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
20/10/2021	-1,39%	-0,24	17,06	17,25	17,06	17,25	14K	5
19/10/2021	3,04%	0,51	17,30	16,90	16,90	17,33	174K	143
18/10/2021	1,76%	0,29	16,79	16,81	16,79	16,81	7K	2
15/10/2021	-0,84%	-0,14	16,50	16,54	16,43	16,54	50K	8
14/10/2021	2,46%	0,40	16,64	16,48	16,47	16,66	1M	174
13/10/2021	-0,61%	-0,10	16,24	16,33	16,19	16,38	20K	6
11/10/2021	0,31%	0,05	16,34	16,36	16,29	16,37	2K	7
08/10/2021	0,18%	0,03	16,29	16,25	16,25	16,29	4K	2
07/10/2021	1,50%	0,24	16,26	16,42	16,26	16,42	46K	12
06/10/2021	0,56%	0,09	16,02	15,87	15,87	16,09	120K	132
05/10/2021	2,58%	0,40	15,93	15,72	15,72	15,94	211K	8

04/10/2021	-1,58%	-0,25	15,53	15,77	15,43	15,84	31K	151
01/10/2021	-1,00%	-0,16	15,78	15,60	15,58	15,78	83K	82
30/09/2021	0,76%	0,12	15,94	15,89	15,79	15,95	173K	7
29/09/2021	-0,38%	-0,06	15,82	15,92	15,71	15,92	86K	81
28/09/2021	-1,79%	-0,29	15,88	16,18	15,88	16,18	261K	10
27/09/2021	-0,43%	-0,07	16,17	16,03	16,03	16,19	229K	4
24/09/2021	0,12%	0,02	16,24	16,24	16,24	16,24	16	1
23/09/2021	1,25%	0,20	16,22	16,11	16,08	16,22	12K	87
22/09/2021	1,26%	0,20	16,02	15,82	15,82	16,02	3K	6
21/09/2021	-4,06%	-0,67	15,82	15,94	15,70	15,94	569K	15
20/09/2021	2,93%	0,47	16,49	15,90	15,75	16,49	160K	17
17/09/2021	-1,23%	-0,20	16,02	16,26	16,02	16,34	180K	6
16/09/2021	0,68%	0,11	16,22	16,09	16,09	16,22	324K	4
15/09/2021	0,56%	0,09	16,11	16,02	15,99	16,11	465	5
14/09/2021	0,63%	0,10	16,02	15,09	15,09	16,05	51K	138
13/09/2021	-0,75%	-0,12	15,92	15,99	15,80	15,99	1M	31
10/09/2021	-1,23%	-0,20	16,04	16,24	16,00	16,24	68K	11
09/09/2021	-0,61%	-0,10	16,24	16,49	16,24	16,49	6K	15
08/09/2021	0,18%	0,03	16,34	16,18	16,17	16,42	1M	163
06/09/2021	-3,38%	-0,57	16,31	16,29	16,20	16,31	8K	12
03/09/2021	5,24%	0,84	16,88	16,03	16,00	16,99	57K	106
02/09/2021	-0,25%	-0,04	16,04	16,13	15,93	16,13	1M	154
01/09/2021	0,25%	0,04	16,08	16,05	16,05	16,13	92K	16
31/08/2021	-0,80%	-0,13	16,04	16,14	15,86	16,14	31K	11
30/08/2021	1,00%	0,16	16,17	16,12	16,12	16,20	113K	7
27/08/2021	-0,12%	-0,02	16,01	16,12	15,94	16,12	26K	145
26/08/2021	0,44%	0,07	16,03	15,96	15,96	16,06	9K	4
25/08/2021	-0,50%	-0,08	15,96	16,04	15,94	16,18	25K	87
24/08/2021	-2,08%	-0,34	16,04	16,10	16,04	16,10	2K	2
23/08/2021	1,74%	0,28	16,38	16,29	16,29	16,38	26K	5
20/08/2021	0,37%	0,06	16,10	16,23	16,07	16,33	16K	9
19/08/2021	1,52%	0,24	16,04	15,72	15,72	16,05	18K	13
18/08/2021	0,89%	0,14	15,80	15,76	15,67	15,90	166K	209
17/08/2021	-1,14%	-0,18	15,66	15,67	15,60	15,67	4K	7
16/08/2021	0,83%	0,13	15,84	15,77	15,50	15,85	135K	11
13/08/2021	0,96%	0,15	15,71	15,74	15,64	15,81	648K	209
12/08/2021	0,52%	0,08	15,56	15,48	15,43	15,56	34K	4
11/08/2021	0,39%	0,06	15,48	15,42	15,39	15,48	82K	4
10/08/2021	-1,60%	-0,25	15,42	15,70	15,40	15,70	80K	9
09/08/2021	0,26%	0,04	15,67	15,80	15,60	15,83	67K	89
06/08/2021	0,19%	0,03	15,63	15,74	15,62	15,74	122K	12
05/08/2021	0,71%	0,11	15,60	15,31	15,31	15,63	71K	9
04/08/2021	0,32%	0,05	15,49	15,54	15,49	15,61	86K	7
03/08/2021	-1,15%	-0,18	15,44	15,56	15,38	15,63	317K	237
02/08/2021	1,69%	0,26	15,62	15,34	15,15	15,62	37K	234
30/07/2021	2,33%	0,35	15,36	14,97	14,97	15,36	91K	8
29/07/2021	-0,79%	-0,12	15,01	15,13	14,94	15,13	90K	14
28/07/2021	-0,53%	-0,08	15,13	15,21	15,13	15,31	7K	12
27/07/2021	-1,11%	-0,17	15,21	15,38	15,04	15,38	8K	14
26/07/2021	-0,71%	-0,11	15,38	15,73	15,30	15,84	3M	620
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	-	-	15,22	14,66	14,66	15,23	329K	15

Date,Open,High,Low,Close,Volume
20-Oct-21,17.25,17.25,17.06,17.06,14394
19-Oct-21,16.90,17.33,16.90,17.30,174472
18-Oct-21,16.81,16.81,16.79,16.79,7387
15-Oct-21,16.54,16.54,16.43,16.50,49993
14-Oct-21,16.48,16.66,16.47,16.64,1346774
13-Oct-21,16.33,16.38,16.19,16.24,19741
11-Oct-21,16.36,16.37,16.29,16.34,2026
08-Oct-21,16.25,16.29,16.25,16.29,3689
07-Oct-21,16.42,16.42,16.26,16.26,46145
06-Oct-21,15.87,16.09,15.87,16.02,119755
05-Oct-21,15.72,15.94,15.72,15.93,210540
04-Oct-21,15.77,15.84,15.43,15.53,31234
01-Oct-21,15.60,15.78,15.58,15.78,82516
30-Sep-21,15.89,15.95,15.79,15.94,173172
29-Sep-21,15.92,15.92,15.71,15.82,86411
28-Sep-21,16.18,16.18,15.88,15.88,260616
27-Sep-21,16.03,16.19,16.03,16.17,228627
24-Sep-21,16.24,16.24,16.24,16.24,16
23-Sep-21,16.11,16.22,16.08,16.22,11754
22-Sep-21,15.82,16.02,15.82,16.02,3025
21-Sep-21,15.94,15.94,15.70,15.82,569031
20-Sep-21,15.90,16.49,15.75,16.49,160375
17-Sep-21,16.26,16.34,16.02,16.02,180392
16-Sep-21,16.09,16.22,16.09,16.22,324074
15-Sep-21,16.02,16.11,15.99,16.11,465
14-Sep-21,15.09,16.05,15.09,16.02,51015
13-Sep-21,15.99,15.99,15.80,15.92,1256337
10-Sep-21,16.24,16.24,16.00,16.04,68356
09-Sep-21,16.49,16.49,16.24,16.24,5646
08-Sep-21,16.18,16.42,16.17,16.34,1213655
06-Sep-21,16.29,16.31,16.20,16.31,7828
03-Sep-21,16.03,16.99,16.00,16.88,57382
02-Sep-21,16.13,16.13,15.93,16.04,1130995
01-Sep-21,16.05,16.13,16.05,16.08,91643
31-Aug-21,16.14,16.14,15.86,16.04,30690
30-Aug-21,16.12,16.20,16.12,16.17,112952
27-Aug-21,16.12,16.12,15.94,16.01,25698
26-Aug-21,15.96,16.06,15.96,16.03,8826
25-Aug-21,16.04,16.18,15.94,15.96,24747
24-Aug-21,16.10,16.10,16.04,16.04,2183
23-Aug-21,16.29,16.38,16.29,16.38,26170
20-Aug-21,16.23,16.33,16.07,16.10,16342
19-Aug-21,15.72,16.05,15.72,16.04,17751
18-Aug-21,15.76,15.90,15.67,15.80,165564
17-Aug-21,15.67,15.67,15.60,15.66,4118
16-Aug-21,15.77,15.85,15.50,15.84,134987
13-Aug-21,15.74,15.81,15.64,15.71,647728
12-Aug-21,15.48,15.56,15.43,15.56,33953
11-Aug-21,15.42,15.48,15.39,15.48,82403
10-Aug-21,15.70,15.70,15.40,15.42,80400
09-Aug-21,15.80,15.83,15.60,15.67,66665
06-Aug-21,15.74,15.74,15.62,15.63,122408
05-Aug-21,15.31,15.63,15.31,15.60,71465
04-Aug-21,15.54,15.61,15.49,15.49,86460
03-Aug-21,15.56,15.63,15.38,15.44,317153
02-Aug-21,15.34,15.62,15.15,15.62,37057
30-Jul-21,14.97,15.36,14.97,15.36,90989
29-Jul-21,15.13,15.13,14.94,15.01,89703
28-Jul-21,15.21,15.31,15.13,15.13,7164
27-Jul-21,15.38,15.38,15.04,15.21,8298
26-Jul-21,15.73,15.84,15.30,15.38,2980784
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BIYW39

cotações, gráficos e mais...