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
14/11/2025	0,29%	0,09	30,77	30,67	30,60	30,77	10K	14
13/11/2025	-0,90%	-0,28	30,68	30,72	30,68	30,93	10K	17
12/11/2025	0,49%	0,15	30,96	30,87	30,87	30,96	154	3
11/11/2025	-0,64%	-0,20	30,81	30,79	30,76	30,81	400	8
10/11/2025	0,75%	0,23	31,01	30,98	30,83	31,06	2K	8
07/11/2025	-0,74%	-0,23	30,78	31,01	30,69	31,05	3K	24
06/11/2025	-0,80%	-0,25	31,01	31,78	31,01	31,78	7K	19

05/11/2025	0,00%	0,00	31,26	31,38	31,18	31,38	5K	14
04/11/2025	0,03%	0,01	31,26	31,27	31,26	31,35	42K	8
03/11/2025	-0,22%	-0,07	31,25	31,32	31,18	31,32	3K	14
31/10/2025	0,03%	0,01	31,32	31,44	31,25	31,44	846	7
30/10/2025	0,55%	0,17	31,31	31,38	31,24	31,38	3K	5
29/10/2025	-0,13%	-0,04	31,14	31,14	31,03	31,14	2K	10
28/10/2025	-0,16%	-0,05	31,18	31,18	31,18	31,29	1K	5
27/10/2025	-0,10%	-0,03	31,23	31,10	31,10	31,29	3K	8
24/10/2025	0,94%	0,29	31,26	31,11	31,11	31,26	4K	4
23/10/2025	0,23%	0,07	30,97	30,89	30,89	30,97	216	2
22/10/2025	-0,48%	-0,15	30,90	31,00	30,89	31,04	11K	16
21/10/2025	0,16%	0,05	31,05	31,13	31,04	31,13	901	6
20/10/2025	-0,64%	-0,20	31,00	32,50	30,91	32,50	10K	14
17/10/2025	0,45%	0,14	31,20	31,32	30,99	31,32	10K	10
16/10/2025	-0,64%	-0,20	31,06	31,36	31,06	31,36	8K	15
15/10/2025	0,51%	0,16	31,26	31,42	31,12	31,42	16K	310
14/10/2025	-0,13%	-0,04	31,10	31,46	31,10	31,46	2K	11
13/10/2025	-0,51%	-0,16	31,14	31,20	31,05	31,20	1K	13
10/10/2025	1,72%	0,53	31,30	31,36	30,91	31,44	5K	9
09/10/2025	0,95%	0,29	30,77	30,79	30,54	30,79	7K	11
08/10/2025	-0,29%	-0,09	30,48	30,57	30,48	30,64	15K	16
07/10/2025	0,63%	0,19	30,57	30,54	30,38	30,57	5K	13
06/10/2025	-0,13%	-0,04	30,38	30,40	30,30	30,40	2K	10
03/10/2025	-0,13%	-0,04	30,42	30,54	30,42	30,59	2K	6
02/10/2025	0,73%	0,22	30,46	29,91	29,91	30,48	6K	9
01/10/2025	0,10%	0,03	30,24	29,90	29,90	30,32	4K	11
30/09/2025	0,10%	0,03	30,21	30,18	30,07	30,21	14K	6
29/09/2025	0,00%	0,00	30,18	30,21	30,15	30,21	3K	11
26/09/2025	0,20%	0,06	30,18	30,21	30,18	30,21	332	4
25/09/2025	0,20%	0,06	30,12	31,56	30,00	31,56	15K	5
24/09/2025	0,80%	0,24	30,06	30,06	29,94	30,06	1K	5
23/09/2025	-2,26%	-0,69	29,82	29,89	29,75	30,15	17K	31
22/09/2025	0,63%	0,19	30,51	30,06	29,91	30,87	149K	8
19/09/2025	0,53%	0,16	30,32	30,36	30,32	30,40	88K	10
18/09/2025	0,53%	0,16	30,16	29,86	29,86	30,16	72K	5
17/09/2025	-0,30%	-0,09	30,00	30,15	29,97	30,15	15K	11
16/09/2025	-0,23%	-0,07	30,09	30,15	30,09	30,15	692	5
15/09/2025	-0,17%	-0,05	30,16	30,20	30,10	30,24	874	10
12/09/2025	-0,62%	-0,19	30,21	30,54	30,21	30,54	3K	7
11/09/2025	-0,16%	-0,05	30,40	30,48	30,40	30,48	182	3
10/09/2025	-0,59%	-0,18	30,45	30,54	30,45	30,54	15K	5
09/09/2025	0,39%	0,12	30,63	30,51	30,51	30,63	1K	6
08/09/2025	0,79%	0,24	30,51	30,48	30,36	30,60	20K	13
05/09/2025	-0,39%	-0,12	30,27	30,39	30,15	30,39	2K	8
04/09/2025	0,10%	0,03	30,39	30,36	30,24	30,54	3K	11
03/09/2025	0,20%	0,06	30,36	30,03	30,03	30,42	1K	16
02/09/2025	-0,82%	-0,25	30,30	30,55	29,96	30,55	9K	19
01/09/2025	1,73%	0,52	30,55	30,15	30,15	30,55	243	4
29/08/2025	-0,30%	-0,09	30,03	29,52	29,52	30,48	3K	14
28/08/2025	0,30%	0,09	30,12	30,26	30,12	30,26	181	3
27/08/2025	-0,20%	-0,06	30,03	30,33	30,03	30,36	603	7
26/08/2025	-0,03%	-0,01	30,09	30,03	30,03	30,12	9K	8
25/08/2025	-0,17%	-0,05	30,10	30,14	30,00	30,14	3K	12
22/08/2025	0,07%	0,02	30,15	30,12	30,10	30,18	5K	10
21/08/2025	0,23%	0,07	30,13	30,15	29,95	30,22	9K	14
20/08/2025	-0,79%	-0,24	30,06	30,01	29,90	30,08	7K	9
19/08/2025	0,07%	0,02	30,30	30,45	30,24	30,46	7K	12
18/08/2025	-0,33%	-0,10	30,28	30,21	30,02	30,28	10K	12
15/08/2025	-0,36%	-0,11	30,38	30,39	30,23	30,41	21K	20
14/08/2025	-0,16%	-0,05	30,49	30,54	30,49	30,66	948	5
13/08/2025	0,59%	0,18	30,54	30,38	30,36	30,54	1K	10
12/08/2025	-1,27%	-0,39	30,36	30,13	30,13	30,60	31K	17
11/08/2025	0,16%	0,05	30,75	30,11	30,11	30,78	18K	14
08/08/2025	0,62%	0,19	30,70	30,54	30,54	30,70	917	11
07/08/2025	-0,65%	-0,20	30,51	30,71	30,36	30,83	8K	38
06/08/2025	-0,23%	-0,07	30,71	30,66	30,63	30,77	3K	10
05/08/2025	-0,19%	-0,06	30,78	30,99	30,67	30,99	22K	13
04/08/2025	0,39%	0,12	30,84	30,11	30,11	30,86	7K	6
01/08/2025	-1,92%	-0,60	30,72	30,81	30,54	30,85	6K	15
31/07/2025	0,19%	0,06	31,32	31,35	31,32	31,38	815	4
30/07/2025	0,26%	0,08	31,26	31,44	31,23	31,49	2K	12
29/07/2025	-0,48%	-0,15	31,18	31,29	31,17	31,29	5K	14
28/07/2025	0,61%	0,19	31,33	31,26	31,26	31,38	2K	8
25/07/2025	0,97%	0,30	31,14	30,78	30,78	31,14	772	5
24/07/2025	0,69%	0,21	30,84	30,92	30,83	30,92	4K	6
23/07/2025	-0,68%	-0,21	30,63	30,96	30,63	30,96	277	3
22/07/2025	0,39%	0,12	30,84	30,10	30,10	30,93	647	5
21/07/2025	-1,29%	-0,40	30,72	31,29	30,72	33,00	4K	16
18/07/2025	-0,13%	-0,04	31,12	31,18	30,94	31,32	467	7
17/07/2025	-0,22%	-0,07	31,16	31,37	31,15	31,37	5K	6
16/07/2025	0,10%	0,03	31,23	31,11	31,11	31,23	124	2
15/07/2025	0,19%	0,06	31,20	31,20	31,20	31,23	780	3
14/07/2025	0,10%	0,03	31,14	31,20	31,14	31,26	5K	5
11/07/2025	0,68%	0,21	31,11	30,91	30,91	31,20	5K	4
10/07/2025	0,78%	0,24	30,90	30,95	30,90	31,11	185	3
09/07/2025	0,99%	0,30	30,66	30,61	30,55	30,66	550	4
08/07/2025	-0,69%	-0,21	30,36	30,57	30,36	30,57	152	4
07/07/2025	0,30%	0,09	30,57	30,50	30,50	30,57	1K	5
04/07/2025	-0,10%	-0,03	30,48	30,48	30,48	30,48	30	1
03/07/2025	0,59%	0,18	30,51	30,45	30,45	30,51	730	4
02/07/2025	0,20%	0,06	30,33	30,20	30,20	30,33	6K	2
01/07/2025	-0,59%	-0,18	30,27	30,27	30,27	30,49	576	3
27/06/2025	-0,10%	-0,03	30,45	30,26	30,26	30,45	547	2
26/06/2025	-0,72%	-0,22	30,48	30,61	30,45	30,61	10K	7
25/06/2025	0,72%	0,22	30,70	30,64	30,64	30,72	6K	4
24/06/2025	1,30%	0,39	30,48	30,47	30,47	30,48	19K	3
23/06/2025	-0,95%	-0,29	30,09	30,56	30,09	30,56	1K	5
20/06/2025	-0,91%	-0,28	30,38	30,70	30,35	30,70	512K	16
18/06/2025	0,23%	0,07	30,66	30,58	30,46	30,66	2K	4
17/06/2025	-0,03%	-0,01	30,59	30,40	30,36	30,59	3K	4
16/06/2025	-0,49%	-0,15	30,60	30,51	30,48	30,66	795	6
13/06/2025	0,29%	0,09	30,75	30,76	30,70	30,83	12K	6
12/06/2025	-0,39%	-0,12	30,66	30,66	30,66	30,66	30	1
11/06/2025	-0,48%	-0,15	30,78	30,90	30,70	30,90	7K	6
10/06/2025	0,59%	0,18	30,93	30,79	30,79	30,93	2K	4
06/06/2025	-0,10%	-0,03	30,75	30,87	30,75	30,87	369	4
05/06/2025	-0,68%	-0,21	30,78	30,99	30,69	30,99	39K	10
04/06/2025	-0,39%	-0,12	30,99	31,43	30,86	31,43	495	3
03/06/2025	-0,38%	-0,12	31,11	31,35	31,04	31,35	2K	5
02/06/2025	-0,19%	-0,06	31,23	31,13	30,96	31,29	2K	8
30/05/2025	1,07%	0,33	31,29	31,06	31,06	31,29	1K	4
29/05/2025	-0,45%	-0,14	30,96	31,42	30,81	31,42	2K	10
28/05/2025	0,75%	0,23	31,10	30,25	30,25	31,10	6K	4
23/05/2025	0,49%	0,15	30,87	30,72	30,72	30,90	399	3
22/05/2025	0,66%	0,20	30,72	30,42	30,42	30,72	305	2
21/05/2025	-0,97%	-0,30	30,52	30,77	30,52	30,77	948	3
20/05/2025	0,75%	0,23	30,82	30,76	30,76	30,87	369	4
19/05/2025	-1,99%	-0,62	30,59	30,48	30,48	31,12	887	12
16/05/2025	0,22%	0,07	31,21	31,31	31,19	31,31	30K	3
15/05/2025	1,60%	0,49	31,14	30,86	30,86	31,16	558	4
14/05/2025	-0,23%	-0,07	30,65	30,65	30,65	30,65	153	2
13/05/2025	-1,54%	-0,48	30,72	30,57	30,57	30,77	859	3
12/05/2025	0,68%	0,21	31,20	31,30	31,20	31,30	93	3
09/05/2025	-0,29%	-0,09	30,99	31,02	30,95	31,02	619	4
08/05/2025	-0,58%	-0,18	31,08	31,32	31,07	31,32	3K	9
07/05/2025	0,00%	0,00	31,26	30,63	30,63	31,26	123	3
06/05/2025	-	-	31,26	29,89	29,89	31,26	898	7

Date,Open,High,Low,Close,Volume
14-Nov-25,30.67,30.77,30.60,30.77,9587
13-Nov-25,30.72,30.93,30.68,30.68,10409
12-Nov-25,30.87,30.96,30.87,30.96,154
11-Nov-25,30.79,30.81,30.76,30.81,400
10-Nov-25,30.98,31.06,30.83,31.01,2232
07-Nov-25,31.01,31.05,30.69,30.78,2775
06-Nov-25,31.78,31.78,31.01,31.01,6912
05-Nov-25,31.38,31.38,31.18,31.26,4535
04-Nov-25,31.27,31.35,31.26,31.26,41822
03-Nov-25,31.32,31.32,31.18,31.25,3187
31-Oct-25,31.44,31.44,31.25,31.32,846
30-Oct-25,31.38,31.38,31.24,31.31,3227
29-Oct-25,31.14,31.14,31.03,31.14,2020
28-Oct-25,31.18,31.29,31.18,31.18,1217
27-Oct-25,31.10,31.29,31.10,31.23,3153
24-Oct-25,31.11,31.26,31.11,31.26,3840
23-Oct-25,30.89,30.97,30.89,30.97,216
22-Oct-25,31.00,31.04,30.89,30.90,11331
21-Oct-25,31.13,31.13,31.04,31.05,901
20-Oct-25,32.50,32.50,30.91,31.00,10257
17-Oct-25,31.32,31.32,30.99,31.20,9914
16-Oct-25,31.36,31.36,31.06,31.06,8450
15-Oct-25,31.42,31.42,31.12,31.26,16297
14-Oct-25,31.46,31.46,31.10,31.10,1717
13-Oct-25,31.20,31.20,31.05,31.14,1059
10-Oct-25,31.36,31.44,30.91,31.30,5332
09-Oct-25,30.79,30.79,30.54,30.77,7037
08-Oct-25,30.57,30.64,30.48,30.48,14857
07-Oct-25,30.54,30.57,30.38,30.57,4961
06-Oct-25,30.40,30.40,30.30,30.38,1973
03-Oct-25,30.54,30.59,30.42,30.42,2193
02-Oct-25,29.91,30.48,29.91,30.46,6032
01-Oct-25,29.90,30.32,29.90,30.24,3733
30-Sep-25,30.18,30.21,30.07,30.21,14073
29-Sep-25,30.21,30.21,30.15,30.18,2868
26-Sep-25,30.21,30.21,30.18,30.18,332
25-Sep-25,31.56,31.56,30.00,30.12,15181
24-Sep-25,30.06,30.06,29.94,30.06,1441
23-Sep-25,29.89,30.15,29.75,29.82,17212
22-Sep-25,30.06,30.87,29.91,30.51,148731
19-Sep-25,30.36,30.40,30.32,30.32,88165
18-Sep-25,29.86,30.16,29.86,30.16,72051
17-Sep-25,30.15,30.15,29.97,30.00,14735
16-Sep-25,30.15,30.15,30.09,30.09,692
15-Sep-25,30.20,30.24,30.10,30.16,874
12-Sep-25,30.54,30.54,30.21,30.21,3386
11-Sep-25,30.48,30.48,30.40,30.40,182
10-Sep-25,30.54,30.54,30.45,30.45,15484
09-Sep-25,30.51,30.63,30.51,30.63,1191
08-Sep-25,30.48,30.60,30.36,30.51,20348
05-Sep-25,30.39,30.39,30.15,30.27,1632
04-Sep-25,30.36,30.54,30.24,30.39,2524
03-Sep-25,30.03,30.42,30.03,30.36,1242
02-Sep-25,30.55,30.55,29.96,30.30,9105
01-Sep-25,30.15,30.55,30.15,30.55,243
29-Aug-25,29.52,30.48,29.52,30.03,2738
28-Aug-25,30.26,30.26,30.12,30.12,181
27-Aug-25,30.33,30.36,30.03,30.03,603
26-Aug-25,30.03,30.12,30.03,30.09,8602
25-Aug-25,30.14,30.14,30.00,30.10,3281
22-Aug-25,30.12,30.18,30.10,30.15,5339
21-Aug-25,30.15,30.22,29.95,30.13,8769
20-Aug-25,30.01,30.08,29.90,30.06,7108
19-Aug-25,30.45,30.46,30.24,30.30,7037
18-Aug-25,30.21,30.28,30.02,30.28,10433
15-Aug-25,30.39,30.41,30.23,30.38,21276
14-Aug-25,30.54,30.66,30.49,30.49,948
13-Aug-25,30.38,30.54,30.36,30.54,1464
12-Aug-25,30.13,30.60,30.13,30.36,30541
11-Aug-25,30.11,30.78,30.11,30.75,17833
08-Aug-25,30.54,30.70,30.54,30.70,917
07-Aug-25,30.71,30.83,30.36,30.51,7568
06-Aug-25,30.66,30.77,30.63,30.71,2979
05-Aug-25,30.99,30.99,30.67,30.78,21911
04-Aug-25,30.11,30.86,30.11,30.84,7184
01-Aug-25,30.81,30.85,30.54,30.72,5626
31-Jul-25,31.35,31.38,31.32,31.32,815
30-Jul-25,31.44,31.49,31.23,31.26,2380
29-Jul-25,31.29,31.29,31.17,31.18,4867
28-Jul-25,31.26,31.38,31.26,31.33,2162
25-Jul-25,30.78,31.14,30.78,31.14,772
24-Jul-25,30.92,30.92,30.83,30.84,3703
23-Jul-25,30.96,30.96,30.63,30.63,277
22-Jul-25,30.10,30.93,30.10,30.84,647
21-Jul-25,31.29,33.00,30.72,30.72,4335
18-Jul-25,31.18,31.32,30.94,31.12,467
17-Jul-25,31.37,31.37,31.15,31.16,5249
16-Jul-25,31.11,31.23,31.11,31.23,124
15-Jul-25,31.20,31.23,31.20,31.20,780
14-Jul-25,31.20,31.26,31.14,31.14,5454
11-Jul-25,30.91,31.20,30.91,31.11,4739
10-Jul-25,30.95,31.11,30.90,30.90,185
09-Jul-25,30.61,30.66,30.55,30.66,550
08-Jul-25,30.57,30.57,30.36,30.36,152
07-Jul-25,30.50,30.57,30.50,30.57,1251
04-Jul-25,30.48,30.48,30.48,30.48,30
03-Jul-25,30.45,30.51,30.45,30.51,730
02-Jul-25,30.20,30.33,30.20,30.33,5526
01-Jul-25,30.27,30.49,30.27,30.27,576
27-Jun-25,30.26,30.45,30.26,30.45,547
26-Jun-25,30.61,30.61,30.45,30.48,9659
25-Jun-25,30.64,30.72,30.64,30.70,6324
24-Jun-25,30.47,30.48,30.47,30.48,19415
23-Jun-25,30.56,30.56,30.09,30.09,1180
20-Jun-25,30.70,30.70,30.35,30.38,512470
18-Jun-25,30.58,30.66,30.46,30.66,1681
17-Jun-25,30.40,30.59,30.36,30.59,3022
16-Jun-25,30.51,30.66,30.48,30.60,795
13-Jun-25,30.76,30.83,30.70,30.75,11600
12-Jun-25,30.66,30.66,30.66,30.66,30
11-Jun-25,30.90,30.90,30.70,30.78,6802
10-Jun-25,30.79,30.93,30.79,30.93,2222
06-Jun-25,30.87,30.87,30.75,30.75,369
05-Jun-25,30.99,30.99,30.69,30.78,39450
04-Jun-25,31.43,31.43,30.86,30.99,495
03-Jun-25,31.35,31.35,31.04,31.11,1750
02-Jun-25,31.13,31.29,30.96,31.23,1681
30-May-25,31.06,31.29,31.06,31.29,1123
29-May-25,31.42,31.42,30.81,30.96,1767
28-May-25,30.25,31.10,30.25,31.10,6342
23-May-25,30.72,30.90,30.72,30.87,399
22-May-25,30.42,30.72,30.42,30.72,305
21-May-25,30.77,30.77,30.52,30.52,948
20-May-25,30.76,30.87,30.76,30.82,369
19-May-25,30.48,31.12,30.48,30.59,887
16-May-25,31.31,31.31,31.19,31.21,30276
15-May-25,30.86,31.16,30.86,31.14,558
14-May-25,30.65,30.65,30.65,30.65,153
13-May-25,30.57,30.77,30.57,30.72,859
12-May-25,31.30,31.30,31.20,31.20,93
09-May-25,31.02,31.02,30.95,30.99,619
08-May-25,31.32,31.32,31.07,31.08,2836
07-May-25,30.63,31.26,30.63,31.26,123
06-May-25,29.89,31.26,29.89,31.26,898

*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