Cotação atual, histórico e gráfico do papel: BIYK39

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 BIYK39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/08/2025	0,00%	0,00	21,16	21,16	21,16	21,16	486	1
11/08/2025	0,47%	0,10	21,16	21,14	21,10	21,16	102K	87
08/08/2025	0,10%	0,02	21,06	21,00	21,00	21,06	113K	7
04/08/2025	-0,33%	-0,07	21,04	21,04	21,04	21,04	2K	1
01/08/2025	-2,81%	-0,61	21,11	21,12	21,11	21,12	103K	6
30/07/2025	0,18%	0,04	21,72	21,72	21,72	21,72	43	1
29/07/2025	1,12%	0,24	21,68	21,60	21,60	21,68	9K	4

28/07/2025	0,47%	0,10	21,44	21,44	21,43	21,44	214K	7
26/06/2025	-3,31%	-0,73	21,34	21,87	21,34	21,87	86	2
07/04/2025	-2,86%	-0,65	22,07	22,07	22,07	22,07	2K	1
28/03/2025	-1,56%	-0,36	22,72	22,86	22,60	22,86	1K	4
28/02/2025	5,77%	1,26	23,08	23,08	23,08	23,08	23	1
30/01/2025	2,73%	0,58	21,82	21,82	21,82	21,82	1K	1
14/01/2025	-1,71%	-0,37	21,24	21,24	21,24	21,24	21	1
13/01/2025	-6,69%	-1,55	21,61	21,61	21,61	21,61	21	1
20/12/2024	0,78%	0,18	23,16	23,16	23,16	23,16	46	2
27/11/2024	7,99%	1,70	22,98	22,90	22,90	23,03	92K	10
24/09/2024	-0,93%	-0,20	21,28	21,28	21,28	21,28	340	1
18/09/2024	-2,36%	-0,52	21,48	21,39	21,32	21,50	1M	19
16/09/2024	3,04%	0,65	22,00	22,00	22,00	22,00	1M	112
06/08/2024	0,00%	0,00	21,35	21,35	21,35	21,35	10K	1
31/07/2024	-0,70%	-0,15	21,35	21,36	21,31	21,36	9K	5
29/07/2024	5,60%	1,14	21,50	21,52	21,50	21,53	9K	4
17/07/2024	4,09%	0,80	20,36	20,36	20,36	20,36	5K	4
10/07/2024	-0,51%	-0,10	19,56	19,56	19,56	19,56	28K	15
09/07/2024	-3,06%	-0,62	19,66	19,67	19,66	19,67	24K	13
03/07/2024	-1,07%	-0,22	20,28	20,28	20,28	20,28	20	1
02/07/2024	5,72%	1,11	20,50	20,77	20,50	20,77	78K	26
03/06/2024	5,55%	1,02	19,39	19,46	19,39	19,46	8K	5
08/04/2024	-0,27%	-0,05	18,37	18,37	18,37	18,37	36	1
05/04/2024	-2,44%	-0,46	18,42	18,42	18,42	18,42	36	1
28/03/2024	0,80%	0,15	18,88	18,88	18,88	18,88	169	1
20/03/2024	-0,43%	-0,08	18,73	18,75	18,73	18,75	337	2
19/03/2024	2,12%	0,39	18,81	18,81	18,81	18,81	940	1
15/03/2024	-0,22%	-0,04	18,42	18,42	18,42	18,42	921	1
13/03/2024	-65,50%	-35,04	18,46	18,46	18,46	18,46	332	1
27/02/2024	-1,11%	-0,60	53,50	53,85	53,50	53,85	148K	29
26/02/2024	-1,04%	-0,57	54,10	54,10	54,10	54,10	141K	28
23/02/2024	1,24%	0,67	54,67	54,67	54,67	54,67	150K	10
22/02/2024	0,84%	0,45	54,00	53,50	53,35	54,01	203K	31
21/02/2024	0,39%	0,21	53,55	53,55	53,55	53,55	154K	22
20/02/2024	-0,86%	-0,46	53,34	53,34	53,34	53,34	84K	17
01/02/2024	0,67%	0,36	53,80	53,80	53,80	53,80	968	1
30/01/2024	2,08%	1,09	53,44	53,44	53,44	53,44	961	1
24/01/2024	-1,28%	-0,68	52,35	52,35	52,35	52,35	942	1
23/01/2024	1,20%	0,63	53,03	53,03	53,03	53,03	954	1
19/01/2024	0,29%	0,15	52,40	52,40	52,40	52,40	943	1
08/01/2024	-4,95%	-2,72	52,25	52,25	52,25	52,25	418	1
28/12/2023	4,59%	2,41	54,97	54,97	54,97	54,98	9K	4
12/12/2023	-1,11%	-0,59	52,56	52,42	52,42	52,56	218K	24
19/09/2023	0,38%	0,20	53,15	52,80	52,80	53,15	446K	14
18/09/2023	-0,56%	-0,30	52,95	52,95	52,95	52,95	708K	3
15/09/2023	-4,76%	-2,66	53,25	53,28	53,22	53,28	348K	10
18/04/2023	1,45%	0,80	55,91	55,70	55,56	55,99	338K	8
17/04/2023	0,80%	0,44	55,11	55,51	55,11	55,54	620K	16
14/04/2023	-2,38%	-1,33	54,67	55,08	54,67	55,10	460K	14
17/03/2023	-0,92%	-0,52	56,00	56,00	56,00	56,00	68K	1
08/02/2023	0,36%	0,20	56,52	56,52	56,52	56,52	42K	1
07/02/2023	0,77%	0,43	56,32	56,32	56,32	56,32	81K	2
03/02/2023	1,67%	0,92	55,89	55,67	55,67	55,89	152K	3
02/02/2023	-1,82%	-1,02	54,97	54,97	54,97	54,97	74K	1
01/02/2023	-0,14%	-0,08	55,99	55,99	55,99	55,99	60K	2
30/01/2023	-0,02%	-0,01	56,07	56,07	56,07	56,07	56	1
20/01/2023	-0,97%	-0,55	56,08	56,08	56,08	56,08	560	1
19/01/2023	0,02%	0,01	56,63	56,63	56,63	56,63	76K	1
18/01/2023	-1,50%	-0,86	56,62	56,62	56,62	56,62	75K	1
13/01/2023	1,05%	0,60	57,48	57,48	57,48	57,48	99K	2
12/01/2023	-2,07%	-1,20	56,88	56,88	56,88	56,88	76K	1
11/01/2023	-1,31%	-0,77	58,08	58,60	58,08	58,60	242K	8
10/01/2023	-3,46%	-2,11	58,85	58,91	58,85	58,92	205K	3
04/01/2023	-0,36%	-0,22	60,96	61,20	60,96	61,40	16K	3
03/01/2023	-2,75%	-1,73	61,18	60,45	60,45	61,18	24K	3
29/12/2022	4,29%	2,59	62,91	63,00	62,91	63,00	67K	2
27/12/2022	1,04%	0,62	60,32	60,32	60,32	60,32	35K	1
26/12/2022	0,98%	0,58	59,70	59,70	59,70	59,70	32K	3
23/12/2022	0,14%	0,08	59,12	59,12	59,12	59,12	68K	1
21/12/2022	0,54%	0,32	59,04	59,04	59,04	59,04	55K	2
20/12/2022	-2,44%	-1,47	58,72	58,88	58,72	58,88	49K	2
19/12/2022	1,42%	0,84	60,19	60,19	60,19	60,19	31K	1
16/12/2022	-1,28%	-0,77	59,35	59,35	59,35	59,35	4K	1
15/12/2022	-0,79%	-0,48	60,12	60,12	60,12	60,12	6K	1
02/12/2022	0,92%	0,55	60,60	60,60	60,60	60,60	5K	1
01/12/2022	-2,13%	-1,31	60,05	60,05	60,05	60,05	5K	1
28/11/2022	2,59%	1,55	61,36	61,36	61,36	61,36	613	1
18/11/2022	0,69%	0,41	59,81	59,40	59,40	59,81	10K	2
16/11/2022	0,34%	0,20	59,40	59,09	59,09	59,40	10K	2
14/11/2022	1,75%	1,02	59,20	59,20	59,20	59,20	52K	1
11/11/2022	-1,79%	-1,06	58,18	57,68	57,68	58,18	1M	16
10/11/2022	9,68%	5,23	59,24	59,24	59,24	59,24	1M	12
17/10/2022	2,68%	1,41	54,01	54,31	54,01	54,31	1M	25
11/10/2022	-0,57%	-0,30	52,60	52,60	52,60	52,60	841	1
03/10/2022	-4,77%	-2,65	52,90	55,18	52,58	55,18	1M	24
19/09/2022	-3,17%	-1,82	55,55	55,55	55,55	55,55	1M	2
09/08/2022	-	-	57,37	57,40	57,37	57,40	1M	31

Date,Open,High,Low,Close,Volume
18-Aug-25,21.16,21.16,21.16,21.16,486
11-Aug-25,21.14,21.16,21.10,21.16,101529
08-Aug-25,21.00,21.06,21.00,21.06,113313
04-Aug-25,21.04,21.04,21.04,21.04,2104
01-Aug-25,21.12,21.12,21.11,21.11,103440
30-Jul-25,21.72,21.72,21.72,21.72,43
29-Jul-25,21.60,21.68,21.60,21.68,8656
28-Jul-25,21.44,21.44,21.43,21.44,214283
26-Jun-25,21.87,21.87,21.34,21.34,86
07-Apr-25,22.07,22.07,22.07,22.07,2207
28-Mar-25,22.86,22.86,22.60,22.72,1088
28-Feb-25,23.08,23.08,23.08,23.08,23
30-Jan-25,21.82,21.82,21.82,21.82,1003
14-Jan-25,21.24,21.24,21.24,21.24,21
13-Jan-25,21.61,21.61,21.61,21.61,21
20-Dec-24,23.16,23.16,23.16,23.16,46
27-Nov-24,22.90,23.03,22.90,22.98,92432
24-Sep-24,21.28,21.28,21.28,21.28,340
18-Sep-24,21.39,21.50,21.32,21.48,1240595
16-Sep-24,22.00,22.00,22.00,22.00,1272480
06-Aug-24,21.35,21.35,21.35,21.35,10248
31-Jul-24,21.36,21.36,21.31,21.35,8661
29-Jul-24,21.52,21.53,21.50,21.50,8736
17-Jul-24,20.36,20.36,20.36,20.36,5049
10-Jul-24,19.56,19.56,19.56,19.56,27873
09-Jul-24,19.67,19.67,19.66,19.66,24341
03-Jul-24,20.28,20.28,20.28,20.28,20
02-Jul-24,20.77,20.77,20.50,20.50,78076
03-Jun-24,19.46,19.46,19.39,19.39,7771
08-Apr-24,18.37,18.37,18.37,18.37,36
05-Apr-24,18.42,18.42,18.42,18.42,36
28-Mar-24,18.88,18.88,18.88,18.88,169
20-Mar-24,18.75,18.75,18.73,18.73,337
19-Mar-24,18.81,18.81,18.81,18.81,940
15-Mar-24,18.42,18.42,18.42,18.42,921
13-Mar-24,18.46,18.46,18.46,18.46,332
27-Feb-24,53.85,53.85,53.50,53.50,148347
26-Feb-24,54.10,54.10,54.10,54.10,141471
23-Feb-24,54.67,54.67,54.67,54.67,149959
22-Feb-24,53.50,54.01,53.35,54.00,203226
21-Feb-24,53.55,53.55,53.55,53.55,153795
20-Feb-24,53.34,53.34,53.34,53.34,84117
01-Feb-24,53.80,53.80,53.80,53.80,968
30-Jan-24,53.44,53.44,53.44,53.44,961
24-Jan-24,52.35,52.35,52.35,52.35,942
23-Jan-24,53.03,53.03,53.03,53.03,954
19-Jan-24,52.40,52.40,52.40,52.40,943
08-Jan-24,52.25,52.25,52.25,52.25,418
28-Dec-23,54.97,54.98,54.97,54.97,8850
12-Dec-23,52.42,52.56,52.42,52.56,217808
19-Sep-23,52.80,53.15,52.80,53.15,445982
18-Sep-23,52.95,52.95,52.95,52.95,707676
15-Sep-23,53.28,53.28,53.22,53.25,347876
18-Apr-23,55.70,55.99,55.56,55.91,338373
17-Apr-23,55.51,55.54,55.11,55.11,620222
14-Apr-23,55.08,55.10,54.67,54.67,459991
17-Mar-23,56.00,56.00,56.00,56.00,68320
08-Feb-23,56.52,56.52,56.52,56.52,41824
07-Feb-23,56.32,56.32,56.32,56.32,80593
03-Feb-23,55.67,55.89,55.67,55.89,152122
02-Feb-23,54.97,54.97,54.97,54.97,73659
01-Feb-23,55.99,55.99,55.99,55.99,59909
30-Jan-23,56.07,56.07,56.07,56.07,56
20-Jan-23,56.08,56.08,56.08,56.08,560
19-Jan-23,56.63,56.63,56.63,56.63,76223
18-Jan-23,56.62,56.62,56.62,56.62,75078
13-Jan-23,57.48,57.48,57.48,57.48,98578
12-Jan-23,56.88,56.88,56.88,56.88,76276
11-Jan-23,58.60,58.60,58.08,58.08,241736
10-Jan-23,58.91,58.92,58.85,58.85,204649
04-Jan-23,61.20,61.40,60.96,60.96,16340
03-Jan-23,60.45,61.18,60.45,61.18,23615
29-Dec-22,63.00,63.00,62.91,62.91,66732
27-Dec-22,60.32,60.32,60.32,60.32,34503
26-Dec-22,59.70,59.70,59.70,59.70,32238
23-Dec-22,59.12,59.12,59.12,59.12,68401
21-Dec-22,59.04,59.04,59.04,59.04,54730
20-Dec-22,58.88,58.88,58.72,58.72,49208
19-Dec-22,60.19,60.19,60.19,60.19,30877
16-Dec-22,59.35,59.35,59.35,59.35,4273
15-Dec-22,60.12,60.12,60.12,60.12,6012
02-Dec-22,60.60,60.60,60.60,60.60,5332
01-Dec-22,60.05,60.05,60.05,60.05,5044
28-Nov-22,61.36,61.36,61.36,61.36,613
18-Nov-22,59.40,59.81,59.40,59.81,9893
16-Nov-22,59.09,59.40,59.09,59.40,10071
14-Nov-22,59.20,59.20,59.20,59.20,52214
11-Nov-22,57.68,58.18,57.68,58.18,1047816
10-Nov-22,59.24,59.24,59.24,59.24,1238116
17-Oct-22,54.31,54.31,54.01,54.01,1156354
11-Oct-22,52.60,52.60,52.60,52.60,841
03-Oct-22,55.18,55.18,52.58,52.90,1055080
19-Sep-22,55.55,55.55,55.55,55.55,1111000
09-Aug-22,57.40,57.40,57.37,57.37,1215811

*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: BIYK39