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
20/10/2025	0,39%	0,12	30,63	30,51	30,51	30,76	1M	32
17/10/2025	0,30%	0,09	30,51	30,42	30,20	30,55	185K	7
16/10/2025	-0,49%	-0,15	30,42	30,43	30,42	30,43	1K	2
15/10/2025	0,36%	0,11	30,57	30,83	30,44	30,84	211K	7
14/10/2025	-1,01%	-0,31	30,46	30,45	30,45	30,76	457	5
13/10/2025	-0,26%	-0,08	30,77	30,78	30,60	30,80	7K	6
10/10/2025	0,72%	0,22	30,85	30,63	30,63	31,15	216	3

09/10/2025	-0,26%	-0,08	30,63	30,79	30,63	30,79	122	3
08/10/2025	2,13%	0,64	30,71	30,25	30,25	30,71	27K	5
07/10/2025	-0,76%	-0,23	30,07	30,55	30,07	30,55	90	2
06/10/2025	0,40%	0,12	30,30	30,36	30,30	30,45	178K	10
03/10/2025	-0,40%	-0,12	30,18	30,39	30,18	30,39	24K	3
02/10/2025	1,03%	0,31	30,30	30,30	30,30	30,30	30	1
01/10/2025	1,28%	0,38	29,99	29,96	29,95	30,03	9K	6
30/09/2025	-0,47%	-0,14	29,61	29,67	29,61	29,67	15K	3
29/09/2025	0,30%	0,09	29,75	29,75	29,75	29,75	29	1
26/09/2025	0,30%	0,09	29,66	29,69	29,45	29,69	20K	3
25/09/2025	0,75%	0,22	29,57	29,21	29,21	29,57	677	3
24/09/2025	-0,34%	-0,10	29,35	29,42	29,30	29,46	3K	4
23/09/2025	-1,57%	-0,47	29,45	29,45	29,45	29,45	323	1
22/09/2025	1,84%	0,54	29,92	29,61	29,61	29,92	926	4
19/09/2025	0,44%	0,13	29,38	29,39	29,38	29,45	12K	4
18/09/2025	1,81%	0,52	29,25	29,09	29,09	29,25	234K	3
17/09/2025	-0,07%	-0,02	28,73	28,68	28,56	28,73	95K	4
16/09/2025	-0,35%	-0,10	28,75	28,90	28,71	28,90	634K	3
15/09/2025	0,17%	0,05	28,85	28,80	28,80	28,88	632K	7
12/09/2025	-0,41%	-0,12	28,80	29,10	28,80	29,10	712K	9
11/09/2025	0,31%	0,09	28,92	29,10	28,91	29,10	1K	3
10/09/2025	0,73%	0,21	28,83	29,02	28,83	29,02	3K	3
09/09/2025	0,07%	0,02	28,62	28,45	28,45	28,62	1K	2
08/09/2025	2,14%	0,60	28,60	28,58	28,47	28,61	223K	6
05/09/2025	-1,34%	-0,38	28,00	28,00	28,00	28,00	13K	1
04/09/2025	0,35%	0,10	28,38	28,35	28,35	28,40	10K	4
03/09/2025	0,82%	0,23	28,28	28,35	28,28	28,35	56	2
02/09/2025	-1,82%	-0,52	28,05	28,08	27,70	28,08	17K	6
01/09/2025	1,46%	0,41	28,57	28,57	28,57	28,57	28	1
29/08/2025	-1,37%	-0,39	28,16	28,24	28,16	28,24	704	4
28/08/2025	0,78%	0,22	28,55	28,47	28,36	28,55	34K	6
27/08/2025	0,35%	0,10	28,33	28,33	28,33	28,34	821	3
26/08/2025	0,28%	0,08	28,23	28,13	28,13	28,23	20K	3
25/08/2025	0,04%	0,01	28,15	28,13	28,11	28,15	252K	8
22/08/2025	0,86%	0,24	28,14	28,13	28,13	28,14	2K	2
21/08/2025	-0,21%	-0,06	27,90	28,00	27,90	28,00	976	2
20/08/2025	-1,38%	-0,39	27,96	28,22	27,70	28,22	1K	5
19/08/2025	-0,53%	-0,15	28,35	28,22	28,22	28,35	1K	2
18/08/2025	0,35%	0,10	28,50	28,40	28,29	28,50	45K	7
15/08/2025	-0,46%	-0,13	28,40	28,40	28,40	28,40	1K	2
14/08/2025	0,21%	0,06	28,53	28,58	28,53	28,70	119K	6
13/08/2025	-0,11%	-0,03	28,47	28,50	28,47	28,55	3K	3
12/08/2025	0,32%	0,09	28,50	28,37	28,37	28,50	967	2
11/08/2025	-0,21%	-0,06	28,41	28,67	28,38	28,67	142	4
08/08/2025	1,32%	0,37	28,47	28,33	28,33	28,62	104K	9
07/08/2025	-0,78%	-0,22	28,10	28,67	28,08	28,68	12K	7
06/08/2025	0,35%	0,10	28,32	28,26	28,26	28,32	990	2
05/08/2025	-0,56%	-0,16	28,22	28,38	28,22	28,38	164K	3
04/08/2025	1,28%	0,36	28,38	28,35	28,35	28,44	12K	6
01/08/2025	-3,11%	-0,90	28,02	28,00	27,99	28,17	5K	5
31/07/2025	0,00%	0,00	28,92	29,45	28,92	29,52	15K	6
30/07/2025	0,21%	0,06	28,92	29,18	28,74	29,19	9K	7
29/07/2025	-0,41%	-0,12	28,86	28,99	28,86	29,15	43K	11
28/07/2025	0,98%	0,28	28,98	28,93	28,88	28,98	26K	6
25/07/2025	1,13%	0,32	28,70	28,42	28,42	28,70	70K	7
24/07/2025	0,75%	0,21	28,38	28,36	28,36	28,45	32K	6
23/07/2025	-0,07%	-0,02	28,17	28,20	28,16	28,20	5K	4
22/07/2025	-1,09%	-0,31	28,19	28,49	28,06	28,49	1K	4
21/07/2025	0,74%	0,21	28,50	28,64	28,50	28,65	37K	277
18/07/2025	0,00%	0,00	28,29	28,29	28,29	28,29	28	1
17/07/2025	0,82%	0,23	28,29	28,25	28,25	28,29	63K	2
16/07/2025	-0,64%	-0,18	28,06	28,14	28,02	28,14	4K	3
15/07/2025	0,64%	0,18	28,24	28,04	28,04	28,24	6K	2
14/07/2025	0,65%	0,18	28,06	27,96	27,96	28,06	1K	2
11/07/2025	0,22%	0,06	27,88	27,96	27,88	27,99	9K	7
10/07/2025	0,43%	0,12	27,82	27,65	27,65	27,82	1K	3
09/07/2025	1,61%	0,44	27,70	27,50	27,50	27,70	57K	7
08/07/2025	0,41%	0,11	27,26	27,15	27,09	27,26	50K	4
07/07/2025	-0,22%	-0,06	27,15	27,17	27,15	27,29	1K	6
04/07/2025	0,04%	0,01	27,21	27,21	27,21	27,21	27	1
03/07/2025	1,87%	0,50	27,20	27,20	27,20	27,20	121K	1
02/07/2025	0,38%	0,10	26,70	26,89	26,70	26,90	59K	6
01/07/2025	-0,82%	-0,22	26,60	26,93	26,60	26,94	10M	4
27/06/2025	-0,26%	-0,07	26,82	27,04	26,82	27,04	70K	4
25/06/2025	0,86%	0,23	26,89	26,88	26,88	26,89	430	2
24/06/2025	2,07%	0,54	26,66	26,49	26,33	26,66	63K	8
23/06/2025	0,69%	0,18	26,12	26,08	25,97	26,14	3K	7
20/06/2025	0,08%	0,02	25,94	25,94	25,94	25,94	103	1
18/06/2025	-0,46%	-0,12	25,92	25,92	25,92	25,92	2K	2
17/06/2025	1,17%	0,30	26,04	27,35	25,94	27,35	6K	5
13/06/2025	-1,49%	-0,39	25,74	25,86	25,74	25,92	51K	4
12/06/2025	0,81%	0,21	26,13	25,91	25,78	26,13	10K	3
11/06/2025	-0,80%	-0,21	25,92	26,13	25,92	26,13	908	2
10/06/2025	0,46%	0,12	26,13	26,01	26,01	26,13	914	2
09/06/2025	2,12%	0,54	26,01	26,24	26,01	26,26	58K	6
05/06/2025	-2,41%	-0,63	25,47	26,31	25,47	26,31	2K	7
04/06/2025	0,66%	0,17	26,10	26,08	25,99	26,10	10M	6
03/06/2025	0,46%	0,12	25,93	26,08	25,93	26,08	907	2
02/06/2025	0,27%	0,07	25,81	25,80	25,80	25,81	2K	2
30/05/2025	0,82%	0,21	25,74	25,60	25,60	25,87	310	3
29/05/2025	-1,35%	-0,35	25,53	25,73	25,53	25,73	482K	4
28/05/2025	1,37%	0,35	25,88	25,70	25,70	25,88	282	2
27/05/2025	2,49%	0,62	25,53	25,69	25,53	25,69	898	2
26/05/2025	-0,56%	-0,14	24,91	24,91	24,91	24,91	572	1
23/05/2025	-2,07%	-0,53	25,05	25,20	25,03	25,22	88K	159
22/05/2025	-0,27%	-0,07	25,58	25,46	25,32	25,58	96K	4
21/05/2025	-0,23%	-0,06	25,65	25,71	25,65	25,95	104K	4
20/05/2025	0,12%	0,03	25,71	25,86	25,70	25,86	2M	4
19/05/2025	-0,85%	-0,22	25,68	25,62	25,62	25,68	62K	2
16/05/2025	0,35%	0,09	25,90	26,05	25,80	26,05	6K	4
15/05/2025	1,57%	0,40	25,81	25,80	25,80	25,81	283	2
13/05/2025	1,36%	0,34	25,41	25,40	25,40	25,41	3K	3
12/05/2025	3,60%	0,87	25,07	24,20	24,20	25,07	66K	4
08/05/2025	1,42%	0,34	24,20	24,00	24,00	24,20	892	2
07/05/2025	0,00%	0,00	23,86	23,86	23,86	23,86	23	1
06/05/2025	-0,79%	-0,19	23,86	23,82	23,82	23,86	152K	2
05/05/2025	0,21%	0,05	24,05	24,05	24,05	24,05	48	1
02/05/2025	4,58%	1,05	24,00	24,07	24,00	24,07	745	3
30/04/2025	-0,43%	-0,10	22,95	22,70	22,70	22,95	80K	5
29/04/2025	-0,99%	-0,23	23,05	23,00	22,99	23,10	14K	6
28/04/2025	0,87%	0,20	23,28	23,28	23,28	23,28	69	1
25/04/2025	1,85%	0,42	23,08	22,80	22,80	23,08	16K	2
24/04/2025	2,35%	0,52	22,66	22,65	22,65	22,66	23K	4
23/04/2025	4,48%	0,95	22,14	22,13	22,13	22,14	243	2
22/04/2025	-2,49%	-0,54	21,19	21,39	21,19	21,50	4K	9
17/04/2025	-1,54%	-0,34	21,73	22,07	21,73	22,12	2M	17
16/04/2025	-4,04%	-0,93	22,07	22,35	21,84	22,35	2K	4
15/04/2025	0,31%	0,07	23,00	23,03	23,00	23,04	5K	3
14/04/2025	0,53%	0,12	22,93	23,00	22,81	23,03	526	5
11/04/2025	2,20%	0,49	22,81	22,71	22,71	22,81	1M	2
10/04/2025	-3,21%	-0,74	22,32	22,46	22,32	22,46	985	2
09/04/2025	11,40%	2,36	23,06	21,53	21,53	23,06	2M	77
08/04/2025	-1,10%	-0,23	20,70	22,08	20,63	22,08	743K	9
07/04/2025	0,14%	0,03	20,93	20,38	19,99	21,15	33K	10
04/04/2025	-2,34%	-0,50	20,90	21,18	20,80	21,18	929K	18
03/04/2025	-7,96%	-1,85	21,40	21,84	21,40	21,88	156K	10
02/04/2025	-	-	23,25	22,95	22,95	23,28	43K	8

Date,Open,High,Low,Close,Volume
20-Oct-25,30.51,30.76,30.51,30.63,1495646
17-Oct-25,30.42,30.55,30.20,30.51,184753
16-Oct-25,30.43,30.43,30.42,30.42,1064
15-Oct-25,30.83,30.84,30.44,30.57,211139
14-Oct-25,30.45,30.76,30.45,30.46,457
13-Oct-25,30.78,30.80,30.60,30.77,7263
10-Oct-25,30.63,31.15,30.63,30.85,216
09-Oct-25,30.79,30.79,30.63,30.63,122
08-Oct-25,30.25,30.71,30.25,30.71,27415
07-Oct-25,30.55,30.55,30.07,30.07,90
06-Oct-25,30.36,30.45,30.30,30.30,177930
03-Oct-25,30.39,30.39,30.18,30.18,23963
02-Oct-25,30.30,30.30,30.30,30.30,30
01-Oct-25,29.96,30.03,29.95,29.99,9225
30-Sep-25,29.67,29.67,29.61,29.61,15042
29-Sep-25,29.75,29.75,29.75,29.75,29
26-Sep-25,29.69,29.69,29.45,29.66,19570
25-Sep-25,29.21,29.57,29.21,29.57,677
24-Sep-25,29.42,29.46,29.30,29.35,2726
23-Sep-25,29.45,29.45,29.45,29.45,323
22-Sep-25,29.61,29.92,29.61,29.92,926
19-Sep-25,29.39,29.45,29.38,29.38,11929
18-Sep-25,29.09,29.25,29.09,29.25,233996
17-Sep-25,28.68,28.73,28.56,28.73,95241
16-Sep-25,28.90,28.90,28.71,28.75,633735
15-Sep-25,28.80,28.88,28.80,28.85,631693
12-Sep-25,29.10,29.10,28.80,28.80,712444
11-Sep-25,29.10,29.10,28.91,28.92,1041
10-Sep-25,29.02,29.02,28.83,28.83,3173
09-Sep-25,28.45,28.62,28.45,28.62,1001
08-Sep-25,28.58,28.61,28.47,28.60,222538
05-Sep-25,28.00,28.00,28.00,28.00,12740
04-Sep-25,28.35,28.40,28.35,28.38,10217
03-Sep-25,28.35,28.35,28.28,28.28,56
02-Sep-25,28.08,28.08,27.70,28.05,17207
01-Sep-25,28.57,28.57,28.57,28.57,28
29-Aug-25,28.24,28.24,28.16,28.16,704
28-Aug-25,28.47,28.55,28.36,28.55,34318
27-Aug-25,28.33,28.34,28.33,28.33,821
26-Aug-25,28.13,28.23,28.13,28.23,19930
25-Aug-25,28.13,28.15,28.11,28.15,252152
22-Aug-25,28.13,28.14,28.13,28.14,1687
21-Aug-25,28.00,28.00,27.90,27.90,976
20-Aug-25,28.22,28.22,27.70,27.96,1004
19-Aug-25,28.22,28.35,28.22,28.35,1470
18-Aug-25,28.40,28.50,28.29,28.50,44642
15-Aug-25,28.40,28.40,28.40,28.40,1476
14-Aug-25,28.58,28.70,28.53,28.53,118772
13-Aug-25,28.50,28.55,28.47,28.47,3049
12-Aug-25,28.37,28.50,28.37,28.50,967
11-Aug-25,28.67,28.67,28.38,28.41,142
08-Aug-25,28.33,28.62,28.33,28.47,103660
07-Aug-25,28.67,28.68,28.08,28.10,11670
06-Aug-25,28.26,28.32,28.26,28.32,990
05-Aug-25,28.38,28.38,28.22,28.22,163536
04-Aug-25,28.35,28.44,28.35,28.38,12054
01-Aug-25,28.00,28.17,27.99,28.02,4777
31-Jul-25,29.45,29.52,28.92,28.92,15390
30-Jul-25,29.18,29.19,28.74,28.92,9479
29-Jul-25,28.99,29.15,28.86,28.86,42987
28-Jul-25,28.93,28.98,28.88,28.98,26343
25-Jul-25,28.42,28.70,28.42,28.70,70204
24-Jul-25,28.36,28.45,28.36,28.38,31685
23-Jul-25,28.20,28.20,28.16,28.17,5071
22-Jul-25,28.49,28.49,28.06,28.19,1016
21-Jul-25,28.64,28.65,28.50,28.50,36880
18-Jul-25,28.29,28.29,28.29,28.29,28
17-Jul-25,28.25,28.29,28.25,28.29,62520
16-Jul-25,28.14,28.14,28.02,28.06,3926
15-Jul-25,28.04,28.24,28.04,28.24,5862
14-Jul-25,27.96,28.06,27.96,28.06,1400
11-Jul-25,27.96,27.99,27.88,27.88,8805
10-Jul-25,27.65,27.82,27.65,27.82,1387
09-Jul-25,27.50,27.70,27.50,27.70,56857
08-Jul-25,27.15,27.26,27.09,27.26,49957
07-Jul-25,27.17,27.29,27.15,27.15,1414
04-Jul-25,27.21,27.21,27.21,27.21,27
03-Jul-25,27.20,27.20,27.20,27.20,120740
02-Jul-25,26.89,26.90,26.70,26.70,59122
01-Jul-25,26.93,26.94,26.60,26.60,9734959
27-Jun-25,27.04,27.04,26.82,26.82,70390
25-Jun-25,26.88,26.89,26.88,26.89,430
24-Jun-25,26.49,26.66,26.33,26.66,63332
23-Jun-25,26.08,26.14,25.97,26.12,2579
20-Jun-25,25.94,25.94,25.94,25.94,103
18-Jun-25,25.92,25.92,25.92,25.92,2079
17-Jun-25,27.35,27.35,25.94,26.04,6112
13-Jun-25,25.86,25.92,25.74,25.74,50528
12-Jun-25,25.91,26.13,25.78,26.13,10417
11-Jun-25,26.13,26.13,25.92,25.92,908
10-Jun-25,26.01,26.13,26.01,26.13,914
09-Jun-25,26.24,26.26,26.01,26.01,58327
05-Jun-25,26.31,26.31,25.47,25.47,2183
04-Jun-25,26.08,26.10,25.99,26.10,9829029
03-Jun-25,26.08,26.08,25.93,25.93,907
02-Jun-25,25.80,25.81,25.80,25.81,1806
30-May-25,25.60,25.87,25.60,25.74,310
29-May-25,25.73,25.73,25.53,25.53,481608
28-May-25,25.70,25.88,25.70,25.88,282
27-May-25,25.69,25.69,25.53,25.53,898
26-May-25,24.91,24.91,24.91,24.91,572
23-May-25,25.20,25.22,25.03,25.05,87695
22-May-25,25.46,25.58,25.32,25.58,95778
21-May-25,25.71,25.95,25.65,25.65,103655
20-May-25,25.86,25.86,25.70,25.71,1547023
19-May-25,25.62,25.68,25.62,25.68,62245
16-May-25,26.05,26.05,25.80,25.90,6268
15-May-25,25.80,25.81,25.80,25.81,283
13-May-25,25.40,25.41,25.40,25.41,2590
12-May-25,24.20,25.07,24.20,25.07,65504
08-May-25,24.00,24.20,24.00,24.20,892
07-May-25,23.86,23.86,23.86,23.86,23
06-May-25,23.82,23.86,23.82,23.86,151630
05-May-25,24.05,24.05,24.05,24.05,48
02-May-25,24.07,24.07,24.00,24.00,745
30-Apr-25,22.70,22.95,22.70,22.95,80351
29-Apr-25,23.00,23.10,22.99,23.05,13655
28-Apr-25,23.28,23.28,23.28,23.28,69
25-Apr-25,22.80,23.08,22.80,23.08,16475
24-Apr-25,22.65,22.66,22.65,22.66,23262
23-Apr-25,22.13,22.14,22.13,22.14,243
22-Apr-25,21.39,21.50,21.19,21.19,3550
17-Apr-25,22.07,22.12,21.73,21.73,1574306
16-Apr-25,22.35,22.35,21.84,22.07,1630
15-Apr-25,23.03,23.04,23.00,23.00,5066
14-Apr-25,23.00,23.03,22.81,22.93,526
11-Apr-25,22.71,22.81,22.71,22.81,1216125
10-Apr-25,22.46,22.46,22.32,22.32,985
09-Apr-25,21.53,23.06,21.53,23.06,1919482
08-Apr-25,22.08,22.08,20.63,20.70,743023
07-Apr-25,20.38,21.15,19.99,20.93,32907
04-Apr-25,21.18,21.18,20.80,20.90,929400
03-Apr-25,21.84,21.88,21.40,21.40,155616
02-Apr-25,22.95,23.28,22.95,23.25,43368

*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: BIYW39