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
18/05/2022	-2,93%	-0,36	11,94	12,20	11,88	12,20	207K	7
17/05/2022	-0,81%	-0,10	12,30	12,45	12,30	12,45	275K	2
16/05/2022	-0,80%	-0,10	12,40	12,45	12,33	12,48	89K	6
13/05/2022	2,80%	0,34	12,50	12,55	12,47	12,55	2M	5
12/05/2022	-1,06%	-0,13	12,16	12,08	11,98	12,35	2M	36
11/05/2022	-3,15%	-0,40	12,29	12,53	12,29	12,53	1M	14
10/05/2022	1,60%	0,20	12,69	12,74	12,69	12,79	1M	7
09/05/2022	-3,10%	-0,40	12,49	12,90	12,49	12,90	1M	6
06/05/2022	1,02%	0,13	12,89	12,94	12,89	12,96	498K	4
05/05/2022	-3,92%	-0,52	12,76	13,30	12,76	13,30	1M	11
04/05/2022	2,23%	0,29	13,28	13,00	12,93	13,34	395K	12

03/05/2022	-1,37%	-0,18	12,99	13,06	12,98	13,06	1M	5
02/05/2022	3,62%	0,46	13,17	12,70	12,70	13,18	962K	9
29/04/2022	-3,79%	-0,50	12,71	12,98	12,71	12,98	799K	10
28/04/2022	4,02%	0,51	13,21	12,70	12,70	13,21	419K	4
27/04/2022	-0,16%	-0,02	12,70	12,85	12,70	12,91	300K	6
26/04/2022	-1,47%	-0,19	12,72	12,88	12,72	12,88	211K	8
25/04/2022	2,95%	0,37	12,91	12,56	12,56	12,91	372K	6
22/04/2022	-1,65%	-0,21	12,54	12,67	12,50	12,67	512K	8
20/04/2022	-1,47%	-0,19	12,75	12,72	12,71	12,75	704K	4
19/04/2022	3,03%	0,38	12,94	12,56	12,56	12,94	442K	13
18/04/2022	-0,79%	-0,10	12,56	12,65	12,54	12,75	153K	181
14/04/2022	-2,54%	-0,33	12,66	12,86	12,66	12,87	249K	5
13/04/2022	1,80%	0,23	12,99	13,00	12,99	13,00	82K	3
12/04/2022	-0,47%	-0,06	12,76	12,67	12,67	13,02	136K	211
11/04/2022	-2,73%	-0,36	12,82	12,92	12,82	12,99	591K	19
08/04/2022	-2,51%	-0,34	13,18	13,51	13,18	13,51	304K	9
07/04/2022	0,75%	0,10	13,52	13,33	13,33	13,52	369K	3
06/04/2022	-1,18%	-0,16	13,42	13,58	13,31	13,58	328K	5
05/04/2022	-2,02%	-0,28	13,58	13,78	13,58	13,78	274K	5
04/04/2022	1,46%	0,20	13,86	13,77	13,74	13,86	188K	12
01/04/2022	-2,71%	-0,38	13,66	13,93	13,60	13,93	371K	12
31/03/2022	-1,96%	-0,28	14,04	14,04	14,04	14,04	26K	2
30/03/2022	-1,24%	-0,18	14,32	14,64	14,25	14,64	283K	13
29/03/2022	2,11%	0,30	14,50	14,25	14,19	14,50	77K	12
28/03/2022	1,50%	0,21	14,20	14,18	14,07	14,23	686K	28
25/03/2022	-1,27%	-0,18	13,99	13,86	13,86	13,99	673K	6
24/03/2022	1,36%	0,19	14,17	13,97	13,97	14,17	95K	2
23/03/2022	-2,98%	-0,43	13,98	14,10	13,96	14,10	303K	8
22/03/2022	2,05%	0,29	14,41	14,11	14,11	14,51	225K	183
21/03/2022	-2,15%	-0,31	14,12	14,26	14,04	14,26	406K	14
18/03/2022	1,91%	0,27	14,43	14,31	14,24	14,43	245K	7
17/03/2022	0,50%	0,07	14,16	14,08	14,08	14,16	127K	2
16/03/2022	2,25%	0,31	14,09	13,95	13,77	14,09	135K	10
15/03/2022	4,08%	0,54	13,78	13,24	13,24	13,78	173K	6
14/03/2022	-2,50%	-0,34	13,24	13,40	13,24	13,40	250K	8
11/03/2022	-0,73%	-0,10	13,58	13,60	13,58	13,62	2M	7
10/03/2022	-1,72%	-0,24	13,68	13,70	13,65	13,70	2M	4
09/03/2022	3,03%	0,41	13,92	13,66	13,66	13,92	1M	10
08/03/2022	-0,30%	-0,04	13,51	13,75	13,51	13,75	704K	14
07/03/2022	-2,73%	-0,38	13,55	13,97	13,55	13,97	160K	9
04/03/2022	-1,83%	-0,26	13,93	14,22	13,93	14,24	86K	12
03/03/2022	-3,54%	-0,52	14,19	14,60	14,16	14,69	107K	8
02/03/2022	0,48%	0,07	14,71	14,64	14,64	14,75	313K	13
25/02/2022	1,39%	0,20	14,64	14,44	14,42	14,72	385K	25
24/02/2022	6,18%	0,84	14,44	12,09	12,09	14,44	716K	38
23/02/2022	-3,27%	-0,46	13,60	13,99	13,57	13,99	355K	11
22/02/2022	-2,77%	-0,40	14,06	14,20	13,96	14,28	472K	25
21/02/2022	-0,55%	-0,08	14,46	14,49	14,39	14,50	28K	249
18/02/2022	-0,82%	-0,12	14,54	14,51	14,31	14,63	46K	21
17/02/2022	-2,91%	-0,44	14,66	14,91	14,66	14,93	510K	9
16/02/2022	-1,44%	-0,22	15,10	15,32	14,92	15,40	750K	39
15/02/2022	1,86%	0,28	15,32	15,13	15,13	15,32	101K	15
14/02/2022	-0,20%	-0,03	15,04	15,00	14,94	15,14	378K	18
11/02/2022	-3,46%	-0,54	15,07	15,52	15,07	15,53	124K	24
10/02/2022	-1,82%	-0,29	15,61	15,69	15,61	15,83	175K	10
09/02/2022	1,99%	0,31	15,90	15,87	15,83	15,93	573K	18
08/02/2022	1,23%	0,19	15,59	15,60	15,54	15,63	288K	5
07/02/2022	-2,59%	-0,41	15,40	15,82	15,39	15,82	630K	12
04/02/2022	2,07%	0,32	15,81	16,38	15,50	16,38	85K	231
03/02/2022	-4,56%	-0,74	15,49	16,10	15,49	16,10	178K	18
02/02/2022	1,63%	0,26	16,23	16,28	16,16	16,66	458K	23
01/02/2022	0,44%	0,07	15,97	15,78	15,75	16,10	646K	17
31/01/2022	1,34%	0,21	15,90	15,92	15,58	15,92	374K	39
28/01/2022	2,62%	0,40	15,69	15,19	15,09	15,69	3M	67
27/01/2022	-0,52%	-0,08	15,29	15,76	15,19	15,80	703K	235
26/01/2022	0,13%	0,02	15,37	15,94	15,37	15,94	144K	15
25/01/2022	-3,76%	-0,60	15,35	15,65	15,34	15,66	87K	28
24/01/2022	1,33%	0,21	15,95	15,68	15,09	15,95	566K	245
21/01/2022	-2,18%	-0,35	15,74	16,09	15,74	16,09	3M	123
20/01/2022	-1,23%	-0,20	16,09	16,10	16,00	16,47	193K	21
19/01/2022	-3,04%	-0,51	16,29	16,82	16,29	16,82	383K	22
18/01/2022	-2,83%	-0,49	16,80	17,21	16,72	17,21	2M	24
17/01/2022	0,70%	0,12	17,29	17,17	17,17	17,29	2K	6
14/01/2022	1,30%	0,22	17,17	17,16	16,97	17,20	309K	254
13/01/2022	-3,31%	-0,58	16,95	17,50	16,95	17,68	622K	36
12/01/2022	-0,45%	-0,08	17,53	17,70	17,49	17,76	96K	22
11/01/2022	0,57%	0,10	17,61	17,73	17,39	17,80	49K	22
10/01/2022	-0,17%	-0,03	17,51	17,35	17,13	17,51	1M	28
07/01/2022	-1,18%	-0,21	17,54	17,98	17,44	17,98	1M	25
06/01/2022	-1,11%	-0,20	17,75	17,88	17,75	18,02	568K	250
05/01/2022	-3,55%	-0,66	17,95	18,61	17,95	18,61	5M	32
04/01/2022	-0,69%	-0,13	18,61	18,90	18,32	18,90	668K	48
03/01/2022	4,11%	0,74	18,74	18,60	18,39	18,74	456K	29
30/12/2021	-4,96%	-0,94	18,00	18,80	18,00	18,80	445K	187
29/12/2021	1,28%	0,24	18,94	18,90	18,77	18,94	41K	23
28/12/2021	-0,43%	-0,08	18,70	19,36	18,68	19,36	461K	170
27/12/2021	0,32%	0,06	18,78	18,60	18,60	18,84	150K	215
23/12/2021	1,68%	0,31	18,72	18,49	18,49	18,77	460K	212
22/12/2021	0,05%	0,01	18,41	18,44	18,34	18,58	2M	21
21/12/2021	2,34%	0,42	18,40	18,08	18,08	18,48	140K	10
20/12/2021	-0,06%	-0,01	17,98	18,00	17,98	18,03	284K	8
17/12/2021	-0,94%	-0,17	17,99	18,00	17,89	18,18	191K	11
16/12/2021	-2,84%	-0,53	18,16	18,27	18,02	18,27	166K	16
15/12/2021	2,81%	0,51	18,69	18,24	18,24	18,69	29K	6
14/12/2021	-2,78%	-0,52	18,18	18,15	17,97	18,33	469K	240
13/12/2021	0,05%	0,01	18,70	18,70	18,70	18,70	112	2
10/12/2021	2,58%	0,47	18,69	18,58	18,58	18,69	39K	4
09/12/2021	-0,38%	-0,07	18,22	18,48	18,22	18,48	9K	6
08/12/2021	-0,87%	-0,16	18,29	18,28	18,27	18,30	19K	7
07/12/2021	1,99%	0,36	18,45	18,54	18,40	18,57	137K	12
06/12/2021	2,38%	0,42	18,09	17,67	17,67	18,09	108K	6
03/12/2021	-2,70%	-0,49	17,67	18,14	17,64	18,14	169K	11
02/12/2021	-0,27%	-0,05	18,16	18,02	18,02	18,18	171K	10
01/12/2021	-0,60%	-0,11	18,21	18,38	18,21	18,40	135K	8
30/11/2021	-0,81%	-0,15	18,32	18,24	18,24	18,38	339K	10
29/11/2021	2,38%	0,43	18,47	18,04	18,02	18,50	1M	58
26/11/2021	-0,88%	-0,16	18,04	18,08	17,14	18,08	1M	126
25/11/2021	-0,44%	-0,08	18,20	18,28	18,20	18,56	43K	10
24/11/2021	0,49%	0,09	18,28	18,48	18,10	18,48	96K	9
23/11/2021	-1,78%	-0,33	18,19	18,52	18,19	18,52	641K	6
22/11/2021	-0,96%	-0,18	18,52	18,70	18,52	18,86	4K	7
19/11/2021	1,30%	0,24	18,70	18,80	18,54	18,80	36K	15
18/11/2021	1,54%	0,28	18,46	18,28	18,25	18,46	8K	7
17/11/2021	0,50%	0,09	18,18	18,10	18,10	18,19	44K	10
16/11/2021	1,74%	0,31	18,09	17,78	17,78	18,11	58K	22
12/11/2021	2,07%	0,36	17,78	17,42	17,42	17,82	52K	9
11/11/2021	-1,02%	-0,18	17,42	17,41	17,36	17,47	31K	115
10/11/2021	-1,68%	-0,30	17,60	17,75	17,55	18,08	176K	193
09/11/2021	-1,38%	-0,25	17,90	18,06	17,85	18,06	62K	12
08/11/2021	1,57%	0,28	18,15	18,17	18,13	18,17	16K	5
05/11/2021	-1,92%	-0,35	17,87	17,96	17,87	17,96	2K	3
04/11/2021	2,02%	0,36	18,22	17,86	17,86	18,23	39K	12
03/11/2021	-	-	17,86	17,72	17,72	18,24	96K	177

Date,Open,High,Low,Close,Volume
18-May-22,12.20,12.20,11.88,11.94,207491
17-May-22,12.45,12.45,12.30,12.30,275225
16-May-22,12.45,12.48,12.33,12.40,88960
13-May-22,12.55,12.55,12.47,12.50,1776995
12-May-22,12.08,12.35,11.98,12.16,1594363
11-May-22,12.53,12.53,12.29,12.29,1303695
10-May-22,12.74,12.79,12.69,12.69,1137278
09-May-22,12.90,12.90,12.49,12.49,1075185
06-May-22,12.94,12.96,12.89,12.89,497533
05-May-22,13.30,13.30,12.76,12.76,1153529
04-May-22,13.00,13.34,12.93,13.28,395430
03-May-22,13.06,13.06,12.98,12.99,1161114
02-May-22,12.70,13.18,12.70,13.17,961540
29-Apr-22,12.98,12.98,12.71,12.71,798863
28-Apr-22,12.70,13.21,12.70,13.21,418821
27-Apr-22,12.85,12.91,12.70,12.70,300286
26-Apr-22,12.88,12.88,12.72,12.72,210894
25-Apr-22,12.56,12.91,12.56,12.91,372232
22-Apr-22,12.67,12.67,12.50,12.54,512312
20-Apr-22,12.72,12.75,12.71,12.75,704330
19-Apr-22,12.56,12.94,12.56,12.94,441829
18-Apr-22,12.65,12.75,12.54,12.56,153211
14-Apr-22,12.86,12.87,12.66,12.66,249265
13-Apr-22,13.00,13.00,12.99,12.99,82161
12-Apr-22,12.67,13.02,12.67,12.76,136116
11-Apr-22,12.92,12.99,12.82,12.82,590605
08-Apr-22,13.51,13.51,13.18,13.18,303561
07-Apr-22,13.33,13.52,13.33,13.52,368711
06-Apr-22,13.58,13.58,13.31,13.42,327704
05-Apr-22,13.78,13.78,13.58,13.58,274346
04-Apr-22,13.77,13.86,13.74,13.86,187886
01-Apr-22,13.93,13.93,13.60,13.66,371292
31-Mar-22,14.04,14.04,14.04,14.04,25917
30-Mar-22,14.64,14.64,14.25,14.32,283495
29-Mar-22,14.25,14.50,14.19,14.50,77000
28-Mar-22,14.18,14.23,14.07,14.20,686261
25-Mar-22,13.86,13.99,13.86,13.99,672528
24-Mar-22,13.97,14.17,13.97,14.17,95420
23-Mar-22,14.10,14.10,13.96,13.98,302517
22-Mar-22,14.11,14.51,14.11,14.41,224975
21-Mar-22,14.26,14.26,14.04,14.12,405614
18-Mar-22,14.31,14.43,14.24,14.43,244587
17-Mar-22,14.08,14.16,14.08,14.16,126745
16-Mar-22,13.95,14.09,13.77,14.09,135320
15-Mar-22,13.24,13.78,13.24,13.78,172582
14-Mar-22,13.40,13.40,13.24,13.24,249880
11-Mar-22,13.60,13.62,13.58,13.58,1809296
10-Mar-22,13.70,13.70,13.65,13.68,2112397
09-Mar-22,13.66,13.92,13.66,13.92,1369839
08-Mar-22,13.75,13.75,13.51,13.51,704121
07-Mar-22,13.97,13.97,13.55,13.55,160191
04-Mar-22,14.22,14.24,13.93,13.93,86342
03-Mar-22,14.60,14.69,14.16,14.19,106930
02-Mar-22,14.64,14.75,14.64,14.71,313111
25-Feb-22,14.44,14.72,14.42,14.64,384845
24-Feb-22,12.09,14.44,12.09,14.44,715846
23-Feb-22,13.99,13.99,13.57,13.60,355367
22-Feb-22,14.20,14.28,13.96,14.06,471897
21-Feb-22,14.49,14.50,14.39,14.46,27597
18-Feb-22,14.51,14.63,14.31,14.54,46244
17-Feb-22,14.91,14.93,14.66,14.66,509682
16-Feb-22,15.32,15.40,14.92,15.10,749553
15-Feb-22,15.13,15.32,15.13,15.32,100965
14-Feb-22,15.00,15.14,14.94,15.04,378237
11-Feb-22,15.52,15.53,15.07,15.07,124294
10-Feb-22,15.69,15.83,15.61,15.61,174714
09-Feb-22,15.87,15.93,15.83,15.90,572656
08-Feb-22,15.60,15.63,15.54,15.59,287557
07-Feb-22,15.82,15.82,15.39,15.40,630326
04-Feb-22,16.38,16.38,15.50,15.81,85472
03-Feb-22,16.10,16.10,15.49,15.49,178434
02-Feb-22,16.28,16.66,16.16,16.23,458110
01-Feb-22,15.78,16.10,15.75,15.97,645804
31-Jan-22,15.92,15.92,15.58,15.90,374397
28-Jan-22,15.19,15.69,15.09,15.69,3138040
27-Jan-22,15.76,15.80,15.19,15.29,702534
26-Jan-22,15.94,15.94,15.37,15.37,143876
25-Jan-22,15.65,15.66,15.34,15.35,87399
24-Jan-22,15.68,15.95,15.09,15.95,566475
21-Jan-22,16.09,16.09,15.74,15.74,2727810
20-Jan-22,16.10,16.47,16.00,16.09,193392
19-Jan-22,16.82,16.82,16.29,16.29,383324
18-Jan-22,17.21,17.21,16.72,16.80,1758000
17-Jan-22,17.17,17.29,17.17,17.29,2177
14-Jan-22,17.16,17.20,16.97,17.17,309112
13-Jan-22,17.50,17.68,16.95,16.95,622432
12-Jan-22,17.70,17.76,17.49,17.53,95948
11-Jan-22,17.73,17.80,17.39,17.61,49041
10-Jan-22,17.35,17.51,17.13,17.51,1429925
07-Jan-22,17.98,17.98,17.44,17.54,1083071
06-Jan-22,17.88,18.02,17.75,17.75,568435
05-Jan-22,18.61,18.61,17.95,17.95,4722683
04-Jan-22,18.90,18.90,18.32,18.61,668395
03-Jan-22,18.60,18.74,18.39,18.74,456028
30-Dec-21,18.80,18.80,18.00,18.00,445270
29-Dec-21,18.90,18.94,18.77,18.94,40559
28-Dec-21,19.36,19.36,18.68,18.70,460826
27-Dec-21,18.60,18.84,18.60,18.78,149752
23-Dec-21,18.49,18.77,18.49,18.72,460009
22-Dec-21,18.44,18.58,18.34,18.41,2160720
21-Dec-21,18.08,18.48,18.08,18.40,139786
20-Dec-21,18.00,18.03,17.98,17.98,283659
17-Dec-21,18.00,18.18,17.89,17.99,190872
16-Dec-21,18.27,18.27,18.02,18.16,165516
15-Dec-21,18.24,18.69,18.24,18.69,29162
14-Dec-21,18.15,18.33,17.97,18.18,469433
13-Dec-21,18.70,18.70,18.70,18.70,112
10-Dec-21,18.58,18.69,18.58,18.69,39424
09-Dec-21,18.48,18.48,18.22,18.22,9368
08-Dec-21,18.28,18.30,18.27,18.29,18737
07-Dec-21,18.54,18.57,18.40,18.45,137180
06-Dec-21,17.67,18.09,17.67,18.09,107971
03-Dec-21,18.14,18.14,17.64,17.67,168930
02-Dec-21,18.02,18.18,18.02,18.16,170723
01-Dec-21,18.38,18.40,18.21,18.21,135239
30-Nov-21,18.24,18.38,18.24,18.32,338884
29-Nov-21,18.04,18.50,18.02,18.47,1176518
26-Nov-21,18.08,18.08,17.14,18.04,1082069
25-Nov-21,18.28,18.56,18.20,18.20,43376
24-Nov-21,18.48,18.48,18.10,18.28,96345
23-Nov-21,18.52,18.52,18.19,18.19,641243
22-Nov-21,18.70,18.86,18.52,18.52,3698
19-Nov-21,18.80,18.80,18.54,18.70,36410
18-Nov-21,18.28,18.46,18.25,18.46,8319
17-Nov-21,18.10,18.19,18.10,18.18,43897
16-Nov-21,17.78,18.11,17.78,18.09,58376
12-Nov-21,17.42,17.82,17.42,17.78,52338
11-Nov-21,17.41,17.47,17.36,17.42,31016
10-Nov-21,17.75,18.08,17.55,17.60,176498
09-Nov-21,18.06,18.06,17.85,17.90,62105
08-Nov-21,18.17,18.17,18.13,18.15,15581
05-Nov-21,17.96,17.96,17.87,17.87,2002
04-Nov-21,17.86,18.23,17.86,18.22,38581
03-Nov-21,17.72,18.24,17.72,17.86,96139

*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...