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
18/04/2024	0,00%	0,00	31,65	31,65	31,65	31,65	63	1
17/04/2024	0,00%	0,00	31,65	31,65	31,65	31,65	31	1
15/04/2024	1,83%	0,57	31,65	31,05	31,05	31,65	158K	7
12/04/2024	-0,77%	-0,24	31,08	31,08	31,08	31,08	31	1
11/04/2024	-0,10%	-0,03	31,32	31,32	31,30	31,32	639K	5
09/04/2024	-1,66%	-0,53	31,35	31,50	31,35	31,50	110K	6
08/04/2024	0,22%	0,07	31,88	31,81	31,72	31,92	226K	8
05/04/2024	0,57%	0,18	31,81	31,63	31,42	31,81	315K	7
04/04/2024	-0,53%	-0,17	31,63	31,63	31,63	31,63	41K	13
03/04/2024	0,00%	0,00	31,80	32,25	31,77	32,25	2M	38
02/04/2024	-0,34%	-0,11	31,80	31,80	31,80	31,80	636	1

28/03/2024	2,34%	0,73	31,91	31,89	31,89	31,91	319	2
26/03/2024	0,23%	0,07	31,18	31,18	31,18	31,18	6K	1
25/03/2024	-0,96%	-0,30	31,11	31,11	31,11	31,11	2K	1
22/03/2024	-0,16%	-0,05	31,41	31,41	31,41	31,41	628	1
21/03/2024	1,32%	0,41	31,46	30,33	30,33	31,46	4K	5
19/03/2024	0,45%	0,14	31,05	31,05	31,05	31,05	62	1
18/03/2024	0,75%	0,23	30,91	30,91	30,91	30,91	7K	1
15/03/2024	0,39%	0,12	30,68	30,63	30,63	30,68	7K	2
14/03/2024	0,63%	0,19	30,56	30,66	30,56	30,66	37K	2
11/03/2024	-0,65%	-0,20	30,37	30,57	30,37	30,57	15K	4
08/03/2024	1,06%	0,32	30,57	30,57	30,57	30,57	9K	2
05/03/2024	0,50%	0,15	30,25	30,10	30,10	30,25	48K	3
04/03/2024	0,47%	0,14	30,10	30,10	30,10	30,10	9K	1
01/03/2024	-0,83%	-0,25	29,96	30,00	29,87	30,00	4K	3
29/02/2024	1,79%	0,53	30,21	30,21	30,21	30,21	31K	1
27/02/2024	-1,17%	-0,35	29,68	29,76	29,68	29,77	372K	3
26/02/2024	-0,60%	-0,18	30,03	30,18	30,03	30,18	1K	2
23/02/2024	0,83%	0,25	30,21	30,21	30,21	30,21	151K	2
22/02/2024	2,08%	0,61	29,96	29,71	29,71	29,97	76K	6
21/02/2024	-0,27%	-0,08	29,35	29,28	29,28	29,37	368K	9
20/02/2024	-0,94%	-0,28	29,43	29,46	29,39	29,46	26K	4
16/02/2024	0,17%	0,05	29,71	29,66	29,66	29,71	593	2
15/02/2024	2,35%	0,68	29,66	29,20	29,20	29,66	62K	9
14/02/2024	-0,82%	-0,24	28,98	29,06	28,98	29,06	639	2
08/02/2024	0,90%	0,26	29,22	29,22	29,22	29,22	34K	1
07/02/2024	2,04%	0,58	28,96	28,96	28,96	28,96	144	1
01/02/2024	-2,14%	-0,62	28,38	28,38	28,38	28,38	425	1
31/01/2024	0,80%	0,23	29,00	28,95	28,95	29,00	492	5
29/01/2024	0,59%	0,17	28,77	28,77	28,77	28,77	20K	1
26/01/2024	0,56%	0,16	28,60	28,52	28,52	28,60	150K	4
25/01/2024	-0,32%	-0,09	28,44	28,44	28,44	28,44	284	1
24/01/2024	0,11%	0,03	28,53	28,48	28,48	28,53	36K	2
23/01/2024	-0,07%	-0,02	28,50	28,51	28,43	28,51	540	3
22/01/2024	3,45%	0,95	28,52	27,57	27,57	28,52	4K	4
18/01/2024	0,44%	0,12	27,57	27,54	27,47	27,57	691K	11
17/01/2024	-0,65%	-0,18	27,45	27,68	27,45	27,68	2K	3
16/01/2024	-0,07%	-0,02	27,63	26,16	26,16	27,63	139K	6
15/01/2024	0,11%	0,03	27,65	27,65	27,65	27,65	4K	2
12/01/2024	-0,22%	-0,06	27,62	27,67	27,62	27,67	6K	2
11/01/2024	-0,57%	-0,16	27,68	27,68	27,68	27,68	27	1
09/01/2024	0,14%	0,04	27,84	27,84	27,84	27,84	3K	1
08/01/2024	-0,04%	-0,01	27,80	27,80	27,80	27,80	3K	1
05/01/2024	-0,50%	-0,14	27,81	27,03	26,97	27,81	2K	3
04/01/2024	0,50%	0,14	27,95	27,81	27,81	27,95	51K	184
03/01/2024	1,87%	0,51	27,81	27,81	27,81	27,81	26K	1
26/12/2023	-0,76%	-0,21	27,30	27,30	27,30	27,30	245	2
22/12/2023	0,88%	0,24	27,51	27,51	27,51	27,51	275	1
21/12/2023	-2,71%	-0,76	27,27	27,27	27,27	27,27	4K	2
18/12/2023	0,47%	0,13	28,03	28,25	27,84	28,25	983K	23
15/12/2023	0,18%	0,05	27,90	27,85	27,85	27,96	2K	5
14/12/2023	2,13%	0,58	27,85	28,00	27,80	28,05	139K	7
13/12/2023	0,81%	0,22	27,27	27,27	27,27	27,27	41K	1
11/12/2023	0,41%	0,11	27,05	27,00	27,00	27,05	189	2
08/12/2023	1,70%	0,45	26,94	26,80	26,80	26,94	265K	6
07/12/2023	-0,79%	-0,21	26,49	26,50	26,49	26,56	796K	7
05/12/2023	0,83%	0,22	26,70	26,70	26,70	26,70	133	1
01/12/2023	1,57%	0,41	26,48	26,49	26,48	26,49	13K	3
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	-	-	24,97	25,03	24,97	25,03	3K	4

Date,Open,High,Low,Close,Volume
18-Apr-24,31.65,31.65,31.65,31.65,63
17-Apr-24,31.65,31.65,31.65,31.65,31
15-Apr-24,31.05,31.65,31.05,31.65,158438
12-Apr-24,31.08,31.08,31.08,31.08,31
11-Apr-24,31.32,31.32,31.30,31.32,638647
09-Apr-24,31.50,31.50,31.35,31.35,109819
08-Apr-24,31.81,31.92,31.72,31.88,225577
05-Apr-24,31.63,31.81,31.42,31.81,315465
04-Apr-24,31.63,31.63,31.63,31.63,41119
03-Apr-24,32.25,32.25,31.77,31.80,2207575
02-Apr-24,31.80,31.80,31.80,31.80,636
28-Mar-24,31.89,31.91,31.89,31.91,319
26-Mar-24,31.18,31.18,31.18,31.18,6236
25-Mar-24,31.11,31.11,31.11,31.11,2271
22-Mar-24,31.41,31.41,31.41,31.41,628
21-Mar-24,30.33,31.46,30.33,31.46,3662
19-Mar-24,31.05,31.05,31.05,31.05,62
18-Mar-24,30.91,30.91,30.91,30.91,7109
15-Mar-24,30.63,30.68,30.63,30.68,7113
14-Mar-24,30.66,30.66,30.56,30.56,36733
11-Mar-24,30.57,30.57,30.37,30.37,14928
08-Mar-24,30.57,30.57,30.57,30.57,8529
05-Mar-24,30.10,30.25,30.10,30.25,48239
04-Mar-24,30.10,30.10,30.10,30.10,9240
01-Mar-24,30.00,30.00,29.87,29.96,4310
29-Feb-24,30.21,30.21,30.21,30.21,30783
27-Feb-24,29.76,29.77,29.68,29.68,371875
26-Feb-24,30.18,30.18,30.03,30.03,1417
23-Feb-24,30.21,30.21,30.21,30.21,151050
22-Feb-24,29.71,29.97,29.71,29.96,76152
21-Feb-24,29.28,29.37,29.28,29.35,367873
20-Feb-24,29.46,29.46,29.39,29.43,26049
16-Feb-24,29.66,29.71,29.66,29.71,593
15-Feb-24,29.20,29.66,29.20,29.66,62476
14-Feb-24,29.06,29.06,28.98,28.98,639
08-Feb-24,29.22,29.22,29.22,29.22,33632
07-Feb-24,28.96,28.96,28.96,28.96,144
01-Feb-24,28.38,28.38,28.38,28.38,425
31-Jan-24,28.95,29.00,28.95,29.00,492
29-Jan-24,28.77,28.77,28.77,28.77,20455
26-Jan-24,28.52,28.60,28.52,28.60,149600
25-Jan-24,28.44,28.44,28.44,28.44,284
24-Jan-24,28.48,28.53,28.48,28.53,35660
23-Jan-24,28.51,28.51,28.43,28.50,540
22-Jan-24,27.57,28.52,27.57,28.52,3531
18-Jan-24,27.54,27.57,27.47,27.57,690926
17-Jan-24,27.68,27.68,27.45,27.45,1570
16-Jan-24,26.16,27.63,26.16,27.63,138638
15-Jan-24,27.65,27.65,27.65,27.65,3594
12-Jan-24,27.67,27.67,27.62,27.62,5529
11-Jan-24,27.68,27.68,27.68,27.68,27
09-Jan-24,27.84,27.84,27.84,27.84,2784
08-Jan-24,27.80,27.80,27.80,27.80,2780
05-Jan-24,27.03,27.81,26.97,27.81,1524
04-Jan-24,27.81,27.95,27.81,27.95,51120
03-Jan-24,27.81,27.81,27.81,27.81,26280
26-Dec-23,27.30,27.30,27.30,27.30,245
22-Dec-23,27.51,27.51,27.51,27.51,275
21-Dec-23,27.27,27.27,27.27,27.27,4254
18-Dec-23,28.25,28.25,27.84,28.03,983217
15-Dec-23,27.85,27.96,27.85,27.90,1923
14-Dec-23,28.00,28.05,27.80,27.85,139375
13-Dec-23,27.27,27.27,27.27,27.27,40905
11-Dec-23,27.00,27.05,27.00,27.05,189
08-Dec-23,26.80,26.94,26.80,26.94,265185
07-Dec-23,26.50,26.56,26.49,26.49,796001
05-Dec-23,26.70,26.70,26.70,26.70,133
01-Dec-23,26.49,26.49,26.48,26.48,13268
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

*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