Cotação atual, histórico e gráfico do papel: BQYL39

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 BQYL39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/04/2024	-9,67%	-2,89	27,00	27,00	27,00	27,00	27	1
19/04/2024	-3,46%	-1,07	29,89	30,84	29,89	30,84	7K	3
18/04/2024	-0,61%	-0,19	30,96	31,00	30,96	31,00	185	3
16/04/2024	1,27%	0,39	31,15	31,15	31,15	31,15	31	1
12/04/2024	0,56%	0,17	30,76	30,76	30,76	30,76	30	1
11/04/2024	1,90%	0,57	30,59	30,59	30,59	30,59	30	1
09/04/2024	-0,43%	-0,13	30,02	30,06	29,99	30,06	630	3
08/04/2024	0,17%	0,05	30,15	30,16	30,15	30,16	120	2
04/04/2024	-0,56%	-0,17	30,10	30,10	30,10	30,10	60	1
03/04/2024	0,17%	0,05	30,27	30,39	30,27	30,39	212	4
02/04/2024	1,44%	0,43	30,22	30,22	30,22	30,22	90	1

28/03/2024	0,00%	0,00	29,79	29,79	29,79	29,79	29	1
27/03/2024	-0,30%	-0,09	29,79	29,79	29,79	29,79	59	1
22/03/2024	0,95%	0,28	29,88	29,88	29,88	29,88	29	1
20/03/2024	-0,03%	-0,01	29,60	29,60	29,60	29,60	88	2
18/03/2024	-0,07%	-0,02	29,61	29,64	29,61	29,69	563	4
15/03/2024	-0,84%	-0,25	29,63	29,84	29,63	29,84	417	4
13/03/2024	0,20%	0,06	29,88	29,87	29,87	29,88	59	2
12/03/2024	0,30%	0,09	29,82	29,82	29,82	29,82	298	1
11/03/2024	-0,30%	-0,09	29,73	29,69	29,69	29,73	18K	3
08/03/2024	0,91%	0,27	29,82	29,82	29,82	29,82	29	1
06/03/2024	0,10%	0,03	29,55	29,55	29,55	29,55	18K	1
05/03/2024	0,03%	0,01	29,52	29,46	29,46	29,52	471	3
28/02/2024	-0,30%	-0,09	29,51	29,51	29,51	29,51	147	1
23/02/2024	0,99%	0,29	29,60	29,60	29,60	29,60	266	1
22/02/2024	-0,27%	-0,08	29,31	29,31	29,31	29,31	58	1
21/02/2024	-0,68%	-0,20	29,39	29,39	29,39	29,39	58	1
15/02/2024	-0,47%	-0,14	29,59	29,73	29,59	29,76	19K	7
08/02/2024	0,61%	0,18	29,73	29,73	29,73	29,73	148	1
07/02/2024	0,20%	0,06	29,55	29,55	29,55	29,55	29	1
06/02/2024	-0,57%	-0,17	29,49	29,49	29,49	29,49	29	1
05/02/2024	1,92%	0,56	29,66	29,66	29,66	29,66	29	1
31/01/2024	0,45%	0,13	29,10	28,96	28,96	29,16	203K	7
26/01/2024	-0,14%	-0,04	28,97	29,02	28,97	29,02	5K	3
25/01/2024	0,62%	0,18	29,01	29,01	29,01	29,01	87	1
19/01/2024	0,31%	0,09	28,83	28,83	28,83	28,83	115	1
17/01/2024	1,02%	0,29	28,74	28,74	28,74	28,74	57	1
10/01/2024	0,04%	0,01	28,45	28,46	28,45	28,46	341	2
09/01/2024	0,92%	0,26	28,44	28,24	28,18	28,44	254	4
08/01/2024	0,36%	0,10	28,18	29,00	28,11	29,00	169	5
28/12/2023	-0,39%	-0,11	28,08	28,16	28,08	28,16	2K	2
27/12/2023	-0,04%	-0,01	28,19	28,24	28,19	28,24	4K	4
26/12/2023	-0,53%	-0,15	28,20	28,20	28,20	28,20	253	1
22/12/2023	0,00%	0,00	28,35	28,35	28,35	28,35	28	1
21/12/2023	0,14%	0,04	28,35	28,35	28,35	28,35	1K	1
20/12/2023	0,04%	0,01	28,31	28,31	28,31	28,31	283	2
19/12/2023	-0,32%	-0,09	28,30	28,30	28,30	28,30	113	1
18/12/2023	-0,70%	-0,20	28,39	28,62	28,39	28,67	15M	7
15/12/2023	1,49%	0,42	28,59	28,50	28,49	28,65	7K	4
14/12/2023	-0,63%	-0,18	28,17	28,92	28,17	28,92	5K	2
13/12/2023	0,00%	0,00	28,35	28,50	28,35	28,59	1K	4
12/12/2023	-0,07%	-0,02	28,35	28,35	28,35	28,35	311	1
11/12/2023	1,25%	0,35	28,37	28,44	28,34	28,44	226	3
08/12/2023	0,79%	0,22	28,02	28,02	28,02	28,02	5K	1
07/12/2023	-0,36%	-0,10	27,80	27,80	27,80	27,80	6K	1
06/12/2023	-0,36%	-0,10	27,90	27,89	27,89	27,90	5K	2
04/12/2023	0,86%	0,24	28,00	27,90	27,90	28,00	2K	2
01/12/2023	-0,32%	-0,09	27,76	27,76	27,76	27,76	694	1
29/11/2023	0,47%	0,13	27,85	27,85	27,85	27,85	55	1
28/11/2023	-0,72%	-0,20	27,72	27,75	27,71	27,75	22K	3
27/11/2023	0,40%	0,11	27,92	27,92	27,92	27,92	4M	3
17/11/2023	0,47%	0,13	27,81	27,81	27,81	27,81	5K	1
16/11/2023	0,29%	0,08	27,68	27,58	27,55	27,68	8K	3
14/11/2023	-0,58%	-0,16	27,60	27,90	27,60	27,90	249K	5
09/11/2023	-0,39%	-0,11	27,76	27,76	27,76	27,76	111	1
08/11/2023	0,94%	0,26	27,87	27,79	27,79	27,87	222	3
07/11/2023	-0,50%	-0,14	27,61	28,31	27,55	28,31	414	4
06/11/2023	0,40%	0,11	27,75	27,75	27,75	27,75	1K	1
03/11/2023	-0,54%	-0,15	27,64	27,78	27,62	27,78	178K	6
01/11/2023	-0,54%	-0,15	27,79	27,82	27,79	27,89	107K	3
31/10/2023	2,01%	0,55	27,94	27,87	27,78	27,94	11M	5
27/10/2023	0,59%	0,16	27,39	27,39	27,39	27,39	27	1
26/10/2023	-1,38%	-0,38	27,23	27,46	27,23	27,46	5K	3
25/10/2023	2,22%	0,60	27,61	27,64	27,61	27,67	10K	4
24/10/2023	-4,42%	-1,25	27,01	27,01	27,01	27,01	6K	6
20/10/2023	-1,81%	-0,52	28,26	28,26	28,26	28,26	28	1
19/10/2023	-0,48%	-0,14	28,78	28,78	28,78	28,78	28	1
18/10/2023	-0,34%	-0,10	28,92	28,92	28,92	28,92	375	1
17/10/2023	-0,27%	-0,08	29,02	28,93	28,93	29,02	752	2
13/10/2023	-0,03%	-0,01	29,10	29,11	29,10	29,11	465	2
11/10/2023	0,66%	0,19	29,11	29,11	29,11	29,11	29	1
10/10/2023	-1,50%	-0,44	28,92	28,95	28,92	28,95	3M	5
06/10/2023	1,38%	0,40	29,36	29,30	29,30	29,36	5K	3
05/10/2023	0,03%	0,01	28,96	28,74	28,74	28,96	1K	3
04/10/2023	1,47%	0,42	28,95	28,80	28,80	28,95	12K	2
03/10/2023	1,57%	0,44	28,53	28,53	28,53	28,53	5K	1
28/09/2023	2,33%	0,64	28,09	28,09	28,09	28,09	689K	3
21/09/2023	-0,36%	-0,10	27,45	27,60	27,45	27,60	9M	4
20/09/2023	0,15%	0,04	27,55	27,66	27,55	27,66	1K	3
19/09/2023	-1,75%	-0,49	27,51	31,70	27,51	31,70	343	4
15/09/2023	-1,58%	-0,45	28,00	28,45	28,00	28,45	8K	5
14/09/2023	-0,87%	-0,25	28,45	28,45	28,45	28,45	3K	1
13/09/2023	-0,69%	-0,20	28,70	28,74	28,70	28,74	6K	3
12/09/2023	0,28%	0,08	28,90	28,90	28,90	28,90	375	2
11/09/2023	-0,96%	-0,28	28,82	28,87	28,80	28,87	13M	9
06/09/2023	0,52%	0,15	29,10	29,13	29,10	29,13	203	2
05/09/2023	0,84%	0,24	28,95	30,00	28,95	30,00	1K	2
04/09/2023	0,00%	0,00	28,71	28,71	28,71	28,71	2K	1
31/08/2023	1,41%	0,40	28,71	28,74	28,71	28,74	3K	2
30/08/2023	0,07%	0,02	28,31	28,29	28,29	28,31	3K	6
29/08/2023	0,11%	0,03	28,29	28,41	28,29	28,41	141	2
28/08/2023	0,64%	0,18	28,26	28,32	28,26	28,44	113	3
23/08/2023	-1,47%	-0,42	28,08	28,44	28,08	28,44	11K	7
22/08/2023	0,49%	0,14	28,50	28,50	28,50	28,50	5K	1
21/08/2023	-0,70%	-0,20	28,36	28,36	28,36	28,36	737	1
18/08/2023	-1,79%	-0,52	28,56	28,56	28,56	28,56	28	1
17/08/2023	0,00%	0,00	29,08	29,08	29,08	29,08	87	1
16/08/2023	-1,56%	-0,46	29,08	29,08	29,08	29,08	290	1
15/08/2023	2,04%	0,59	29,54	29,54	29,54	29,54	59	1
11/08/2023	-0,62%	-0,18	28,95	29,07	28,75	29,07	748	6
09/08/2023	0,38%	0,11	29,13	29,25	29,13	29,25	2K	3
08/08/2023	-1,09%	-0,32	29,02	29,49	29,02	29,49	5K	4
07/08/2023	1,07%	0,31	29,34	29,25	29,25	29,34	87	2
04/08/2023	-0,41%	-0,12	29,03	29,25	29,01	29,25	2K	4
03/08/2023	1,71%	0,49	29,15	29,04	29,04	29,15	1K	3
02/08/2023	-0,80%	-0,23	28,66	28,71	28,66	28,72	4K	3
01/08/2023	1,44%	0,41	28,89	28,84	28,77	28,89	547	4
31/07/2023	0,04%	0,01	28,48	28,46	28,46	28,48	56	2
28/07/2023	0,78%	0,22	28,47	28,43	28,39	28,47	255	4
26/07/2023	-1,19%	-0,34	28,25	28,25	28,25	28,25	56	1
25/07/2023	-0,69%	-0,20	28,59	28,59	28,59	28,59	1000	1
20/07/2023	-0,21%	-0,06	28,79	28,79	28,79	28,79	49K	2
19/07/2023	-0,35%	-0,10	28,85	28,85	28,85	28,85	28	1
17/07/2023	0,49%	0,14	28,95	28,95	28,95	28,95	3K	1
14/07/2023	-0,10%	-0,03	28,81	28,86	28,81	28,86	6K	3
12/07/2023	-0,59%	-0,17	28,84	28,68	28,68	28,84	2K	4
11/07/2023	0,73%	0,21	29,01	29,01	29,01	29,01	1K	4
07/07/2023	-0,89%	-0,26	28,80	28,80	28,80	28,80	86	1
06/07/2023	1,18%	0,34	29,06	28,82	28,82	29,06	15M	2
05/07/2023	-0,35%	-0,10	28,72	28,83	28,72	28,83	1M	3
04/07/2023	0,70%	0,20	28,82	28,78	28,60	28,82	977	3
03/07/2023	1,31%	0,37	28,62	28,62	28,59	28,62	543	3
30/06/2023	-0,35%	-0,10	28,25	28,53	28,25	28,53	716K	2
29/06/2023	-	-	28,35	28,35	28,35	28,35	3M	1

Date,Open,High,Low,Close,Volume
22-Apr-24,27.00,27.00,27.00,27.00,27
19-Apr-24,30.84,30.84,29.89,29.89,6526
18-Apr-24,31.00,31.00,30.96,30.96,185
16-Apr-24,31.15,31.15,31.15,31.15,31
12-Apr-24,30.76,30.76,30.76,30.76,30
11-Apr-24,30.59,30.59,30.59,30.59,30
09-Apr-24,30.06,30.06,29.99,30.02,630
08-Apr-24,30.16,30.16,30.15,30.15,120
04-Apr-24,30.10,30.10,30.10,30.10,60
03-Apr-24,30.39,30.39,30.27,30.27,212
02-Apr-24,30.22,30.22,30.22,30.22,90
28-Mar-24,29.79,29.79,29.79,29.79,29
27-Mar-24,29.79,29.79,29.79,29.79,59
22-Mar-24,29.88,29.88,29.88,29.88,29
20-Mar-24,29.60,29.60,29.60,29.60,88
18-Mar-24,29.64,29.69,29.61,29.61,563
15-Mar-24,29.84,29.84,29.63,29.63,417
13-Mar-24,29.87,29.88,29.87,29.88,59
12-Mar-24,29.82,29.82,29.82,29.82,298
11-Mar-24,29.69,29.73,29.69,29.73,18200
08-Mar-24,29.82,29.82,29.82,29.82,29
06-Mar-24,29.55,29.55,29.55,29.55,17730
05-Mar-24,29.46,29.52,29.46,29.52,471
28-Feb-24,29.51,29.51,29.51,29.51,147
23-Feb-24,29.60,29.60,29.60,29.60,266
22-Feb-24,29.31,29.31,29.31,29.31,58
21-Feb-24,29.39,29.39,29.39,29.39,58
15-Feb-24,29.73,29.76,29.59,29.59,18885
08-Feb-24,29.73,29.73,29.73,29.73,148
07-Feb-24,29.55,29.55,29.55,29.55,29
06-Feb-24,29.49,29.49,29.49,29.49,29
05-Feb-24,29.66,29.66,29.66,29.66,29
31-Jan-24,28.96,29.16,28.96,29.10,202812
26-Jan-24,29.02,29.02,28.97,28.97,4843
25-Jan-24,29.01,29.01,29.01,29.01,87
19-Jan-24,28.83,28.83,28.83,28.83,115
17-Jan-24,28.74,28.74,28.74,28.74,57
10-Jan-24,28.46,28.46,28.45,28.45,341
09-Jan-24,28.24,28.44,28.18,28.44,254
08-Jan-24,29.00,29.00,28.11,28.18,169
28-Dec-23,28.16,28.16,28.08,28.08,2050
27-Dec-23,28.24,28.24,28.19,28.19,4426
26-Dec-23,28.20,28.20,28.20,28.20,253
22-Dec-23,28.35,28.35,28.35,28.35,28
21-Dec-23,28.35,28.35,28.35,28.35,1105
20-Dec-23,28.31,28.31,28.31,28.31,283
19-Dec-23,28.30,28.30,28.30,28.30,113
18-Dec-23,28.62,28.67,28.39,28.39,14718456
15-Dec-23,28.50,28.65,28.49,28.59,7382
14-Dec-23,28.92,28.92,28.17,28.17,5043
13-Dec-23,28.50,28.59,28.35,28.35,1248
12-Dec-23,28.35,28.35,28.35,28.35,311
11-Dec-23,28.44,28.44,28.34,28.37,226
08-Dec-23,28.02,28.02,28.02,28.02,5043
07-Dec-23,27.80,27.80,27.80,27.80,5560
06-Dec-23,27.89,27.90,27.89,27.90,5021
04-Dec-23,27.90,28.00,27.90,28.00,1511
01-Dec-23,27.76,27.76,27.76,27.76,694
29-Nov-23,27.85,27.85,27.85,27.85,55
28-Nov-23,27.75,27.75,27.71,27.72,21811
27-Nov-23,27.92,27.92,27.92,27.92,4142546
17-Nov-23,27.81,27.81,27.81,27.81,5061
16-Nov-23,27.58,27.68,27.55,27.68,7620
14-Nov-23,27.90,27.90,27.60,27.60,248669
09-Nov-23,27.76,27.76,27.76,27.76,111
08-Nov-23,27.79,27.87,27.79,27.87,222
07-Nov-23,28.31,28.31,27.55,27.61,414
06-Nov-23,27.75,27.75,27.75,27.75,1026
03-Nov-23,27.78,27.78,27.62,27.64,178499
01-Nov-23,27.82,27.89,27.79,27.79,107465
31-Oct-23,27.87,27.94,27.78,27.94,10617773
27-Oct-23,27.39,27.39,27.39,27.39,27
26-Oct-23,27.46,27.46,27.23,27.23,5052
25-Oct-23,27.64,27.67,27.61,27.61,10118
24-Oct-23,27.01,27.01,27.01,27.01,6482
20-Oct-23,28.26,28.26,28.26,28.26,28
19-Oct-23,28.78,28.78,28.78,28.78,28
18-Oct-23,28.92,28.92,28.92,28.92,375
17-Oct-23,28.93,29.02,28.93,29.02,752
13-Oct-23,29.11,29.11,29.10,29.10,465
11-Oct-23,29.11,29.11,29.11,29.11,29
10-Oct-23,28.95,28.95,28.92,28.92,3266774
06-Oct-23,29.30,29.36,29.30,29.36,5186
05-Oct-23,28.74,28.96,28.74,28.96,1236
04-Oct-23,28.80,28.95,28.80,28.95,12007
03-Oct-23,28.53,28.53,28.53,28.53,5021
28-Sep-23,28.09,28.09,28.09,28.09,689216
21-Sep-23,27.60,27.60,27.45,27.45,9025452
20-Sep-23,27.66,27.66,27.55,27.55,1213
19-Sep-23,31.70,31.70,27.51,27.51,343
15-Sep-23,28.45,28.45,28.00,28.00,8096
14-Sep-23,28.45,28.45,28.45,28.45,3015
13-Sep-23,28.74,28.74,28.70,28.70,6263
12-Sep-23,28.90,28.90,28.90,28.90,375
11-Sep-23,28.87,28.87,28.80,28.82,13441682
06-Sep-23,29.13,29.13,29.10,29.10,203
05-Sep-23,30.00,30.00,28.95,28.95,1162
04-Sep-23,28.71,28.71,28.71,28.71,2497
31-Aug-23,28.74,28.74,28.71,28.71,2899
30-Aug-23,28.29,28.31,28.29,28.31,3311
29-Aug-23,28.41,28.41,28.29,28.29,141
28-Aug-23,28.32,28.44,28.26,28.26,113
23-Aug-23,28.44,28.44,28.08,28.08,11230
22-Aug-23,28.50,28.50,28.50,28.50,5016
21-Aug-23,28.36,28.36,28.36,28.36,737
18-Aug-23,28.56,28.56,28.56,28.56,28
17-Aug-23,29.08,29.08,29.08,29.08,87
16-Aug-23,29.08,29.08,29.08,29.08,290
15-Aug-23,29.54,29.54,29.54,29.54,59
11-Aug-23,29.07,29.07,28.75,28.95,748
09-Aug-23,29.25,29.25,29.13,29.13,1514
08-Aug-23,29.49,29.49,29.02,29.02,5028
07-Aug-23,29.25,29.34,29.25,29.34,87
04-Aug-23,29.25,29.25,29.01,29.03,2147
03-Aug-23,29.04,29.15,29.04,29.15,1253
02-Aug-23,28.71,28.72,28.66,28.66,3847
01-Aug-23,28.84,28.89,28.77,28.89,547
31-Jul-23,28.46,28.48,28.46,28.48,56
28-Jul-23,28.43,28.47,28.39,28.47,255
26-Jul-23,28.25,28.25,28.25,28.25,56
25-Jul-23,28.59,28.59,28.59,28.59,1000
20-Jul-23,28.79,28.79,28.79,28.79,49000
19-Jul-23,28.85,28.85,28.85,28.85,28
17-Jul-23,28.95,28.95,28.95,28.95,2895
14-Jul-23,28.86,28.86,28.81,28.81,6344
12-Jul-23,28.68,28.84,28.68,28.84,2127
11-Jul-23,29.01,29.01,29.01,29.01,1073
07-Jul-23,28.80,28.80,28.80,28.80,86
06-Jul-23,28.82,29.06,28.82,29.06,14975808
05-Jul-23,28.83,28.83,28.72,28.72,1147431
04-Jul-23,28.78,28.82,28.60,28.82,977
03-Jul-23,28.62,28.62,28.59,28.62,543
30-Jun-23,28.53,28.53,28.25,28.25,716053
29-Jun-23,28.35,28.35,28.35,28.35,3231503

*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: BQYL39