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
29/11/2023	1,28%	0,33	26,07	25,94	25,94	26,17	9K	5
28/11/2023	-0,62%	-0,16	25,74	25,80	25,74	25,92	516K	7
27/11/2023	0,12%	0,03	25,90	25,87	25,87	25,95	15K	182
24/11/2023	10,23%	2,40	25,87	25,38	25,35	25,87	4K	5
23/11/2023	-9,17%	-2,37	23,47	23,28	23,28	23,47	3K	14
21/11/2023	0,51%	0,13	25,84	25,58	25,58	25,84	15K	2
17/11/2023	1,78%	0,45	25,71	25,45	25,45	25,74	130K	6
16/11/2023	1,69%	0,42	25,26	24,83	24,83	25,38	911	4
13/11/2023	0,40%	0,10	24,84	24,84	24,84	24,84	1K	1
09/11/2023	0,24%	0,06	24,74	24,74	24,74	24,74	13K	1
08/11/2023	0,73%	0,18	24,68	24,67	24,67	24,68	185K	3

07/11/2023	-0,65%	-0,16	24,50	24,54	24,50	24,59	314K	5
06/11/2023	-0,24%	-0,06	24,66	24,48	24,48	24,66	958	3
03/11/2023	1,73%	0,42	24,72	24,72	24,72	24,72	988	1
01/11/2023	-0,08%	-0,02	24,30	24,26	24,24	24,30	156K	4
31/10/2023	2,79%	0,66	24,32	24,32	24,32	24,32	729	1
27/10/2023	-2,15%	-0,52	23,66	23,52	23,52	23,66	15K	4
26/10/2023	0,75%	0,18	24,18	24,19	24,18	24,19	48	2
25/10/2023	0,00%	0,00	24,00	23,99	23,95	24,00	383	4
24/10/2023	-0,25%	-0,06	24,00	24,06	24,00	24,06	672	5
23/10/2023	-2,35%	-0,58	24,06	24,08	24,05	24,16	289	4
20/10/2023	-0,65%	-0,16	24,64	24,64	24,64	24,64	24	1
19/10/2023	-1,35%	-0,34	24,80	25,09	24,80	25,09	74	3
18/10/2023	-0,87%	-0,22	25,14	25,27	25,14	25,27	3K	3
17/10/2023	-0,08%	-0,02	25,36	25,38	25,34	25,39	257K	15
16/10/2023	0,55%	0,14	25,38	25,32	25,32	25,38	127K	19
13/10/2023	0,24%	0,06	25,24	25,26	25,24	25,30	209K	20
11/10/2023	-0,43%	-0,11	25,18	25,20	25,18	25,20	33K	3
10/10/2023	-0,82%	-0,21	25,29	25,35	25,29	25,35	101K	401
09/10/2023	-0,20%	-0,05	25,50	25,50	25,50	25,50	510	1
06/10/2023	1,71%	0,43	25,55	25,35	25,35	25,55	51K	2
04/10/2023	1,09%	0,27	25,12	24,90	24,85	25,12	298	3
03/10/2023	-0,44%	-0,11	24,85	24,82	24,79	24,85	8K	3
02/10/2023	0,08%	0,02	24,96	25,01	24,96	25,01	49	2
29/09/2023	-1,46%	-0,37	24,94	25,16	24,93	25,16	1K	13
28/09/2023	-0,04%	-0,01	25,31	25,30	25,30	25,31	3K	2
25/09/2023	1,12%	0,28	25,32	25,27	25,20	25,32	189K	19
22/09/2023	-1,57%	-0,40	25,04	25,00	25,00	25,04	17K	2
20/09/2023	0,32%	0,08	25,44	25,46	25,44	25,51	203	3
19/09/2023	0,28%	0,07	25,36	25,36	25,36	25,36	18K	1
18/09/2023	-0,67%	-0,17	25,29	25,28	25,28	25,29	127K	3
14/09/2023	-0,16%	-0,04	25,46	25,46	25,46	25,46	330	1
13/09/2023	-0,70%	-0,18	25,50	25,57	25,50	25,57	51	2
12/09/2023	1,18%	0,30	25,68	25,68	25,68	25,68	308	1
11/09/2023	-0,20%	-0,05	25,38	25,38	25,38	25,38	380	1
08/09/2023	0,63%	0,16	25,43	25,43	25,43	25,43	127	1
06/09/2023	2,10%	0,52	25,27	25,27	25,27	25,27	227	1
01/09/2023	-2,67%	-0,68	24,75	24,75	24,75	24,75	123	1
31/08/2023	1,72%	0,43	25,43	25,22	25,22	25,43	202	2
30/08/2023	0,56%	0,14	25,00	25,02	25,00	25,02	6K	2
29/08/2023	0,61%	0,15	24,86	24,86	24,86	24,86	4K	1
28/08/2023	0,41%	0,10	24,71	24,83	24,71	24,83	2K	2
25/08/2023	0,86%	0,21	24,61	24,56	24,56	24,61	739K	5
23/08/2023	-3,56%	-0,90	24,40	24,40	24,40	24,40	2K	1
17/08/2023	0,00%	0,00	25,30	25,30	25,30	25,30	379	1
16/08/2023	-1,52%	-0,39	25,30	25,48	25,30	25,48	45K	3
14/08/2023	1,06%	0,27	25,69	25,69	25,69	25,69	513	1
11/08/2023	0,04%	0,01	25,42	25,42	25,42	25,42	50	1
10/08/2023	-1,47%	-0,38	25,41	25,41	25,41	25,41	1K	1
09/08/2023	0,86%	0,22	25,79	25,82	25,79	25,82	258K	6
08/08/2023	-1,50%	-0,39	25,57	25,63	25,57	25,63	76	2
07/08/2023	1,68%	0,43	25,96	25,75	25,75	26,05	3K	7
04/08/2023	-0,51%	-0,13	25,53	25,85	25,53	27,00	2K	7
03/08/2023	1,99%	0,50	25,66	25,51	25,51	25,66	1K	3
02/08/2023	0,76%	0,19	25,16	25,11	25,11	25,16	6K	2
31/07/2023	-0,04%	-0,01	24,97	25,03	24,97	25,03	3K	4
28/07/2023	-0,83%	-0,21	24,98	25,19	24,98	25,19	7K	2
27/07/2023	0,12%	0,03	25,19	25,19	25,19	25,19	100	1
26/07/2023	0,24%	0,06	25,16	25,16	25,16	25,16	5K	1
24/07/2023	-0,20%	-0,05	25,10	25,15	25,10	25,25	2K	5
21/07/2023	-0,98%	-0,25	25,15	25,31	25,15	25,31	2K	3
20/07/2023	1,07%	0,27	25,40	25,40	25,40	25,40	254K	2
19/07/2023	0,44%	0,11	25,13	25,01	25,01	25,17	100K	12
18/07/2023	1,30%	0,32	25,02	24,57	23,85	25,02	4K	5
17/07/2023	1,35%	0,33	24,70	24,75	24,66	24,75	45K	7
14/07/2023	0,04%	0,01	24,37	24,47	24,37	24,47	731	3
13/07/2023	0,58%	0,14	24,36	24,40	24,36	24,40	3K	2
10/07/2023	-0,08%	-0,02	24,22	24,30	24,22	24,30	11K	2
07/07/2023	0,79%	0,19	24,24	24,24	24,24	24,24	218	1
06/07/2023	-0,82%	-0,20	24,05	24,05	24,05	24,05	240	1
05/07/2023	0,21%	0,05	24,25	24,21	24,18	24,25	308K	4
04/07/2023	0,00%	0,00	24,20	24,20	24,20	24,20	48	1
03/07/2023	1,13%	0,27	24,20	24,20	24,20	24,20	48	1
30/06/2023	-0,04%	-0,01	23,93	23,93	23,92	23,94	622K	5
29/06/2023	2,31%	0,54	23,94	23,99	23,94	24,02	38K	3
27/06/2023	1,30%	0,30	23,40	23,18	23,18	23,40	1K	5
26/06/2023	-0,22%	-0,05	23,10	23,14	23,10	23,14	1K	2
23/06/2023	-0,17%	-0,04	23,15	23,15	23,15	23,15	46	1
22/06/2023	-1,28%	-0,30	23,19	23,36	23,19	23,36	18K	5
21/06/2023	0,21%	0,05	23,49	23,40	23,40	23,49	24K	4
20/06/2023	-2,05%	-0,49	23,44	23,57	23,44	23,61	25K	7
19/06/2023	-0,33%	-0,08	23,93	24,01	23,93	24,01	192	2
16/06/2023	0,76%	0,18	24,01	24,01	24,01	24,01	240	1
15/06/2023	0,13%	0,03	23,83	24,05	23,73	24,05	5K	5
13/06/2023	0,00%	0,00	23,80	23,80	23,80	23,80	499	3
12/06/2023	-0,83%	-0,20	23,80	24,00	23,80	24,01	3K	5
09/06/2023	2,21%	0,52	24,00	23,45	23,45	24,00	196K	21
06/06/2023	-1,22%	-0,29	23,48	23,48	23,48	23,48	164	1
05/06/2023	-1,25%	-0,30	23,77	23,77	23,77	23,77	47	2
02/06/2023	1,48%	0,35	24,07	23,72	23,72	24,12	2K	4
01/06/2023	-0,25%	-0,06	23,72	23,72	23,72	23,72	23	1
31/05/2023	-0,75%	-0,18	23,78	23,97	23,76	23,97	958K	7
30/05/2023	2,17%	0,51	23,96	23,35	23,35	23,96	30K	5
29/05/2023	-0,55%	-0,13	23,45	23,38	23,38	23,45	304	11
26/05/2023	-1,34%	-0,32	23,58	23,68	23,57	23,68	848	4
25/05/2023	2,93%	0,68	23,90	23,22	23,22	23,90	186	2
24/05/2023	-1,74%	-0,41	23,22	23,20	23,20	23,22	17K	17
19/05/2023	0,00%	0,00	23,63	23,63	23,63	23,63	70	1
18/05/2023	0,55%	0,13	23,63	23,66	23,63	23,66	357K	5
17/05/2023	2,04%	0,47	23,50	22,90	22,90	23,53	4K	4
16/05/2023	0,13%	0,03	23,03	22,85	22,85	23,03	6K	5
15/05/2023	1,10%	0,25	23,00	23,15	23,00	23,15	4K	4
12/05/2023	-1,81%	-0,42	22,75	22,75	22,75	22,75	91	1
11/05/2023	-0,47%	-0,11	23,17	23,28	23,17	23,28	232	2
10/05/2023	-0,81%	-0,19	23,28	23,27	23,27	23,28	977	2
09/05/2023	0,09%	0,02	23,47	23,50	23,35	23,50	93	3
08/05/2023	0,73%	0,17	23,45	23,28	23,28	23,45	843	2
05/05/2023	1,48%	0,34	23,28	23,15	23,15	23,45	9K	4
04/05/2023	-4,81%	-1,16	22,94	23,00	22,86	23,05	9K	7
02/05/2023	-0,82%	-0,20	24,10	24,19	23,88	24,19	579	4
28/04/2023	1,46%	0,35	24,30	24,35	24,21	24,35	486K	3
26/04/2023	-3,39%	-0,84	23,95	24,35	23,95	24,35	3K	4
24/04/2023	-0,16%	-0,04	24,79	24,79	24,79	24,79	3K	2
20/04/2023	0,00%	0,00	24,83	24,83	24,83	24,83	2K	2
19/04/2023	1,51%	0,37	24,83	24,83	24,83	24,83	99	1
18/04/2023	1,62%	0,39	24,46	24,20	24,20	24,46	52K	3
17/04/2023	1,30%	0,31	24,07	24,07	24,07	24,07	3K	1
14/04/2023	0,85%	0,20	23,76	23,94	23,76	24,08	29K	7
12/04/2023	-1,34%	-0,32	23,56	23,51	23,44	23,62	5K	6
11/04/2023	-0,25%	-0,06	23,88	23,88	23,88	23,88	664	2
10/04/2023	0,34%	0,08	23,94	23,89	23,89	23,98	27K	4
06/04/2023	1,02%	0,24	23,86	23,74	23,74	23,86	5K	4
05/04/2023	-0,80%	-0,19	23,62	23,60	23,54	23,62	17K	5
04/04/2023	-	-	23,81	23,88	23,72	23,89	4K	5

Date,Open,High,Low,Close,Volume
29-Nov-23,25.94,26.17,25.94,26.07,9261
28-Nov-23,25.80,25.92,25.74,25.74,515849
27-Nov-23,25.87,25.95,25.87,25.90,15293
24-Nov-23,25.38,25.87,25.35,25.87,3584
23-Nov-23,23.28,23.47,23.28,23.47,3185
21-Nov-23,25.58,25.84,25.58,25.84,15372
17-Nov-23,25.45,25.74,25.45,25.71,129682
16-Nov-23,24.83,25.38,24.83,25.26,911
13-Nov-23,24.84,24.84,24.84,24.84,1117
09-Nov-23,24.74,24.74,24.74,24.74,13384
08-Nov-23,24.67,24.68,24.67,24.68,185075
07-Nov-23,24.54,24.59,24.50,24.50,314361
06-Nov-23,24.48,24.66,24.48,24.66,958
03-Nov-23,24.72,24.72,24.72,24.72,988
01-Nov-23,24.26,24.30,24.24,24.30,155786
31-Oct-23,24.32,24.32,24.32,24.32,729
27-Oct-23,23.52,23.66,23.52,23.66,15274
26-Oct-23,24.19,24.19,24.18,24.18,48
25-Oct-23,23.99,24.00,23.95,24.00,383
24-Oct-23,24.06,24.06,24.00,24.00,672
23-Oct-23,24.08,24.16,24.05,24.06,289
20-Oct-23,24.64,24.64,24.64,24.64,24
19-Oct-23,25.09,25.09,24.80,24.80,74
18-Oct-23,25.27,25.27,25.14,25.14,2956
17-Oct-23,25.38,25.39,25.34,25.36,256973
16-Oct-23,25.32,25.38,25.32,25.38,126923
13-Oct-23,25.26,25.30,25.24,25.24,208590
11-Oct-23,25.20,25.20,25.18,25.18,32708
10-Oct-23,25.35,25.35,25.29,25.29,101185
09-Oct-23,25.50,25.50,25.50,25.50,510
06-Oct-23,25.35,25.55,25.35,25.55,50900
04-Oct-23,24.90,25.12,24.85,25.12,298
03-Oct-23,24.82,24.85,24.79,24.85,8074
02-Oct-23,25.01,25.01,24.96,24.96,49
29-Sep-23,25.16,25.16,24.93,24.94,1077
28-Sep-23,25.30,25.31,25.30,25.31,2732
25-Sep-23,25.27,25.32,25.20,25.32,189135
22-Sep-23,25.00,25.04,25.00,25.04,17321
20-Sep-23,25.46,25.51,25.44,25.44,203
19-Sep-23,25.36,25.36,25.36,25.36,17853
18-Sep-23,25.28,25.29,25.28,25.29,126905
14-Sep-23,25.46,25.46,25.46,25.46,330
13-Sep-23,25.57,25.57,25.50,25.50,51
12-Sep-23,25.68,25.68,25.68,25.68,308
11-Sep-23,25.38,25.38,25.38,25.38,380
08-Sep-23,25.43,25.43,25.43,25.43,127
06-Sep-23,25.27,25.27,25.27,25.27,227
01-Sep-23,24.75,24.75,24.75,24.75,123
31-Aug-23,25.22,25.43,25.22,25.43,202
30-Aug-23,25.02,25.02,25.00,25.00,6202
29-Aug-23,24.86,24.86,24.86,24.86,3704
28-Aug-23,24.83,24.83,24.71,24.71,2350
25-Aug-23,24.56,24.61,24.56,24.61,738969
23-Aug-23,24.40,24.40,24.40,24.40,1537
17-Aug-23,25.30,25.30,25.30,25.30,379
16-Aug-23,25.48,25.48,25.30,25.30,45213
14-Aug-23,25.69,25.69,25.69,25.69,513
11-Aug-23,25.42,25.42,25.42,25.42,50
10-Aug-23,25.41,25.41,25.41,25.41,1016
09-Aug-23,25.82,25.82,25.79,25.79,258120
08-Aug-23,25.63,25.63,25.57,25.57,76
07-Aug-23,25.75,26.05,25.75,25.96,3427
04-Aug-23,25.85,27.00,25.53,25.53,1595
03-Aug-23,25.51,25.66,25.51,25.66,1103
02-Aug-23,25.11,25.16,25.11,25.16,5761
31-Jul-23,25.03,25.03,24.97,24.97,3372
28-Jul-23,25.19,25.19,24.98,24.98,7369
27-Jul-23,25.19,25.19,25.19,25.19,100
26-Jul-23,25.16,25.16,25.16,25.16,4528
24-Jul-23,25.15,25.25,25.10,25.10,2214
21-Jul-23,25.31,25.31,25.15,25.15,1685
20-Jul-23,25.40,25.40,25.40,25.40,254000
19-Jul-23,25.01,25.17,25.01,25.13,100081
18-Jul-23,24.57,25.02,23.85,25.02,4037
17-Jul-23,24.75,24.75,24.66,24.70,45127
14-Jul-23,24.47,24.47,24.37,24.37,731
13-Jul-23,24.40,24.40,24.36,24.36,3434
10-Jul-23,24.30,24.30,24.22,24.22,11204
07-Jul-23,24.24,24.24,24.24,24.24,218
06-Jul-23,24.05,24.05,24.05,24.05,240
05-Jul-23,24.21,24.25,24.18,24.25,307763
04-Jul-23,24.20,24.20,24.20,24.20,48
03-Jul-23,24.20,24.20,24.20,24.20,48
30-Jun-23,23.93,23.94,23.92,23.93,622190
29-Jun-23,23.99,24.02,23.94,23.94,37707
27-Jun-23,23.18,23.40,23.18,23.40,1190
26-Jun-23,23.14,23.14,23.10,23.10,1340
23-Jun-23,23.15,23.15,23.15,23.15,46
22-Jun-23,23.36,23.36,23.19,23.19,17666
21-Jun-23,23.40,23.49,23.40,23.49,23915
20-Jun-23,23.57,23.61,23.44,23.44,25439
19-Jun-23,24.01,24.01,23.93,23.93,192
16-Jun-23,24.01,24.01,24.01,24.01,240
15-Jun-23,24.05,24.05,23.73,23.83,4838
13-Jun-23,23.80,23.80,23.80,23.80,499
12-Jun-23,24.00,24.01,23.80,23.80,3045
09-Jun-23,23.45,24.00,23.45,24.00,196402
06-Jun-23,23.48,23.48,23.48,23.48,164
05-Jun-23,23.77,23.77,23.77,23.77,47
02-Jun-23,23.72,24.12,23.72,24.07,1875
01-Jun-23,23.72,23.72,23.72,23.72,23
31-May-23,23.97,23.97,23.76,23.78,957921
30-May-23,23.35,23.96,23.35,23.96,29635
29-May-23,23.38,23.45,23.38,23.45,304
26-May-23,23.68,23.68,23.57,23.58,848
25-May-23,23.22,23.90,23.22,23.90,186
24-May-23,23.20,23.22,23.20,23.22,17214
19-May-23,23.63,23.63,23.63,23.63,70
18-May-23,23.66,23.66,23.63,23.63,356839
17-May-23,22.90,23.53,22.90,23.50,3973
16-May-23,22.85,23.03,22.85,23.03,5859
15-May-23,23.15,23.15,23.00,23.00,3561
12-May-23,22.75,22.75,22.75,22.75,91
11-May-23,23.28,23.28,23.17,23.17,232
10-May-23,23.27,23.28,23.27,23.28,977
09-May-23,23.50,23.50,23.35,23.47,93
08-May-23,23.28,23.45,23.28,23.45,843
05-May-23,23.15,23.45,23.15,23.28,8542
04-May-23,23.00,23.05,22.86,22.94,9170
02-May-23,24.19,24.19,23.88,24.10,579
28-Apr-23,24.35,24.35,24.21,24.30,485624
26-Apr-23,24.35,24.35,23.95,23.95,3125
24-Apr-23,24.79,24.79,24.79,24.79,2776
20-Apr-23,24.83,24.83,24.83,24.83,1688
19-Apr-23,24.83,24.83,24.83,24.83,99
18-Apr-23,24.20,24.46,24.20,24.46,51908
17-Apr-23,24.07,24.07,24.07,24.07,2912
14-Apr-23,23.94,24.08,23.76,23.76,28822
12-Apr-23,23.51,23.62,23.44,23.56,5386
11-Apr-23,23.88,23.88,23.88,23.88,664
10-Apr-23,23.89,23.98,23.89,23.94,27326
06-Apr-23,23.74,23.86,23.74,23.86,5272
05-Apr-23,23.60,23.62,23.54,23.62,16946
04-Apr-23,23.88,23.89,23.72,23.81,3947

*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