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
18/06/2026	4,58%	1,65	37,67	37,01	37,01	37,67	56K	5
17/06/2026	-0,88%	-0,32	36,02	36,34	36,00	36,47	135K	9
16/06/2026	2,37%	0,84	36,34	36,34	36,34	36,34	58K	1
12/06/2026	0,60%	0,21	35,50	35,29	35,29	35,74	178K	13
11/06/2026	0,31%	0,11	35,29	35,13	34,94	35,48	492K	10
10/06/2026	0,80%	0,28	35,18	35,18	35,18	35,18	6K	1
09/06/2026	-3,88%	-1,41	34,90	36,44	34,90	36,44	5K	7
08/06/2026	0,95%	0,34	36,31	36,12	36,08	36,61	132K	8
05/06/2026	-3,77%	-1,41	35,97	36,37	35,85	36,37	14K	6
03/06/2026	0,35%	0,13	37,38	37,58	37,20	37,58	617K	7
02/06/2026	0,70%	0,26	37,25	36,99	36,89	37,28	400K	20
01/06/2026	0,98%	0,36	36,99	36,68	36,68	36,99	451K	7
29/05/2026	2,26%	0,81	36,63	36,43	36,43	36,68	50K	8
28/05/2026	0,84%	0,30	35,82	35,65	35,65	35,92	1M	7
27/05/2026	0,08%	0,03	35,52	35,49	35,49	35,67	8K	4
26/05/2026	2,34%	0,81	35,49	34,87	34,87	35,49	3K	4
25/05/2026	0,00%	0,00	34,68	34,70	34,68	34,70	693	3
22/05/2026	1,37%	0,47	34,68	34,60	34,60	34,96	9K	5
21/05/2026	0,47%	0,16	34,21	34,17	34,06	34,26	23K	16
20/05/2026	0,62%	0,21	34,05	34,06	34,05	34,06	1K	3
19/05/2026	0,18%	0,06	33,84	34,00	33,79	34,00	11K	4
18/05/2026	-2,45%	-0,85	33,78	34,23	33,43	34,23	36K	17
15/05/2026	3,37%	1,13	34,63	34,50	34,50	34,86	172K	4
14/05/2026	-0,12%	-0,04	33,50	33,50	33,50	33,50	40K	3
13/05/2026	1,54%	0,51	33,54	33,54	33,54	33,54	368	1
12/05/2026	-1,61%	-0,54	33,03	33,15	32,74	33,15	350K	6
11/05/2026	0,81%	0,27	33,57	33,50	33,50	33,57	737	3
08/05/2026	2,46%	0,80	33,30	33,04	33,04	33,30	16K	3
06/05/2026	2,98%	0,94	32,50	32,07	32,07	32,50	128K	2
05/05/2026	0,67%	0,21	31,56	31,35	31,35	31,56	3K	6
04/05/2026	2,35%	0,72	31,35	31,27	31,26	31,35	381K	6
29/04/2026	0,59%	0,18	30,63	30,67	30,63	30,67	183	2
28/04/2026	-1,58%	-0,49	30,45	30,51	30,45	30,53	365	3
27/04/2026	1,11%	0,34	30,94	30,94	30,94	30,94	866	1
24/04/2026	2,00%	0,60	30,60	30,65	30,60	30,65	367	2
23/04/2026	-0,79%	-0,24	30,00	30,00	30,00	30,00	60	1
22/04/2026	1,72%	0,51	30,24	29,92	29,92	30,24	3K	2
20/04/2026	0,00%	0,00	29,73	29,89	29,73	29,89	9K	3
17/04/2026	1,64%	0,48	29,73	29,73	29,73	29,73	148	1
16/04/2026	0,21%	0,06	29,25	29,25	29,25	29,25	3K	1
15/04/2026	2,64%	0,75	29,19	29,00	28,95	29,19	5K	4
14/04/2026	1,28%	0,36	28,44	28,44	28,44	28,44	284	1
13/04/2026	0,83%	0,23	28,08	28,06	28,06	28,08	84	2
10/04/2026	-0,82%	-0,23	27,85	27,90	27,81	27,90	132K	5
08/04/2026	2,74%	0,75	28,08	27,99	27,99	28,20	198K	4
07/04/2026	-0,55%	-0,15	27,33	27,37	27,33	27,37	54	2
06/04/2026	0,96%	0,26	27,48	27,50	27,36	27,50	247K	10
01/04/2026	3,07%	0,81	27,22	27,24	27,22	27,24	490	3
31/03/2026	1,03%	0,27	26,41	26,41	26,41	26,41	52	1
30/03/2026	-0,87%	-0,23	26,14	26,37	26,14	26,37	1K	4
27/03/2026	-3,83%	-1,05	26,37	26,37	26,37	26,37	2K	1
26/03/2026	-1,54%	-0,43	27,42	27,42	27,42	27,42	685	1
24/03/2026	-2,49%	-0,71	27,85	27,92	27,81	27,92	834	3
20/03/2026	1,03%	0,29	28,56	28,56	28,56	28,56	28	1
18/03/2026	0,57%	0,16	28,27	28,10	28,10	28,37	1K	4
16/03/2026	-0,88%	-0,25	28,11	28,64	28,11	28,64	984	2
13/03/2026	-0,11%	-0,03	28,36	28,58	28,35	28,58	125K	4
12/03/2026	0,00%	0,00	28,39	28,32	28,27	28,39	269K	4
11/03/2026	0,57%	0,16	28,39	28,26	28,26	28,39	198	2
10/03/2026	-0,28%	-0,08	28,23	28,24	28,23	28,33	242K	5
09/03/2026	-1,08%	-0,31	28,31	28,62	27,84	28,62	312K	4
06/03/2026	0,00%	0,00	28,62	28,62	28,62	28,62	28	1
05/03/2026	-0,10%	-0,03	28,62	28,88	28,62	28,88	603	6
04/03/2026	0,84%	0,24	28,65	28,40	28,40	28,65	349K	4
03/03/2026	0,53%	0,15	28,41	28,37	28,37	28,41	99K	2
02/03/2026	1,95%	0,54	28,26	27,61	27,61	28,31	649	3
27/02/2026	-1,95%	-0,55	27,72	27,95	27,72	27,98	3K	4
26/02/2026	-1,53%	-0,44	28,27	28,20	28,20	28,31	103K	3
25/02/2026	1,27%	0,36	28,71	28,71	28,71	28,71	717	1
24/02/2026	1,61%	0,45	28,35	28,23	28,17	28,35	6K	7
23/02/2026	-2,17%	-0,62	27,90	28,38	27,90	28,38	9K	5
20/02/2026	-0,77%	-0,22	28,52	28,55	28,52	28,56	220K	3
19/02/2026	0,70%	0,20	28,74	28,74	28,74	28,74	28	1
18/02/2026	0,04%	0,01	28,54	28,54	28,54	28,54	28	1
13/02/2026	0,21%	0,06	28,53	28,47	28,47	28,53	7K	5
12/02/2026	-1,35%	-0,39	28,47	28,47	28,47	28,47	171K	1
11/02/2026	-1,03%	-0,30	28,86	28,86	28,86	28,86	288	1
10/02/2026	-0,24%	-0,07	29,16	29,22	29,16	29,22	9K	3
09/02/2026	1,74%	0,50	29,23	28,73	28,73	29,23	429K	5
06/02/2026	2,53%	0,71	28,73	28,44	28,44	28,75	3K	4
05/02/2026	-2,44%	-0,70	28,02	28,30	28,02	28,30	537K	8
04/02/2026	-4,17%	-1,25	28,72	29,08	28,26	29,08	103K	5
02/02/2026	0,77%	0,23	29,97	29,61	29,61	29,97	2K	2
29/01/2026	-2,17%	-0,66	29,74	29,74	29,74	29,74	143K	1
28/01/2026	0,03%	0,01	30,40	30,43	30,33	30,43	22K	3
27/01/2026	0,20%	0,06	30,39	30,57	30,39	30,57	152	2
26/01/2026	0,50%	0,15	30,33	30,04	30,04	30,42	7K	4
23/01/2026	-0,56%	-0,17	30,18	30,21	30,12	30,25	230K	5
22/01/2026	1,37%	0,41	30,35	30,35	30,35	30,35	303	1
21/01/2026	-0,13%	-0,04	29,94	29,69	29,69	30,03	173K	4
20/01/2026	-2,88%	-0,89	29,98	30,34	29,98	30,34	363K	4
19/01/2026	0,00%	0,00	30,87	30,87	30,87	30,87	7K	3
16/01/2026	0,36%	0,11	30,87	30,91	30,87	30,91	2K	2
15/01/2026	1,18%	0,36	30,76	30,86	30,76	30,86	20K	2
14/01/2026	-1,94%	-0,60	30,40	30,85	30,40	30,85	1K	4
13/01/2026	0,49%	0,15	31,00	31,21	30,97	31,21	433	3
12/01/2026	0,06%	0,02	30,85	30,85	30,85	30,85	431	1
09/01/2026	-1,28%	-0,40	30,83	30,83	30,83	30,83	30	1
08/01/2026	-0,45%	-0,14	31,23	31,23	31,23	31,23	31	1
07/01/2026	1,06%	0,33	31,37	31,04	31,04	31,37	1M	4
06/01/2026	0,23%	0,07	31,04	30,87	30,76	31,12	299K	8
05/01/2026	-0,32%	-0,10	30,97	31,40	30,97	31,40	644K	4
02/01/2026	-1,46%	-0,46	31,07	31,43	31,07	31,47	825K	6
30/12/2025	-2,11%	-0,68	31,53	32,22	31,53	32,22	1K	4
29/12/2025	0,28%	0,09	32,21	32,21	32,21	32,21	998	1
26/12/2025	0,53%	0,17	32,12	32,22	32,12	32,22	114K	6
23/12/2025	-0,19%	-0,06	31,95	31,84	31,84	31,95	2K	2
22/12/2025	1,55%	0,49	32,01	31,81	31,81	32,01	214K	2
19/12/2025	1,81%	0,56	31,52	31,10	31,10	31,52	3K	3
18/12/2025	1,78%	0,54	30,96	30,85	30,85	30,97	340	4
17/12/2025	-1,17%	-0,36	30,42	30,91	30,42	30,91	2K	4
16/12/2025	1,18%	0,36	30,78	30,67	30,67	30,78	3K	5
15/12/2025	-0,59%	-0,18	30,42	30,47	30,42	30,47	426	2
12/12/2025	-2,49%	-0,78	30,60	31,00	30,60	31,00	799	3
11/12/2025	-1,78%	-0,57	31,38	30,95	30,95	31,47	101K	4
10/12/2025	0,92%	0,29	31,95	31,95	31,95	31,95	159	1
09/12/2025	0,00%	0,00	31,66	31,71	31,66	31,71	84K	2
08/12/2025	0,60%	0,19	31,66	31,66	31,66	31,66	295K	1
05/12/2025	2,88%	0,88	31,47	31,23	31,23	31,47	23K	2
04/12/2025	0,07%	0,02	30,59	30,59	30,59	30,59	11K	1
03/12/2025	-0,26%	-0,08	30,57	30,18	30,18	30,57	52K	2
02/12/2025	0,96%	0,29	30,65	31,44	30,65	31,44	14K	7
01/12/2025	0,40%	0,12	30,36	30,17	30,17	30,36	2K	2
28/11/2025	0,53%	0,16	30,24	30,20	30,20	30,24	120	2
26/11/2025	0,37%	0,11	30,08	30,15	30,08	30,15	1K	2
25/11/2025	0,00%	0,00	29,97	29,79	29,49	30,03	4K	8
24/11/2025	1,94%	0,57	29,97	29,74	29,74	30,01	10K	4
21/11/2025	-0,71%	-0,21	29,40	28,99	28,95	29,64	2K	5
19/11/2025	0,44%	0,13	29,61	29,90	29,61	29,94	171K	6
18/11/2025	-0,74%	-0,22	29,48	29,47	29,36	29,69	123K	5
17/11/2025	-1,39%	-0,42	29,70	30,09	29,70	30,09	147K	4
14/11/2025	0,70%	0,21	30,12	29,61	29,61	30,12	73K	6
13/11/2025	-2,35%	-0,72	29,91	30,08	29,80	30,08	103K	7
12/11/2025	-	-	30,63	30,61	30,61	30,63	949	2

Date,Open,High,Low,Close,Volume
18-Jun-26,37.01,37.67,37.01,37.67,56465
17-Jun-26,36.34,36.47,36.00,36.02,135328
16-Jun-26,36.34,36.34,36.34,36.34,58144
12-Jun-26,35.29,35.74,35.29,35.50,177955
11-Jun-26,35.13,35.48,34.94,35.29,492038
10-Jun-26,35.18,35.18,35.18,35.18,6015
09-Jun-26,36.44,36.44,34.90,34.90,5419
08-Jun-26,36.12,36.61,36.08,36.31,131799
05-Jun-26,36.37,36.37,35.85,35.97,14464
03-Jun-26,37.58,37.58,37.20,37.38,616519
02-Jun-26,36.99,37.28,36.89,37.25,399888
01-Jun-26,36.68,36.99,36.68,36.99,450886
29-May-26,36.43,36.68,36.43,36.63,49830
28-May-26,35.65,35.92,35.65,35.82,1420657
27-May-26,35.49,35.67,35.49,35.52,7609
26-May-26,34.87,35.49,34.87,35.49,2586
25-May-26,34.70,34.70,34.68,34.68,693
22-May-26,34.60,34.96,34.60,34.68,9118
21-May-26,34.17,34.26,34.06,34.21,23196
20-May-26,34.06,34.06,34.05,34.05,1191
19-May-26,34.00,34.00,33.79,33.84,10667
18-May-26,34.23,34.23,33.43,33.78,36094
15-May-26,34.50,34.86,34.50,34.63,172123
14-May-26,33.50,33.50,33.50,33.50,40200
13-May-26,33.54,33.54,33.54,33.54,368
12-May-26,33.15,33.15,32.74,33.03,349991
11-May-26,33.50,33.57,33.50,33.57,737
08-May-26,33.04,33.30,33.04,33.30,16257
06-May-26,32.07,32.50,32.07,32.50,128210
05-May-26,31.35,31.56,31.35,31.56,2681
04-May-26,31.27,31.35,31.26,31.35,380769
29-Apr-26,30.67,30.67,30.63,30.63,183
28-Apr-26,30.51,30.53,30.45,30.45,365
27-Apr-26,30.94,30.94,30.94,30.94,866
24-Apr-26,30.65,30.65,30.60,30.60,367
23-Apr-26,30.00,30.00,30.00,30.00,60
22-Apr-26,29.92,30.24,29.92,30.24,3022
20-Apr-26,29.89,29.89,29.73,29.73,9456
17-Apr-26,29.73,29.73,29.73,29.73,148
16-Apr-26,29.25,29.25,29.25,29.25,2925
15-Apr-26,29.00,29.19,28.95,29.19,5427
14-Apr-26,28.44,28.44,28.44,28.44,284
13-Apr-26,28.06,28.08,28.06,28.08,84
10-Apr-26,27.90,27.90,27.81,27.85,131728
08-Apr-26,27.99,28.20,27.99,28.08,197512
07-Apr-26,27.37,27.37,27.33,27.33,54
06-Apr-26,27.50,27.50,27.36,27.48,246957
01-Apr-26,27.24,27.24,27.22,27.22,490
31-Mar-26,26.41,26.41,26.41,26.41,52
30-Mar-26,26.37,26.37,26.14,26.14,1127
27-Mar-26,26.37,26.37,26.37,26.37,2478
26-Mar-26,27.42,27.42,27.42,27.42,685
24-Mar-26,27.92,27.92,27.81,27.85,834
20-Mar-26,28.56,28.56,28.56,28.56,28
18-Mar-26,28.10,28.37,28.10,28.27,1242
16-Mar-26,28.64,28.64,28.11,28.11,984
13-Mar-26,28.58,28.58,28.35,28.36,125096
12-Mar-26,28.32,28.39,28.27,28.39,268681
11-Mar-26,28.26,28.39,28.26,28.39,198
10-Mar-26,28.24,28.33,28.23,28.23,241703
09-Mar-26,28.62,28.62,27.84,28.31,312149
06-Mar-26,28.62,28.62,28.62,28.62,28
05-Mar-26,28.88,28.88,28.62,28.62,603
04-Mar-26,28.40,28.65,28.40,28.65,348729
03-Mar-26,28.37,28.41,28.37,28.41,99437
02-Mar-26,27.61,28.31,27.61,28.26,649
27-Feb-26,27.95,27.98,27.72,27.72,3494
26-Feb-26,28.20,28.31,28.20,28.27,102905
25-Feb-26,28.71,28.71,28.71,28.71,717
24-Feb-26,28.23,28.35,28.17,28.35,6288
23-Feb-26,28.38,28.38,27.90,27.90,8596
20-Feb-26,28.55,28.56,28.52,28.52,220368
19-Feb-26,28.74,28.74,28.74,28.74,28
18-Feb-26,28.54,28.54,28.54,28.54,28
13-Feb-26,28.47,28.53,28.47,28.53,6529
12-Feb-26,28.47,28.47,28.47,28.47,170820
11-Feb-26,28.86,28.86,28.86,28.86,288
10-Feb-26,29.22,29.22,29.16,29.16,8970
09-Feb-26,28.73,29.23,28.73,29.23,428649
06-Feb-26,28.44,28.75,28.44,28.73,3234
05-Feb-26,28.30,28.30,28.02,28.02,537123
04-Feb-26,29.08,29.08,28.26,28.72,102595
02-Feb-26,29.61,29.97,29.61,29.97,1540
29-Jan-26,29.74,29.74,29.74,29.74,142752
28-Jan-26,30.43,30.43,30.33,30.40,21970
27-Jan-26,30.57,30.57,30.39,30.39,152
26-Jan-26,30.04,30.42,30.04,30.33,6675
23-Jan-26,30.21,30.25,30.12,30.18,230451
22-Jan-26,30.35,30.35,30.35,30.35,303
21-Jan-26,29.69,30.03,29.69,29.94,173044
20-Jan-26,30.34,30.34,29.98,29.98,363164
19-Jan-26,30.87,30.87,30.87,30.87,7285
16-Jan-26,30.91,30.91,30.87,30.87,2225
15-Jan-26,30.86,30.86,30.76,30.76,20027
14-Jan-26,30.85,30.85,30.40,30.40,1128
13-Jan-26,31.21,31.21,30.97,31.00,433
12-Jan-26,30.85,30.85,30.85,30.85,431
09-Jan-26,30.83,30.83,30.83,30.83,30
08-Jan-26,31.23,31.23,31.23,31.23,31
07-Jan-26,31.04,31.37,31.04,31.37,1021335
06-Jan-26,30.87,31.12,30.76,31.04,298978
05-Jan-26,31.40,31.40,30.97,30.97,643730
02-Jan-26,31.43,31.47,31.07,31.07,825263
30-Dec-25,32.22,32.22,31.53,31.53,1454
29-Dec-25,32.21,32.21,32.21,32.21,998
26-Dec-25,32.22,32.22,32.12,32.12,113695
23-Dec-25,31.84,31.95,31.84,31.95,2356
22-Dec-25,31.81,32.01,31.81,32.01,213860
19-Dec-25,31.10,31.52,31.10,31.52,3104
18-Dec-25,30.85,30.97,30.85,30.96,340
17-Dec-25,30.91,30.91,30.42,30.42,1599
16-Dec-25,30.67,30.78,30.67,30.78,2610
15-Dec-25,30.47,30.47,30.42,30.42,426
12-Dec-25,31.00,31.00,30.60,30.60,799
11-Dec-25,30.95,31.47,30.95,31.38,100923
10-Dec-25,31.95,31.95,31.95,31.95,159
09-Dec-25,31.71,31.71,31.66,31.66,83584
08-Dec-25,31.66,31.66,31.66,31.66,295197
05-Dec-25,31.23,31.47,31.23,31.47,23115
04-Dec-25,30.59,30.59,30.59,30.59,11287
03-Dec-25,30.18,30.57,30.18,30.57,52036
02-Dec-25,31.44,31.44,30.65,30.65,14148
01-Dec-25,30.17,30.36,30.17,30.36,2114
28-Nov-25,30.20,30.24,30.20,30.24,120
26-Nov-25,30.15,30.15,30.08,30.08,1052
25-Nov-25,29.79,30.03,29.49,29.97,3739
24-Nov-25,29.74,30.01,29.74,29.97,10047
21-Nov-25,28.99,29.64,28.95,29.40,1728
19-Nov-25,29.90,29.94,29.61,29.61,170849
18-Nov-25,29.47,29.69,29.36,29.48,123101
17-Nov-25,30.09,30.09,29.70,29.70,147298
14-Nov-25,29.61,30.12,29.61,30.12,72615
13-Nov-25,30.08,30.08,29.80,29.91,103183
12-Nov-25,30.61,30.63,30.61,30.63,949

*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