15/01/2025	2,03%	0,91	45,79	43,63	43,63	45,90	9M	365
14/01/2025	0,74%	0,33	44,88	44,49	44,20	44,88	7M	423
13/01/2025	1,07%	0,47	44,55	43,60	43,60	44,55	9M	829
10/01/2025	-2,20%	-0,99	44,08	44,19	44,08	44,22	2K	4
09/01/2025	0,00%	0,00	45,07	45,07	45,07	45,07	901	1
08/01/2025	0,02%	0,01	45,07	45,06	45,06	45,07	3K	4
07/01/2025	-1,14%	-0,52	45,06	45,60	44,83	45,60	80K	10
06/01/2025	-0,70%	-0,32	45,58	45,75	45,58	45,75	8K	3
03/01/2025	1,41%	0,64	45,90	45,57	45,57	45,90	6M	5
02/01/2025	-0,81%	-0,37	45,26	45,79	45,15	45,79	487K	23
30/12/2024	-0,98%	-0,45	45,63	46,42	45,30	46,42	464K	9
27/12/2024	-0,58%	-0,27	46,08	47,13	45,84	47,34	6K	120
26/12/2024	2,25%	1,02	46,35	44,46	44,46	46,35	10K	81
23/12/2024	0,80%	0,36	45,33	45,33	45,33	45,33	317	1
20/12/2024	-0,95%	-0,43	44,97	44,64	44,10	45,24	36K	205
19/12/2024	-0,77%	-0,35	45,40	45,00	44,52	48,05	716K	125
18/12/2024	-0,65%	-0,30	45,75	46,44	45,75	46,44	24K	51
17/12/2024	-0,41%	-0,19	46,05	47,13	46,05	47,50	12K	8
16/12/2024	0,63%	0,29	46,24	45,97	45,97	46,38	14K	5
13/12/2024	0,22%	0,10	45,95	45,77	45,76	46,02	14M	188
12/12/2024	-0,52%	-0,24	45,85	45,79	45,79	46,30	31K	69
11/12/2024	0,09%	0,04	46,09	46,08	46,08	46,09	6M	3
10/12/2024	-1,60%	-0,75	46,05	46,05	46,05	46,05	5K	1
09/12/2024	-1,27%	-0,60	46,80	46,80	46,80	46,80	93	1
06/12/2024	0,85%	0,40	47,40	47,01	47,01	47,45	7K	7
05/12/2024	-0,28%	-0,13	47,00	47,50	46,70	47,58	24K	10
04/12/2024	-0,25%	-0,12	47,13	46,85	46,80	47,13	149K	4
03/12/2024	-1,15%	-0,55	47,25	47,80	47,25	48,00	6M	5
02/12/2024	-1,85%	-0,90	47,80	49,19	47,49	49,19	16M	30
29/11/2024	1,48%	0,71	48,70	47,79	47,61	48,70	4M	14
28/11/2024	3,00%	1,40	47,99	46,96	46,96	47,99	7K	6
27/11/2024	2,04%	0,93	46,59	47,25	46,59	47,25	18K	8
26/11/2024	-0,52%	-0,24	45,66	46,75	45,66	46,75	651	2
25/11/2024	0,66%	0,30	45,90	44,85	44,85	46,06	7K	7
22/11/2024	0,44%	0,20	45,60	45,52	45,52	45,60	10M	6
21/11/2024	2,60%	1,15	45,40	45,16	45,16	45,40	2K	2
19/11/2024	0,02%	0,01	44,25	44,25	44,25	44,25	3K	1
18/11/2024	-0,56%	-0,25	44,24	44,49	44,24	44,49	27K	5
14/11/2024	-0,09%	-0,04	44,49	46,59	44,23	46,59	24M	5.311
13/11/2024	0,11%	0,05	44,53	44,56	44,53	44,56	42K	6
12/11/2024	-0,25%	-0,11	44,48	44,48	44,48	44,48	11K	4
11/11/2024	1,87%	0,82	44,59	44,50	44,50	44,68	5M	5
08/11/2024	2,27%	0,97	43,77	43,68	43,68	43,77	20K	2
07/11/2024	-1,11%	-0,48	42,80	43,40	42,80	43,44	63K	7
06/11/2024	6,21%	2,53	43,28	43,68	43,17	43,68	39M	736
05/11/2024	-0,12%	-0,05	40,75	40,80	40,75	40,80	47K	3
04/11/2024	-2,39%	-1,00	40,80	40,98	40,65	40,98	11K	4
01/11/2024	1,04%	0,43	41,80	43,11	41,56	43,11	15K	4
31/10/2024	-1,41%	-0,59	41,37	41,37	41,37	41,37	11M	2
30/10/2024	1,11%	0,46	41,96	41,88	41,88	41,96	796	13
29/10/2024	0,53%	0,22	41,50	41,50	41,50	41,50	38K	1
28/10/2024	0,39%	0,16	41,28	41,16	41,16	41,28	329	3
24/10/2024	-0,24%	-0,10	41,12	40,86	40,86	41,12	3K	2
22/10/2024	-0,15%	-0,06	41,22	41,22	41,22	41,22	494	1
21/10/2024	-0,67%	-0,28	41,28	41,56	41,28	41,56	22K	4
17/10/2024	1,56%	0,64	41,56	41,56	41,56	41,56	2K	1
16/10/2024	0,10%	0,04	40,92	40,96	40,92	40,96	2M	15
15/10/2024	1,92%	0,77	40,88	40,86	40,84	41,28	5K	112
14/10/2024	-0,40%	-0,16	40,11	41,00	40,11	41,00	22K	2
11/10/2024	7,90%	2,95	40,27	40,27	40,27	40,27	40	1
02/10/2024	0,65%	0,24	37,32	37,08	37,08	37,32	4K	2
01/10/2024	-1,15%	-0,43	37,08	37,08	37,08	37,08	74	1
30/09/2024	-	-	37,51	37,51	37,51	37,51	4K	2

Date,Open,High,Low,Close,Volume
08-May-25,43.18,43.18,43.10,43.10,103761
07-May-25,42.88,42.89,42.88,42.89,643
06-May-25,42.55,42.55,42.46,42.46,119224
02-May-25,42.48,42.59,42.48,42.49,3830
30-Apr-25,41.52,41.52,41.30,41.32,4251348
25-Apr-25,43.00,43.00,41.17,41.19,1242295
23-Apr-25,40.60,42.30,40.60,41.08,2399
22-Apr-25,40.40,40.77,40.35,40.77,6853862
16-Apr-25,42.42,42.93,41.20,41.20,1585
15-Apr-25,44.63,44.63,41.89,41.89,3461
14-Apr-25,41.43,41.82,40.00,40.00,1032
11-Apr-25,40.84,41.10,40.84,41.09,12329002
10-Apr-25,41.10,41.10,40.60,40.60,2770
09-Apr-25,39.45,41.81,39.35,41.81,7424
08-Apr-25,40.39,40.85,40.39,40.45,33060
07-Apr-25,44.62,44.62,37.08,39.33,1082093
04-Apr-25,40.25,40.25,38.31,38.31,435943
03-Apr-25,44.61,44.61,40.30,40.58,20671
02-Apr-25,42.00,43.35,42.00,43.35,1236
01-Apr-25,42.70,42.70,42.44,42.60,26816
31-Mar-25,42.85,42.85,42.85,42.85,34280
28-Mar-25,43.05,43.05,42.61,42.70,34727681
27-Mar-25,43.38,43.89,43.38,43.89,107384
26-Mar-25,43.83,43.83,43.83,43.83,4996
25-Mar-25,44.64,44.64,42.49,42.49,1309587
24-Mar-25,44.43,44.43,43.29,43.95,44020
21-Mar-25,42.68,42.69,42.68,42.69,33809
20-Mar-25,44.25,44.25,42.46,42.46,25887
19-Mar-25,40.01,42.30,40.01,42.28,126165
18-Mar-25,42.16,47.00,41.80,41.80,3823300
17-Mar-25,42.36,42.42,42.36,42.42,25628
14-Mar-25,41.96,42.14,41.89,42.06,458764
13-Mar-25,41.62,41.68,41.62,41.65,41804
12-Mar-25,42.30,42.30,41.82,41.89,110369
11-Mar-25,41.99,42.03,41.47,41.47,622551
10-Mar-25,41.55,42.39,41.50,41.70,61769
07-Mar-25,43.10,43.10,42.42,42.90,30929
06-Mar-25,43.44,43.44,42.66,43.00,8684213
05-Mar-25,43.68,43.89,43.49,43.83,107512
28-Feb-25,43.50,47.73,43.50,47.73,118167
27-Feb-25,44.90,45.17,44.90,45.15,360
26-Feb-25,45.06,45.06,44.69,45.01,538573
25-Feb-25,44.80,46.39,44.08,46.39,22947031
24-Feb-25,44.34,44.61,44.34,44.61,111116
21-Feb-25,45.09,45.09,44.01,44.01,8480159
20-Feb-25,46.00,46.23,44.42,46.23,8026
19-Feb-25,45.30,46.00,45.00,46.00,479845
18-Feb-25,45.12,45.35,45.06,45.35,24173823
17-Feb-25,45.49,45.49,45.49,45.49,45
14-Feb-25,45.90,45.90,44.94,45.18,121628
13-Feb-25,44.51,47.38,44.51,47.38,11216543
12-Feb-25,46.47,46.47,43.80,45.99,50205
11-Feb-25,44.60,44.60,44.60,44.60,847
10-Feb-25,46.45,46.45,45.29,45.29,251852
07-Feb-25,44.85,46.15,44.85,45.70,455735
06-Feb-25,46.02,46.70,45.55,45.99,330096
05-Feb-25,45.35,45.35,45.34,45.34,5441
04-Feb-25,45.60,45.60,44.95,44.95,21086
03-Feb-25,45.50,45.50,45.30,45.30,4848
31-Jan-25,46.65,46.65,45.88,45.88,123864
30-Jan-25,47.62,47.62,45.51,46.65,10635688
29-Jan-25,47.77,47.77,46.27,47.00,181382
28-Jan-25,46.20,46.40,46.14,46.32,14317448
27-Jan-25,46.20,46.20,46.20,46.20,1016
24-Jan-25,46.14,46.35,45.84,46.23,10137161
23-Jan-25,47.05,47.05,46.01,46.26,23347100
22-Jan-25,46.00,46.32,45.67,46.20,11250068
21-Jan-25,47.04,47.10,46.74,47.04,83171
20-Jan-25,49.09,49.09,46.98,46.98,909
17-Jan-25,45.68,47.10,45.68,47.00,273485
16-Jan-25,46.47,46.48,45.79,46.44,185728
15-Jan-25,43.63,45.90,43.63,45.79,8577013
14-Jan-25,44.49,44.88,44.20,44.88,6842140
13-Jan-25,43.60,44.55,43.60,44.55,8980239
10-Jan-25,44.19,44.22,44.08,44.08,2386
09-Jan-25,45.07,45.07,45.07,45.07,901
08-Jan-25,45.06,45.07,45.06,45.07,3019
07-Jan-25,45.60,45.60,44.83,45.06,79762
06-Jan-25,45.75,45.75,45.58,45.58,7956
03-Jan-25,45.57,45.90,45.57,45.90,5567162
02-Jan-25,45.79,45.79,45.15,45.26,486776
30-Dec-24,46.42,46.42,45.30,45.63,464185
27-Dec-24,47.13,47.34,45.84,46.08,5556
26-Dec-24,44.46,46.35,44.46,46.35,10265
23-Dec-24,45.33,45.33,45.33,45.33,317
20-Dec-24,44.64,45.24,44.10,44.97,35634
19-Dec-24,45.00,48.05,44.52,45.40,715567
18-Dec-24,46.44,46.44,45.75,45.75,24054
17-Dec-24,47.13,47.50,46.05,46.05,11571
16-Dec-24,45.97,46.38,45.97,46.24,14383
13-Dec-24,45.77,46.02,45.76,45.95,13735733
12-Dec-24,45.79,46.30,45.79,45.85,31400
11-Dec-24,46.08,46.09,46.08,46.09,5843105
10-Dec-24,46.05,46.05,46.05,46.05,5203
09-Dec-24,46.80,46.80,46.80,46.80,93
06-Dec-24,47.01,47.45,47.01,47.40,7115
05-Dec-24,47.50,47.58,46.70,47.00,23937
04-Dec-24,46.85,47.13,46.80,47.13,148551
03-Dec-24,47.80,48.00,47.25,47.25,5543270
02-Dec-24,49.19,49.19,47.49,47.80,16271678
29-Nov-24,47.79,48.70,47.61,48.70,3569103
28-Nov-24,46.96,47.99,46.96,47.99,7433
27-Nov-24,47.25,47.25,46.59,46.59,18003
26-Nov-24,46.75,46.75,45.66,45.66,651
25-Nov-24,44.85,46.06,44.85,45.90,6873
22-Nov-24,45.52,45.60,45.52,45.60,10479739
21-Nov-24,45.16,45.40,45.16,45.40,2303
19-Nov-24,44.25,44.25,44.25,44.25,2655
18-Nov-24,44.49,44.49,44.24,44.24,27443
14-Nov-24,46.59,46.59,44.23,44.49,24050982
13-Nov-24,44.56,44.56,44.53,44.53,42464
12-Nov-24,44.48,44.48,44.48,44.48,10853
11-Nov-24,44.50,44.68,44.50,44.59,5218899
08-Nov-24,43.68,43.77,43.68,43.77,20090
07-Nov-24,43.40,43.44,42.80,42.80,62833
06-Nov-24,43.68,43.68,43.17,43.28,38962480
05-Nov-24,40.80,40.80,40.75,40.75,46636
04-Nov-24,40.98,40.98,40.65,40.80,11180
01-Nov-24,43.11,43.11,41.56,41.80,14934
31-Oct-24,41.37,41.37,41.37,41.37,11203740
30-Oct-24,41.88,41.96,41.88,41.96,796
29-Oct-24,41.50,41.50,41.50,41.50,37806
28-Oct-24,41.16,41.28,41.16,41.28,329
24-Oct-24,40.86,41.12,40.86,41.12,2795
22-Oct-24,41.22,41.22,41.22,41.22,494
21-Oct-24,41.56,41.56,41.28,41.28,21886
17-Oct-24,41.56,41.56,41.56,41.56,2078
16-Oct-24,40.96,40.96,40.92,40.92,2046250
15-Oct-24,40.86,41.28,40.84,40.88,5168
14-Oct-24,41.00,41.00,40.11,40.11,21703
11-Oct-24,40.27,40.27,40.27,40.27,40
02-Oct-24,37.08,37.32,37.08,37.32,4379
01-Oct-24,37.08,37.08,37.08,37.08,74
30-Sep-24,37.51,37.51,37.51,37.51,3751

*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: BIYF39