Cotação atual, histórico e gráfico do papel: BIYT39

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 BIYT39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	-0,50%	-0,26	52,12	52,31	52,12	52,31	1K	2
12/06/2025	0,42%	0,22	52,38	52,15	52,15	52,38	627	2
11/06/2025	0,08%	0,04	52,16	52,12	52,12	52,16	10K	2
10/06/2025	-0,15%	-0,08	52,12	52,12	52,12	52,12	260	1
09/06/2025	0,06%	0,03	52,20	52,20	52,20	52,20	730	2
06/06/2025	-1,71%	-0,91	52,17	52,65	52,17	52,76	21K	7
05/06/2025	-0,26%	-0,14	53,08	53,08	53,08	53,08	10K	1

04/06/2025	-0,71%	-0,38	53,22	53,22	53,22	53,22	4K	1
03/06/2025	0,02%	0,01	53,60	53,60	53,60	53,60	482	1
02/06/2025	-0,76%	-0,41	53,59	53,59	53,59	53,59	1K	3
30/05/2025	1,03%	0,55	54,00	53,50	53,50	54,00	7K	5
29/05/2025	0,38%	0,20	53,45	53,45	53,45	53,45	299K	1
27/05/2025	-2,70%	-1,48	53,25	53,25	53,25	53,25	3K	2
26/05/2025	2,03%	1,09	54,73	52,35	52,35	54,73	528	2
23/05/2025	2,21%	1,16	53,64	54,15	53,44	54,15	23K	3
22/05/2025	-0,55%	-0,29	52,48	52,60	52,44	52,60	142K	8
21/05/2025	-1,18%	-0,63	52,77	53,05	52,77	53,05	29K	3
20/05/2025	0,79%	0,42	53,40	53,10	53,10	53,40	22K	2
19/05/2025	-0,97%	-0,52	52,98	52,98	52,98	52,98	52	1
16/05/2025	0,30%	0,16	53,50	53,60	53,50	53,65	33K	5
15/05/2025	1,35%	0,71	53,34	53,44	53,32	53,44	101K	5
14/05/2025	0,25%	0,13	52,63	52,55	52,55	52,63	3K	2
13/05/2025	-1,96%	-1,05	52,50	53,11	52,50	53,11	2K	6
12/05/2025	0,22%	0,12	53,55	53,55	53,55	53,55	53	1
09/05/2025	-0,71%	-0,38	53,43	53,58	53,43	53,58	1K	2
08/05/2025	-0,63%	-0,34	53,81	53,91	53,81	53,91	161	2
06/05/2025	1,06%	0,57	54,15	53,81	53,81	54,15	4K	2
05/05/2025	-0,06%	-0,03	53,58	53,58	53,58	53,58	53	1
02/05/2025	-1,85%	-1,01	53,61	53,85	53,61	54,51	6K	7
30/04/2025	1,24%	0,67	54,62	54,48	54,44	54,62	2K	4
28/04/2025	0,11%	0,06	53,95	53,95	53,95	53,95	53	1
25/04/2025	-0,26%	-0,14	53,89	53,89	53,89	53,89	1K	1
24/04/2025	0,06%	0,03	54,03	54,00	53,85	54,03	103K	3
23/04/2025	-0,20%	-0,11	54,00	53,95	53,95	54,00	2K	3
22/04/2025	-1,87%	-1,03	54,11	54,23	54,11	54,23	487	4
17/04/2025	-0,97%	-0,54	55,14	55,70	55,14	55,70	19K	4
16/04/2025	-0,13%	-0,07	55,68	55,72	55,68	55,72	27K	4
15/04/2025	1,14%	0,63	55,75	55,15	55,15	55,75	57K	2
14/04/2025	-1,02%	-0,57	55,12	55,12	55,12	55,12	55K	1
10/04/2025	0,22%	0,12	55,69	56,14	55,60	56,14	52K	9
09/04/2025	-2,58%	-1,47	55,57	56,00	55,57	56,00	12K	22
08/04/2025	2,11%	1,18	57,04	56,00	56,00	57,04	398	3
07/04/2025	-0,96%	-0,54	55,86	56,50	55,86	56,80	1K	3
04/04/2025	4,16%	2,25	56,40	56,40	56,40	56,40	6K	2
03/04/2025	-0,37%	-0,20	54,15	54,15	54,15	54,15	15K	2
02/04/2025	-0,02%	-0,01	54,35	54,35	54,35	54,35	271	1
01/04/2025	-0,35%	-0,19	54,36	61,93	54,20	61,93	46K	5
31/03/2025	0,28%	0,15	54,55	55,00	54,37	55,00	9K	149
27/03/2025	0,18%	0,10	54,40	54,40	54,40	54,40	54	1
26/03/2025	0,33%	0,18	54,30	54,30	54,30	54,30	1K	1
25/03/2025	-0,33%	-0,18	54,12	54,12	54,12	54,12	270	1
24/03/2025	-0,18%	-0,10	54,30	54,40	54,30	54,40	11K	6
21/03/2025	1,83%	0,98	54,40	54,33	54,33	54,40	2K	2
19/03/2025	-0,32%	-0,17	53,42	53,50	53,36	53,50	23K	3
18/03/2025	-0,76%	-0,41	53,59	53,90	53,59	53,90	31K	4
17/03/2025	-0,46%	-0,25	54,00	54,11	54,00	54,11	810	4
14/03/2025	-0,99%	-0,54	54,25	54,25	54,25	54,25	1K	1
13/03/2025	-0,63%	-0,35	54,79	54,95	54,74	54,95	4K	3
12/03/2025	-0,33%	-0,18	55,14	55,88	55,13	55,88	221K	3
11/03/2025	0,13%	0,07	55,32	55,40	55,32	55,40	209K	4
10/03/2025	0,47%	0,26	55,25	54,99	54,99	55,25	29K	7
07/03/2025	0,44%	0,24	54,99	54,75	54,75	55,05	47K	3
06/03/2025	-3,95%	-2,25	54,75	54,52	54,35	54,75	38K	9
28/02/2025	3,71%	2,04	57,00	55,50	55,50	57,00	2K	2
27/02/2025	0,81%	0,44	54,96	54,96	54,96	54,96	4K	1
25/02/2025	0,72%	0,39	54,52	54,68	54,49	54,68	9K	3
24/02/2025	2,25%	1,19	54,13	53,95	53,91	54,13	18K	5
20/02/2025	-0,34%	-0,18	52,94	53,30	52,94	53,30	20K	3
19/02/2025	-0,43%	-0,23	53,12	53,12	53,12	53,12	531	1
18/02/2025	-6,40%	-3,65	53,35	53,29	53,29	53,35	41K	3
17/02/2025	5,87%	3,16	57,00	57,00	57,00	57,00	171	1
14/02/2025	0,15%	0,08	53,84	53,70	53,70	53,84	76K	2
13/02/2025	0,96%	0,51	53,76	53,25	53,25	53,76	6K	4
12/02/2025	-0,87%	-0,47	53,25	53,72	53,25	53,72	1K	5
11/02/2025	-0,50%	-0,27	53,72	53,99	53,66	54,05	7K	6
10/02/2025	0,04%	0,02	53,99	54,00	53,99	54,00	5K	2
07/02/2025	0,04%	0,02	53,97	53,95	53,25	53,97	1K	4
06/02/2025	0,28%	0,15	53,95	53,95	53,95	53,95	27K	2
04/02/2025	-1,10%	-0,60	53,80	54,08	53,80	54,08	2K	4
31/01/2025	-0,35%	-0,19	54,40	54,85	54,40	54,85	272	2
30/01/2025	-0,09%	-0,05	54,59	54,73	54,59	54,73	19K	2
29/01/2025	-0,11%	-0,06	54,64	54,64	54,64	54,64	20K	1
28/01/2025	-0,26%	-0,14	54,70	54,82	54,70	54,82	1K	2
27/01/2025	0,57%	0,31	54,84	54,70	54,70	54,84	3K	2
24/01/2025	-0,13%	-0,07	54,53	55,00	54,25	55,00	1K	3
23/01/2025	-0,85%	-0,47	54,60	54,60	54,60	54,60	27K	5
22/01/2025	-1,31%	-0,73	55,07	55,35	54,92	55,35	54K	6
21/01/2025	-0,36%	-0,20	55,80	55,80	55,80	55,80	18K	1
17/01/2025	-0,14%	-0,08	56,00	56,52	56,00	56,52	7K	2
16/01/2025	1,15%	0,64	56,08	55,35	55,35	56,08	4K	2
13/01/2025	-0,25%	-0,14	55,44	55,76	55,44	55,76	3K	2
10/01/2025	2,93%	1,58	55,58	55,68	55,53	55,68	48K	3
09/01/2025	-4,36%	-2,46	54,00	56,46	54,00	56,46	7K	3
08/01/2025	1,35%	0,75	56,46	56,58	56,18	56,58	1K	3
07/01/2025	-1,42%	-0,80	55,71	56,31	55,71	56,31	4K	5
06/01/2025	-1,28%	-0,73	56,51	56,51	56,51	56,51	678	2
03/01/2025	0,21%	0,12	57,24	57,24	57,24	57,24	57	1
02/01/2025	-0,49%	-0,28	57,12	57,40	57,12	57,40	2K	3
30/12/2024	0,38%	0,22	57,40	60,00	57,39	60,05	11K	7
27/12/2024	0,11%	0,06	57,18	57,18	57,18	57,18	57	1
26/12/2024	-0,10%	-0,06	57,12	57,00	56,82	57,18	2M	8
23/12/2024	1,53%	0,86	57,18	56,90	56,90	57,18	11K	2
20/12/2024	-0,56%	-0,32	56,32	56,61	56,32	56,63	2K	3
19/12/2024	-2,38%	-1,38	56,64	56,90	56,64	57,30	14K	43
18/12/2024	1,36%	0,78	58,02	57,66	57,66	58,02	179K	6
17/12/2024	0,76%	0,43	57,24	57,20	57,20	57,24	258K	2
16/12/2024	-10,93%	-6,97	56,81	56,00	56,00	57,09	1M	12
13/12/2024	12,31%	6,99	63,78	57,00	56,57	63,78	497K	3
12/12/2024	0,18%	0,10	56,79	58,23	56,79	58,23	173	2
11/12/2024	-0,86%	-0,49	56,69	56,82	56,69	56,82	499K	2
10/12/2024	-0,42%	-0,24	57,18	57,30	57,18	57,37	6K	4
04/12/2024	0,05%	0,03	57,42	57,39	57,12	57,42	802	3
03/12/2024	-0,07%	-0,04	57,39	57,66	57,39	57,66	12K	5
02/12/2024	0,98%	0,56	57,43	57,60	57,31	57,83	8K	15
29/11/2024	1,74%	0,97	56,87	56,50	56,50	57,62	62K	6
28/11/2024	0,00%	0,00	55,90	55,90	54,60	55,90	21K	8
27/11/2024	2,01%	1,10	55,90	55,60	55,00	56,20	325K	13
26/11/2024	0,09%	0,05	54,80	54,80	54,80	54,85	5K	4
25/11/2024	0,27%	0,15	54,75	54,40	54,40	54,75	206K	8
22/11/2024	0,65%	0,35	54,60	54,44	54,35	54,60	8K	4
21/11/2024	0,46%	0,25	54,25	54,80	54,25	54,80	7K	5
19/11/2024	0,65%	0,35	54,00	53,97	53,97	54,00	79K	2
18/11/2024	-0,92%	-0,50	53,65	53,70	53,65	53,70	11K	2
14/11/2024	0,28%	0,15	54,15	54,00	54,00	54,15	702	2
12/11/2024	-1,82%	-1,00	54,00	54,00	54,00	54,00	16K	1
11/11/2024	0,84%	0,46	55,00	55,00	55,00	55,00	330	1
08/11/2024	1,94%	1,04	54,54	54,00	54,00	54,54	35K	2
07/11/2024	0,85%	0,45	53,50	53,05	52,90	53,50	50K	8
06/11/2024	-1,87%	-1,01	53,05	53,75	53,05	53,75	13K	3
05/11/2024	-0,70%	-0,38	54,06	54,30	54,06	54,30	3K	3
04/11/2024	-0,20%	-0,11	54,44	54,95	54,44	54,95	11K	4
01/11/2024	-0,16%	-0,09	54,55	51,87	51,87	54,65	7K	9
31/10/2024	0,00%	0,00	54,64	55,93	54,64	55,93	110	2
30/10/2024	-	-	54,64	54,56	54,56	54,83	1K	4

Date,Open,High,Low,Close,Volume
13-Jun-25,52.31,52.31,52.12,52.12,1202
12-Jun-25,52.15,52.38,52.15,52.38,627
11-Jun-25,52.12,52.16,52.12,52.16,10476
10-Jun-25,52.12,52.12,52.12,52.12,260
09-Jun-25,52.20,52.20,52.20,52.20,730
06-Jun-25,52.65,52.76,52.17,52.17,21217
05-Jun-25,53.08,53.08,53.08,53.08,9766
04-Jun-25,53.22,53.22,53.22,53.22,4257
03-Jun-25,53.60,53.60,53.60,53.60,482
02-Jun-25,53.59,53.59,53.59,53.59,1446
30-May-25,53.50,54.00,53.50,54.00,7260
29-May-25,53.45,53.45,53.45,53.45,299320
27-May-25,53.25,53.25,53.25,53.25,3195
26-May-25,52.35,54.73,52.35,54.73,528
23-May-25,54.15,54.15,53.44,53.64,23053
22-May-25,52.60,52.60,52.44,52.48,141665
21-May-25,53.05,53.05,52.77,52.77,29096
20-May-25,53.10,53.40,53.10,53.40,22368
19-May-25,52.98,52.98,52.98,52.98,52
16-May-25,53.60,53.65,53.50,53.50,32646
15-May-25,53.44,53.44,53.32,53.34,101356
14-May-25,52.55,52.63,52.55,52.63,2630
13-May-25,53.11,53.11,52.50,52.50,2421
12-May-25,53.55,53.55,53.55,53.55,53
09-May-25,53.58,53.58,53.43,53.43,1068
08-May-25,53.91,53.91,53.81,53.81,161
06-May-25,53.81,54.15,53.81,54.15,3988
05-May-25,53.58,53.58,53.58,53.58,53
02-May-25,53.85,54.51,53.61,53.61,6051
30-Apr-25,54.48,54.62,54.44,54.62,2395
28-Apr-25,53.95,53.95,53.95,53.95,53
25-Apr-25,53.89,53.89,53.89,53.89,1347
24-Apr-25,54.00,54.03,53.85,54.03,103086
23-Apr-25,53.95,54.00,53.95,54.00,1781
22-Apr-25,54.23,54.23,54.11,54.11,487
17-Apr-25,55.70,55.70,55.14,55.14,18523
16-Apr-25,55.72,55.72,55.68,55.68,26677
15-Apr-25,55.15,55.75,55.15,55.75,56742
14-Apr-25,55.12,55.12,55.12,55.12,55120
10-Apr-25,56.14,56.14,55.60,55.69,52478
09-Apr-25,56.00,56.00,55.57,55.57,12200
08-Apr-25,56.00,57.04,56.00,57.04,398
07-Apr-25,56.50,56.80,55.86,55.86,1244
04-Apr-25,56.40,56.40,56.40,56.40,5922
03-Apr-25,54.15,54.15,54.15,54.15,14512
02-Apr-25,54.35,54.35,54.35,54.35,271
01-Apr-25,61.93,61.93,54.20,54.36,46298
31-Mar-25,55.00,55.00,54.37,54.55,9016
27-Mar-25,54.40,54.40,54.40,54.40,54
26-Mar-25,54.30,54.30,54.30,54.30,1086
25-Mar-25,54.12,54.12,54.12,54.12,270
24-Mar-25,54.40,54.40,54.30,54.30,11256
21-Mar-25,54.33,54.40,54.33,54.40,2336
19-Mar-25,53.50,53.50,53.36,53.42,23431
18-Mar-25,53.90,53.90,53.59,53.59,30697
17-Mar-25,54.11,54.11,54.00,54.00,810
14-Mar-25,54.25,54.25,54.25,54.25,1085
13-Mar-25,54.95,54.95,54.74,54.79,3999
12-Mar-25,55.88,55.88,55.13,55.14,221088
11-Mar-25,55.40,55.40,55.32,55.32,208536
10-Mar-25,54.99,55.25,54.99,55.25,29166
07-Mar-25,54.75,55.05,54.75,54.99,46782
06-Mar-25,54.52,54.75,54.35,54.75,37944
28-Feb-25,55.50,57.00,55.50,57.00,2113
27-Feb-25,54.96,54.96,54.96,54.96,3517
25-Feb-25,54.68,54.68,54.49,54.52,9053
24-Feb-25,53.95,54.13,53.91,54.13,18440
20-Feb-25,53.30,53.30,52.94,52.94,19512
19-Feb-25,53.12,53.12,53.12,53.12,531
18-Feb-25,53.29,53.35,53.29,53.35,40758
17-Feb-25,57.00,57.00,57.00,57.00,171
14-Feb-25,53.70,53.84,53.70,53.84,75728
13-Feb-25,53.25,53.76,53.25,53.76,6232
12-Feb-25,53.72,53.72,53.25,53.25,1491
11-Feb-25,53.99,54.05,53.66,53.72,6721
10-Feb-25,54.00,54.00,53.99,53.99,4913
07-Feb-25,53.95,53.97,53.25,53.97,1226
06-Feb-25,53.95,53.95,53.95,53.95,27028
04-Feb-25,54.08,54.08,53.80,53.80,2106
31-Jan-25,54.85,54.85,54.40,54.40,272
30-Jan-25,54.73,54.73,54.59,54.59,19179
29-Jan-25,54.64,54.64,54.64,54.64,19998
28-Jan-25,54.82,54.82,54.70,54.70,1260
27-Jan-25,54.70,54.84,54.70,54.84,2625
24-Jan-25,55.00,55.00,54.25,54.53,1146
23-Jan-25,54.60,54.60,54.60,54.60,26699
22-Jan-25,55.35,55.35,54.92,55.07,53933
21-Jan-25,55.80,55.80,55.80,55.80,18414
17-Jan-25,56.52,56.52,56.00,56.00,7026
16-Jan-25,55.35,56.08,55.35,56.08,4208
13-Jan-25,55.76,55.76,55.44,55.44,3340
10-Jan-25,55.68,55.68,55.53,55.58,48034
09-Jan-25,56.46,56.46,54.00,54.00,7454
08-Jan-25,56.58,56.58,56.18,56.46,1129
07-Jan-25,56.31,56.31,55.71,55.71,4134
06-Jan-25,56.51,56.51,56.51,56.51,678
03-Jan-25,57.24,57.24,57.24,57.24,57
02-Jan-25,57.40,57.40,57.12,57.12,1951
30-Dec-24,60.00,60.05,57.39,57.40,11329
27-Dec-24,57.18,57.18,57.18,57.18,57
26-Dec-24,57.00,57.18,56.82,57.12,1508118
23-Dec-24,56.90,57.18,56.90,57.18,10860
20-Dec-24,56.61,56.63,56.32,56.32,2091
19-Dec-24,56.90,57.30,56.64,56.64,13504
18-Dec-24,57.66,58.02,57.66,58.02,179124
17-Dec-24,57.20,57.24,57.20,57.24,258201
16-Dec-24,56.00,57.09,56.00,56.81,1030980
13-Dec-24,57.00,63.78,56.57,63.78,496752
12-Dec-24,58.23,58.23,56.79,56.79,173
11-Dec-24,56.82,56.82,56.69,56.69,499383
10-Dec-24,57.30,57.37,57.18,57.18,5735
04-Dec-24,57.39,57.42,57.12,57.42,802
03-Dec-24,57.66,57.66,57.39,57.39,12466
02-Dec-24,57.60,57.83,57.31,57.43,7592
29-Nov-24,56.50,57.62,56.50,56.87,62426
28-Nov-24,55.90,55.90,54.60,55.90,20650
27-Nov-24,55.60,56.20,55.00,55.90,324913
26-Nov-24,54.80,54.85,54.80,54.80,4988
25-Nov-24,54.40,54.75,54.40,54.75,205851
22-Nov-24,54.44,54.60,54.35,54.60,7616
21-Nov-24,54.80,54.80,54.25,54.25,6648
19-Nov-24,53.97,54.00,53.97,54.00,78597
18-Nov-24,53.70,53.70,53.65,53.65,10847
14-Nov-24,54.00,54.15,54.00,54.15,702
12-Nov-24,54.00,54.00,54.00,54.00,16200
11-Nov-24,55.00,55.00,55.00,55.00,330
08-Nov-24,54.00,54.54,54.00,54.54,34668
07-Nov-24,53.05,53.50,52.90,53.50,49805
06-Nov-24,53.75,53.75,53.05,53.05,13153
05-Nov-24,54.30,54.30,54.06,54.06,3202
04-Nov-24,54.95,54.95,54.44,54.44,11283
01-Nov-24,51.87,54.65,51.87,54.55,6803
31-Oct-24,55.93,55.93,54.64,54.64,110
30-Oct-24,54.56,54.83,54.56,54.64,1203

*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: BIYT39