Cotação atual, histórico e gráfico do papel: BIYW39

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 BIYW39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/07/2021	1,64%	0,25	15,49	15,42	15,16	15,54	69K	160
22/07/2021	1,06%	0,16	15,24	15,23	15,20	15,25	217K	15
21/07/2021	0,53%	0,08	15,08	15,04	15,04	15,23	12K	11
20/07/2021	1,35%	0,20	15,00	15,00	14,93	15,00	27K	5
19/07/2021	0,89%	0,13	14,80	14,85	14,54	14,85	3K	7
16/07/2021	-0,61%	-0,09	14,67	15,04	14,59	15,04	509K	14
15/07/2021	-0,40%	-0,06	14,76	15,09	14,68	15,09	526K	12
14/07/2021	-1,40%	-0,21	14,82	15,18	14,78	15,22	528K	22
13/07/2021	0,07%	0,01	15,03	15,03	15,03	15,16	260K	10
12/07/2021	-0,53%	-0,08	15,02	15,20	15,00	15,23	550K	340
08/07/2021	-0,53%	-0,08	15,10	15,03	15,03	15,11	430K	9

07/07/2021	0,60%	0,09	15,18	15,15	15,14	15,33	555K	20
06/07/2021	2,72%	0,40	15,09	14,92	14,88	15,12	342K	91
05/07/2021	0,82%	0,12	14,69	15,00	14,59	15,00	10K	92
02/07/2021	1,46%	0,21	14,57	14,42	14,36	14,57	948K	224
01/07/2021	1,63%	0,23	14,36	14,13	14,13	14,38	810K	285
30/06/2021	0,28%	0,04	14,13	14,23	14,13	14,23	80K	12
29/06/2021	1,08%	0,15	14,09	14,07	14,05	14,09	29K	10
28/06/2021	0,65%	0,09	13,94	13,92	13,92	13,94	292	3
25/06/2021	0,73%	0,10	13,85	13,80	13,79	13,88	19K	6
24/06/2021	-0,36%	-0,05	13,75	13,80	13,75	13,85	24K	6
23/06/2021	0,00%	0,00	13,80	13,81	13,77	13,86	1K	6
22/06/2021	0,15%	0,02	13,80	13,85	13,80	13,87	78K	6
21/06/2021	-0,51%	-0,07	13,78	13,84	13,78	13,84	245K	9
18/06/2021	0,07%	0,01	13,85	13,83	13,75	13,88	51K	9
17/06/2021	0,87%	0,12	13,84	13,72	13,72	13,86	181K	16
16/06/2021	-0,22%	-0,03	13,72	13,79	13,64	13,79	2K	5
15/06/2021	-0,87%	-0,12	13,75	14,00	13,75	14,00	11K	12
14/06/2021	0,00%	0,00	13,87	13,57	13,57	13,88	27K	11
11/06/2021	1,61%	0,22	13,87	13,83	13,83	13,92	31K	11
10/06/2021	0,66%	0,09	13,65	13,55	13,55	13,72	1M	75
09/06/2021	0,30%	0,04	13,56	13,70	13,52	13,70	72K	9
08/06/2021	0,15%	0,02	13,52	13,60	13,52	13,60	2K	2
07/06/2021	0,52%	0,07	13,50	13,50	13,42	13,53	45K	9
04/06/2021	0,30%	0,04	13,43	13,51	13,38	13,55	28K	12
02/06/2021	-1,62%	-0,22	13,39	13,62	13,39	13,62	18K	10
01/06/2021	-1,38%	-0,19	13,61	13,75	13,57	13,75	251K	14
31/05/2021	-0,07%	-0,01	13,80	13,75	13,75	13,80	2K	3
28/05/2021	-0,07%	-0,01	13,81	13,86	13,81	13,93	152K	10
27/05/2021	-1,71%	-0,24	13,82	13,82	13,82	13,82	55	1
26/05/2021	0,00%	0,00	14,06	14,17	14,04	14,17	73K	10
25/05/2021	-0,07%	-0,01	14,06	14,05	14,00	14,08	21K	6
24/05/2021	1,66%	0,23	14,07	13,85	13,85	14,07	51K	9
21/05/2021	0,95%	0,13	13,84	13,83	13,78	13,89	21K	9
20/05/2021	1,63%	0,22	13,71	13,82	13,50	13,82	183K	16
19/05/2021	1,05%	0,14	13,49	13,35	13,20	13,49	542K	16
18/05/2021	-0,22%	-0,03	13,35	13,51	13,35	13,52	88K	12
17/05/2021	-1,11%	-0,15	13,38	13,60	13,34	13,60	64K	15
14/05/2021	1,50%	0,20	13,53	13,33	13,33	13,56	123K	12
13/05/2021	1,21%	0,16	13,33	13,20	13,20	13,34	679K	33
12/05/2021	-0,98%	-0,13	13,17	13,11	13,02	13,19	110K	21
11/05/2021	-3,83%	-0,53	13,30	13,35	13,18	13,38	234K	38
10/05/2021	0,66%	0,09	13,83	13,49	13,40	13,83	806K	44
07/05/2021	0,44%	0,06	13,74	13,79	13,71	13,80	250K	8
06/05/2021	-1,44%	-0,20	13,68	13,88	13,50	13,88	1M	80
05/05/2021	-0,93%	-0,13	13,88	14,01	13,84	14,07	1M	27
04/05/2021	-2,57%	-0,37	14,01	14,28	13,95	14,28	415K	25
03/05/2021	-0,35%	-0,05	14,38	14,43	14,27	14,46	521K	13
30/04/2021	-0,07%	-0,01	14,43	14,27	13,99	14,51	300K	15
29/04/2021	0,21%	0,03	14,44	14,67	14,40	14,67	89K	10
28/04/2021	-2,83%	-0,42	14,41	14,80	14,41	14,80	287K	23
27/04/2021	0,34%	0,05	14,83	14,87	14,71	14,87	1M	46
26/04/2021	-0,40%	-0,06	14,78	14,90	14,75	14,90	662K	21
23/04/2021	2,70%	0,39	14,84	14,76	14,55	14,87	2M	127
22/04/2021	-2,30%	-0,34	14,45	14,79	14,45	14,80	3M	189
20/04/2021	-0,67%	-0,10	14,79	15,00	14,65	15,00	39K	30
19/04/2021	-1,78%	-0,27	14,89	15,05	14,83	15,24	412K	21
16/04/2021	-0,66%	-0,10	15,16	15,34	15,12	15,34	286K	17
15/04/2021	0,66%	0,10	15,26	15,16	15,16	15,27	645K	30
14/04/2021	-2,13%	-0,33	15,16	15,30	15,15	15,45	363K	20
13/04/2021	1,44%	0,22	15,49	15,43	15,28	15,49	4M	32
12/04/2021	0,33%	0,05	15,27	15,07	15,04	15,31	404K	24
09/04/2021	2,70%	0,40	15,22	14,66	14,66	15,23	329K	15
08/04/2021	-0,07%	-0,01	14,82	14,88	14,72	14,89	58K	10
07/04/2021	1,23%	0,18	14,83	14,70	14,47	14,83	70K	12
06/04/2021	-1,35%	-0,20	14,65	14,75	14,63	14,80	216K	17
05/04/2021	1,43%	0,21	14,85	14,64	14,60	14,88	71K	11
01/04/2021	3,39%	0,48	14,64	14,59	14,51	14,64	28K	13
31/03/2021	-0,07%	-0,01	14,16	14,30	14,16	14,33	159K	13
30/03/2021	-1,05%	-0,15	14,17	14,16	14,12	14,21	99K	10
29/03/2021	1,13%	0,16	14,32	14,25	14,25	14,32	56K	12
26/03/2021	2,39%	0,33	14,16	14,13	13,97	14,17	124K	11
25/03/2021	0,29%	0,04	13,83	13,64	13,64	13,83	90K	7
24/03/2021	0,29%	0,04	13,79	13,73	13,71	13,82	126K	5
23/03/2021	-0,65%	-0,09	13,75	13,83	13,75	13,89	276K	14
22/03/2021	2,59%	0,35	13,84	13,60	13,60	13,90	202K	10
19/03/2021	-1,17%	-0,16	13,49	13,52	13,44	13,55	196K	16
18/03/2021	-3,47%	-0,49	13,65	14,14	13,65	14,14	1M	34
17/03/2021	-0,28%	-0,04	14,14	14,15	14,03	14,20	189K	5
16/03/2021	0,64%	0,09	14,18	14,19	14,13	14,22	1M	28
15/03/2021	2,62%	0,36	14,09	13,92	13,92	14,09	124K	9
12/03/2021	-0,94%	-0,13	13,73	14,08	13,69	14,08	2M	70
11/03/2021	0,36%	0,05	13,86	14,18	13,85	14,18	84K	9
10/03/2021	-6,88%	-1,02	13,81	14,83	13,78	14,83	132K	20
09/03/2021	7,54%	1,04	14,83	14,44	13,97	14,83	392K	13
08/03/2021	-0,43%	-0,06	13,79	13,52	13,52	13,93	233K	9
05/03/2021	1,84%	0,25	13,85	13,48	13,48	13,85	138K	7
04/03/2021	-1,16%	-0,16	13,60	13,69	13,43	13,70	159K	12
03/03/2021	-3,84%	-0,55	13,76	14,82	13,76	14,82	93K	10
02/03/2021	-0,83%	-0,12	14,31	14,43	14,31	14,53	40K	10
01/03/2021	3,07%	0,43	14,43	14,10	14,08	14,43	425K	11
26/02/2021	2,79%	0,38	14,00	13,82	13,70	14,13	185K	14
25/02/2021	-1,59%	-0,22	13,62	13,87	13,62	13,90	102K	8
24/02/2021	0,07%	0,01	13,84	14,05	13,56	14,05	237K	14
23/02/2021	-0,50%	-0,07	13,83	13,90	13,50	13,91	394K	25
22/02/2021	-1,63%	-0,23	13,90	14,13	13,90	14,49	283K	24
19/02/2021	-0,70%	-0,10	14,13	14,49	14,10	14,49	441K	17
18/02/2021	0,07%	0,01	14,23	14,43	14,00	14,43	161K	10
17/02/2021	-0,49%	-0,07	14,22	14,13	14,13	14,23	356K	12
12/02/2021	0,56%	0,08	14,29	14,25	14,21	14,29	1M	34
11/02/2021	0,57%	0,08	14,21	14,15	14,15	14,22	728K	12
10/02/2021	0,00%	0,00	14,13	14,25	13,99	14,25	220K	12
09/02/2021	0,93%	0,13	14,13	14,00	14,00	14,27	158K	67
08/02/2021	0,29%	0,04	14,00	13,96	13,89	14,10	84K	10
05/02/2021	-0,57%	-0,08	13,96	14,37	13,89	14,37	180K	15
04/02/2021	1,81%	0,25	14,04	14,56	13,78	14,56	116K	11
03/02/2021	0,58%	0,08	13,79	13,83	13,79	13,87	226K	6
02/02/2021	-0,15%	-0,02	13,71	13,76	13,68	13,76	209K	5
01/02/2021	2,01%	0,27	13,73	13,63	13,50	13,76	74K	8
29/01/2021	-1,68%	-0,23	13,46	13,66	13,41	13,66	56K	6
28/01/2021	1,71%	0,23	13,69	13,85	13,69	13,85	33K	4
27/01/2021	-1,54%	-0,21	13,46	13,60	13,46	13,74	40K	9
26/01/2021	-1,94%	-0,27	13,67	13,94	13,63	13,94	289K	19
22/01/2021	2,27%	0,31	13,94	13,84	13,84	13,94	40K	6
21/01/2021	2,10%	0,28	13,63	13,57	13,57	13,63	21K	3
20/01/2021	1,60%	0,21	13,35	14,20	12,15	14,20	69K	12
19/01/2021	-10,61%	-1,56	13,14	14,70	12,83	14,70	450K	34
18/01/2021	-0,07%	-0,01	14,70	14,70	14,70	14,70	808	2
15/01/2021	15,92%	2,02	14,71	13,29	13,29	14,71	1K	2
14/01/2021	-2,23%	-0,29	12,69	12,86	12,69	12,86	28K	5
13/01/2021	0,00%	0,00	12,98	12,98	12,98	12,98	3K	2
12/01/2021	-3,28%	-0,44	12,98	13,90	12,98	13,90	20K	9
11/01/2021	1,67%	0,22	13,42	13,45	13,38	13,45	179K	12
08/01/2021	-	-	13,20	13,11	13,11	13,22	3K	4

Date,Open,High,Low,Close,Volume
23-Jul-21,15.42,15.54,15.16,15.49,68625
22-Jul-21,15.23,15.25,15.20,15.24,216715
21-Jul-21,15.04,15.23,15.04,15.08,11746
20-Jul-21,15.00,15.00,14.93,15.00,26877
19-Jul-21,14.85,14.85,14.54,14.80,2721
16-Jul-21,15.04,15.04,14.59,14.67,509033
15-Jul-21,15.09,15.09,14.68,14.76,526269
14-Jul-21,15.18,15.22,14.78,14.82,527719
13-Jul-21,15.03,15.16,15.03,15.03,259860
12-Jul-21,15.20,15.23,15.00,15.02,550038
08-Jul-21,15.03,15.11,15.03,15.10,429752
07-Jul-21,15.15,15.33,15.14,15.18,555262
06-Jul-21,14.92,15.12,14.88,15.09,341533
05-Jul-21,15.00,15.00,14.59,14.69,10248
02-Jul-21,14.42,14.57,14.36,14.57,948141
01-Jul-21,14.13,14.38,14.13,14.36,809850
30-Jun-21,14.23,14.23,14.13,14.13,80119
29-Jun-21,14.07,14.09,14.05,14.09,29237
28-Jun-21,13.92,13.94,13.92,13.94,292
25-Jun-21,13.80,13.88,13.79,13.85,19269
24-Jun-21,13.80,13.85,13.75,13.75,23625
23-Jun-21,13.81,13.86,13.77,13.80,1244
22-Jun-21,13.85,13.87,13.80,13.80,77866
21-Jun-21,13.84,13.84,13.78,13.78,244601
18-Jun-21,13.83,13.88,13.75,13.85,50667
17-Jun-21,13.72,13.86,13.72,13.84,181380
16-Jun-21,13.79,13.79,13.64,13.72,1985
15-Jun-21,14.00,14.00,13.75,13.75,10601
14-Jun-21,13.57,13.88,13.57,13.87,26768
11-Jun-21,13.83,13.92,13.83,13.87,30690
10-Jun-21,13.55,13.72,13.55,13.65,1029959
09-Jun-21,13.70,13.70,13.52,13.56,71916
08-Jun-21,13.60,13.60,13.52,13.52,2204
07-Jun-21,13.50,13.53,13.42,13.50,45470
04-Jun-21,13.51,13.55,13.38,13.43,28067
02-Jun-21,13.62,13.62,13.39,13.39,17639
01-Jun-21,13.75,13.75,13.57,13.61,251366
31-May-21,13.75,13.80,13.75,13.80,1573
28-May-21,13.86,13.93,13.81,13.81,152250
27-May-21,13.82,13.82,13.82,13.82,55
26-May-21,14.17,14.17,14.04,14.06,72555
25-May-21,14.05,14.08,14.00,14.06,20892
24-May-21,13.85,14.07,13.85,14.07,51393
21-May-21,13.83,13.89,13.78,13.84,20780
20-May-21,13.82,13.82,13.50,13.71,182590
19-May-21,13.35,13.49,13.20,13.49,542163
18-May-21,13.51,13.52,13.35,13.35,87610
17-May-21,13.60,13.60,13.34,13.38,63929
14-May-21,13.33,13.56,13.33,13.53,122528
13-May-21,13.20,13.34,13.20,13.33,678834
12-May-21,13.11,13.19,13.02,13.17,109594
11-May-21,13.35,13.38,13.18,13.30,233803
10-May-21,13.49,13.83,13.40,13.83,805783
07-May-21,13.79,13.80,13.71,13.74,250137
06-May-21,13.88,13.88,13.50,13.68,1188949
05-May-21,14.01,14.07,13.84,13.88,1412044
04-May-21,14.28,14.28,13.95,14.01,414663
03-May-21,14.43,14.46,14.27,14.38,520695
30-Apr-21,14.27,14.51,13.99,14.43,299546
29-Apr-21,14.67,14.67,14.40,14.44,89325
28-Apr-21,14.80,14.80,14.41,14.41,287220
27-Apr-21,14.87,14.87,14.71,14.83,1200074
26-Apr-21,14.90,14.90,14.75,14.78,661858
23-Apr-21,14.76,14.87,14.55,14.84,2259132
22-Apr-21,14.79,14.80,14.45,14.45,3488029
20-Apr-21,15.00,15.00,14.65,14.79,39037
19-Apr-21,15.05,15.24,14.83,14.89,412086
16-Apr-21,15.34,15.34,15.12,15.16,286134
15-Apr-21,15.16,15.27,15.16,15.26,644781
14-Apr-21,15.30,15.45,15.15,15.16,362664
13-Apr-21,15.43,15.49,15.28,15.49,3924065
12-Apr-21,15.07,15.31,15.04,15.27,404086
09-Apr-21,14.66,15.23,14.66,15.22,329014
08-Apr-21,14.88,14.89,14.72,14.82,57648
07-Apr-21,14.70,14.83,14.47,14.83,69582
06-Apr-21,14.75,14.80,14.63,14.65,216345
05-Apr-21,14.64,14.88,14.60,14.85,70729
01-Apr-21,14.59,14.64,14.51,14.64,28437
31-Mar-21,14.30,14.33,14.16,14.16,159165
30-Mar-21,14.16,14.21,14.12,14.17,99267
29-Mar-21,14.25,14.32,14.25,14.32,56219
26-Mar-21,14.13,14.17,13.97,14.16,124109
25-Mar-21,13.64,13.83,13.64,13.83,89634
24-Mar-21,13.73,13.82,13.71,13.79,126309
23-Mar-21,13.83,13.89,13.75,13.75,275718
22-Mar-21,13.60,13.90,13.60,13.84,202023
19-Mar-21,13.52,13.55,13.44,13.49,196028
18-Mar-21,14.14,14.14,13.65,13.65,1387286
17-Mar-21,14.15,14.20,14.03,14.14,188789
16-Mar-21,14.19,14.22,14.13,14.18,1183930
15-Mar-21,13.92,14.09,13.92,14.09,123901
12-Mar-21,14.08,14.08,13.69,13.73,2136124
11-Mar-21,14.18,14.18,13.85,13.86,83641
10-Mar-21,14.83,14.83,13.78,13.81,131954
09-Mar-21,14.44,14.83,13.97,14.83,392300
08-Mar-21,13.52,13.93,13.52,13.79,233390
05-Mar-21,13.48,13.85,13.48,13.85,138464
04-Mar-21,13.69,13.70,13.43,13.60,158849
03-Mar-21,14.82,14.82,13.76,13.76,92765
02-Mar-21,14.43,14.53,14.31,14.31,40316
01-Mar-21,14.10,14.43,14.08,14.43,424622
26-Feb-21,13.82,14.13,13.70,14.00,185167
25-Feb-21,13.87,13.90,13.62,13.62,101612
24-Feb-21,14.05,14.05,13.56,13.84,237227
23-Feb-21,13.90,13.91,13.50,13.83,393631
22-Feb-21,14.13,14.49,13.90,13.90,282747
19-Feb-21,14.49,14.49,14.10,14.13,441328
18-Feb-21,14.43,14.43,14.00,14.23,161196
17-Feb-21,14.13,14.23,14.13,14.22,356434
12-Feb-21,14.25,14.29,14.21,14.29,1011528
11-Feb-21,14.15,14.22,14.15,14.21,728103
10-Feb-21,14.25,14.25,13.99,14.13,220343
09-Feb-21,14.00,14.27,14.00,14.13,158452
08-Feb-21,13.96,14.10,13.89,14.00,83944
05-Feb-21,14.37,14.37,13.89,13.96,179798
04-Feb-21,14.56,14.56,13.78,14.04,116253
03-Feb-21,13.83,13.87,13.79,13.79,225779
02-Feb-21,13.76,13.76,13.68,13.71,209077
01-Feb-21,13.63,13.76,13.50,13.73,73838
29-Jan-21,13.66,13.66,13.41,13.46,55790
28-Jan-21,13.85,13.85,13.69,13.69,33298
27-Jan-21,13.60,13.74,13.46,13.46,39561
26-Jan-21,13.94,13.94,13.63,13.67,288655
22-Jan-21,13.84,13.94,13.84,13.94,40490
21-Jan-21,13.57,13.63,13.57,13.63,20962
20-Jan-21,14.20,14.20,12.15,13.35,68613
19-Jan-21,14.70,14.70,12.83,13.14,449932
18-Jan-21,14.70,14.70,14.70,14.70,808
15-Jan-21,13.29,14.71,13.29,14.71,1091
14-Jan-21,12.86,12.86,12.69,12.69,28134
13-Jan-21,12.98,12.98,12.98,12.98,2855
12-Jan-21,13.90,13.90,12.98,12.98,20103
11-Jan-21,13.45,13.45,13.38,13.42,178741
08-Jan-21,13.11,13.22,13.11,13.20,3464

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BIYW39

cotações, gráficos e mais...