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
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	1,97%	0,45	23,25	22,95	22,95	23,28	43K	8
31/03/2025	-1,04%	-0,24	22,80	22,52	22,52	22,81	2M	94
28/03/2025	-2,99%	-0,71	23,04	23,28	23,04	23,28	1K	3
27/03/2025	-0,71%	-0,17	23,75	23,91	23,75	23,91	714K	10
26/03/2025	-1,89%	-0,46	23,92	24,37	23,92	24,37	6K	2
25/03/2025	-0,65%	-0,16	24,38	24,38	24,38	24,38	975	1
24/03/2025	3,50%	0,83	24,54	24,41	24,41	24,54	106K	3
21/03/2025	0,81%	0,19	23,71	23,72	23,71	23,77	92K	4
20/03/2025	-0,25%	-0,06	23,52	23,72	23,47	23,72	1K	4
19/03/2025	-4,92%	-1,22	23,58	23,61	23,54	23,65	1K	6
18/03/2025	4,95%	1,17	24,80	23,61	23,61	24,90	15K	3
17/03/2025	-0,92%	-0,22	23,63	23,78	23,63	23,78	521	3
14/03/2025	-0,29%	-0,07	23,85	23,85	23,85	23,85	88K	1
12/03/2025	0,50%	0,12	23,92	24,10	23,89	24,30	236K	368
11/03/2025	0,25%	0,06	23,80	23,74	23,65	23,87	315K	6
10/03/2025	-3,54%	-0,87	23,74	24,32	23,71	24,32	301K	11
07/03/2025	1,48%	0,36	24,61	24,30	24,25	24,61	263K	11
06/03/2025	-2,45%	-0,61	24,25	24,82	24,25	24,82	54K	10
05/03/2025	-3,87%	-1,00	24,86	25,20	24,83	25,20	28K	9
28/02/2025	1,21%	0,31	25,86	25,63	25,50	25,86	175K	5
27/02/2025	-2,41%	-0,63	25,55	26,12	25,55	26,12	151K	4
26/02/2025	1,59%	0,41	26,18	26,17	26,17	26,18	1K	2
25/02/2025	-2,61%	-0,69	25,77	26,15	25,77	26,15	11M	10
24/02/2025	-0,23%	-0,06	26,46	26,15	26,15	26,48	3K	4
21/02/2025	-2,00%	-0,54	26,52	27,07	26,44	27,07	10M	8
20/02/2025	0,04%	0,01	27,06	27,21	26,79	27,25	2K	8
19/02/2025	0,04%	0,01	27,05	27,04	27,04	27,13	187K	24
18/02/2025	0,41%	0,11	27,04	27,27	26,88	27,27	210K	8
14/02/2025	-0,30%	-0,08	26,93	26,92	26,92	26,96	190K	3
13/02/2025	1,47%	0,39	27,01	27,14	27,01	27,14	10M	3
12/02/2025	-1,22%	-0,33	26,62	26,49	26,49	26,77	115K	5
11/02/2025	0,00%	0,00	26,95	26,95	26,95	26,95	26	1
10/02/2025	1,01%	0,27	26,95	26,95	26,95	26,95	88K	1
07/02/2025	0,83%	0,22	26,68	26,50	26,47	26,68	71K	4
06/02/2025	-0,53%	-0,14	26,46	26,50	26,46	26,50	29K	2
05/02/2025	1,22%	0,32	26,60	26,40	26,40	26,60	25K	5
04/02/2025	0,69%	0,18	26,28	26,34	26,28	26,34	120K	2
03/02/2025	-1,44%	-0,38	26,10	26,47	26,10	26,47	5K	7
31/01/2025	-0,82%	-0,22	26,48	27,13	26,48	27,14	36K	3
30/01/2025	-0,34%	-0,09	26,70	26,79	26,70	27,02	11M	9
29/01/2025	-0,81%	-0,22	26,79	26,79	26,79	26,79	30K	1
28/01/2025	1,85%	0,49	27,01	26,50	26,28	27,21	127K	8
27/01/2025	-4,60%	-1,28	26,52	26,75	26,51	27,09	15K	7
24/01/2025	-0,36%	-0,10	27,80	27,80	27,80	27,80	27	1
23/01/2025	-0,43%	-0,12	27,90	27,90	27,90	28,08	5M	80
22/01/2025	0,61%	0,17	28,02	28,08	28,02	28,31	5M	10
21/01/2025	-0,78%	-0,22	27,85	28,08	27,85	28,08	3K	4
20/01/2025	0,07%	0,02	28,07	27,73	27,73	28,11	899	4
17/01/2025	2,11%	0,58	28,05	28,23	28,05	28,23	19K	2
16/01/2025	0,15%	0,04	27,47	27,65	27,47	28,00	2K	5
15/01/2025	2,31%	0,62	27,43	27,24	27,24	27,64	168K	6
14/01/2025	-1,25%	-0,34	26,81	26,80	26,80	27,05	8K	6
13/01/2025	-2,16%	-0,60	27,15	27,10	27,03	27,15	28K	5
10/01/2025	-0,25%	-0,07	27,75	27,81	27,58	27,81	23K	3
09/01/2025	-1,00%	-0,28	27,82	27,82	27,82	27,82	24K	1
08/01/2025	0,43%	0,12	28,10	28,10	28,10	28,10	74K	1
07/01/2025	-2,41%	-0,69	27,98	28,59	27,98	28,59	58K	8
06/01/2025	0,60%	0,17	28,67	29,07	28,58	29,07	541K	14
03/01/2025	2,26%	0,63	28,50	28,37	28,37	28,70	5M	6
02/01/2025	-2,11%	-0,60	27,87	28,47	27,87	28,47	98K	6
30/12/2024	-0,63%	-0,18	28,47	28,66	28,47	28,66	101K	5
27/12/2024	-1,75%	-0,51	28,65	29,34	28,65	29,34	273K	5
26/12/2024	1,04%	0,30	29,16	29,22	29,05	29,28	352K	11
23/12/2024	2,34%	0,66	28,86	28,65	28,65	28,86	11K	2
20/12/2024	-0,49%	-0,14	28,20	27,50	27,50	28,40	127K	57
19/12/2024	-1,19%	-0,34	28,34	28,35	28,34	28,35	992	2
18/12/2024	-0,21%	-0,06	28,68	29,37	28,68	29,38	16K	4
17/12/2024	-0,79%	-0,23	28,74	29,16	28,67	29,16	152K	11
16/12/2024	2,30%	0,65	28,97	28,84	28,84	29,01	5K	4
13/12/2024	0,57%	0,16	28,32	28,60	28,32	28,60	52K	3
12/12/2024	-0,04%	-0,01	28,16	27,90	27,90	28,32	499K	6
11/12/2024	0,79%	0,22	28,17	28,60	28,15	28,60	12K	5
10/12/2024	-	-	27,95	28,23	27,90	28,23	3K	4

Date,Open,High,Low,Close,Volume
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
31-Mar-25,22.52,22.81,22.52,22.80,2036121
28-Mar-25,23.28,23.28,23.04,23.04,1039
27-Mar-25,23.91,23.91,23.75,23.75,714447
26-Mar-25,24.37,24.37,23.92,23.92,5625
25-Mar-25,24.38,24.38,24.38,24.38,975
24-Mar-25,24.41,24.54,24.41,24.54,105790
21-Mar-25,23.72,23.77,23.71,23.71,91999
20-Mar-25,23.72,23.72,23.47,23.52,1302
19-Mar-25,23.61,23.65,23.54,23.58,1320
18-Mar-25,23.61,24.90,23.61,24.80,15431
17-Mar-25,23.78,23.78,23.63,23.63,521
14-Mar-25,23.85,23.85,23.85,23.85,87934
12-Mar-25,24.10,24.30,23.89,23.92,235650
11-Mar-25,23.74,23.87,23.65,23.80,315015
10-Mar-25,24.32,24.32,23.71,23.74,300785
07-Mar-25,24.30,24.61,24.25,24.61,262990
06-Mar-25,24.82,24.82,24.25,24.25,54184
05-Mar-25,25.20,25.20,24.83,24.86,27962
28-Feb-25,25.63,25.86,25.50,25.86,175043
27-Feb-25,26.12,26.12,25.55,25.55,150985
26-Feb-25,26.17,26.18,26.17,26.18,1361
25-Feb-25,26.15,26.15,25.77,25.77,11343027
24-Feb-25,26.15,26.48,26.15,26.46,2852
21-Feb-25,27.07,27.07,26.44,26.52,9597608
20-Feb-25,27.21,27.25,26.79,27.06,2185
19-Feb-25,27.04,27.13,27.04,27.05,186794
18-Feb-25,27.27,27.27,26.88,27.04,209675
14-Feb-25,26.92,26.96,26.92,26.93,189707
13-Feb-25,27.14,27.14,27.01,27.01,10338490
12-Feb-25,26.49,26.77,26.49,26.62,114823
11-Feb-25,26.95,26.95,26.95,26.95,26
10-Feb-25,26.95,26.95,26.95,26.95,88180
07-Feb-25,26.50,26.68,26.47,26.68,71254
06-Feb-25,26.50,26.50,26.46,26.46,29282
05-Feb-25,26.40,26.60,26.40,26.60,25338
04-Feb-25,26.34,26.34,26.28,26.28,120445
03-Feb-25,26.47,26.47,26.10,26.10,5159
31-Jan-25,27.13,27.14,26.48,26.48,36083
30-Jan-25,26.79,27.02,26.70,26.70,10599179
29-Jan-25,26.79,26.79,26.79,26.79,30299
28-Jan-25,26.50,27.21,26.28,27.01,127296
27-Jan-25,26.75,27.09,26.51,26.52,15378
24-Jan-25,27.80,27.80,27.80,27.80,27
23-Jan-25,27.90,28.08,27.90,27.90,5054406
22-Jan-25,28.08,28.31,28.02,28.02,5433710
21-Jan-25,28.08,28.08,27.85,27.85,3053
20-Jan-25,27.73,28.11,27.73,28.07,899
17-Jan-25,28.23,28.23,28.05,28.05,18765
16-Jan-25,27.65,28.00,27.47,27.47,2073
15-Jan-25,27.24,27.64,27.24,27.43,168177
14-Jan-25,26.80,27.05,26.80,26.81,7655
13-Jan-25,27.10,27.15,27.03,27.15,27572
10-Jan-25,27.81,27.81,27.58,27.75,23005
09-Jan-25,27.82,27.82,27.82,27.82,24453
08-Jan-25,28.10,28.10,28.10,28.10,73846
07-Jan-25,28.59,28.59,27.98,27.98,57563
06-Jan-25,29.07,29.07,28.58,28.67,541299
03-Jan-25,28.37,28.70,28.37,28.50,5499558
02-Jan-25,28.47,28.47,27.87,27.87,98360
30-Dec-24,28.66,28.66,28.47,28.47,101425
27-Dec-24,29.34,29.34,28.65,28.65,272555
26-Dec-24,29.22,29.28,29.05,29.16,352451
23-Dec-24,28.65,28.86,28.65,28.86,11030
20-Dec-24,27.50,28.40,27.50,28.20,127403
19-Dec-24,28.35,28.35,28.34,28.34,992
18-Dec-24,29.37,29.38,28.68,28.68,15544
17-Dec-24,29.16,29.16,28.67,28.74,152064
16-Dec-24,28.84,29.01,28.84,28.97,4813
13-Dec-24,28.60,28.60,28.32,28.32,51752
12-Dec-24,27.90,28.32,27.90,28.16,498579
11-Dec-24,28.60,28.60,28.15,28.17,12090
10-Dec-24,28.23,28.23,27.90,27.95,3433

*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