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
29/04/2025	-0,10%	-0,03	30,69	30,54	30,45	30,69	367	6
28/04/2025	-0,39%	-0,12	30,72	30,84	30,54	30,84	737	6
25/04/2025	0,33%	0,10	30,84	30,74	30,74	30,90	4K	6
24/04/2025	0,26%	0,08	30,74	30,97	30,66	30,97	8K	7
23/04/2025	-0,74%	-0,23	30,66	30,89	30,53	30,89	3K	7
22/04/2025	-0,58%	-0,18	30,89	31,00	30,33	33,99	3K	9
17/04/2025	-3,75%	-1,21	31,07	31,10	31,07	32,99	4K	5

15/04/2025	0,47%	0,15	32,28	32,22	32,07	32,28	289	4
14/04/2025	1,04%	0,33	32,13	32,31	32,13	32,31	3K	4
11/04/2025	1,44%	0,45	31,80	31,45	31,45	31,80	348	3
10/04/2025	2,82%	0,86	31,35	32,10	31,20	32,10	2K	3
09/04/2025	3,50%	1,03	30,49	30,32	30,32	30,49	304	2
08/04/2025	-1,47%	-0,44	29,46	31,23	29,46	31,36	154	3
07/04/2025	0,47%	0,14	29,90	29,05	28,93	29,98	2K	9
04/04/2025	-2,49%	-0,76	29,76	29,90	29,76	29,90	268	3
03/04/2025	-2,83%	-0,89	30,52	31,00	30,42	31,00	4K	7
02/04/2025	-0,38%	-0,12	31,41	31,41	31,41	31,41	125	4
01/04/2025	-0,47%	-0,15	31,53	31,52	31,45	31,70	50K	7
31/03/2025	-0,85%	-0,27	31,68	31,50	31,45	31,68	7K	9
28/03/2025	-0,93%	-0,30	31,95	32,15	31,95	32,15	64	2
27/03/2025	0,00%	0,00	32,25	31,60	31,60	32,25	3K	2
26/03/2025	-0,19%	-0,06	32,25	32,52	32,25	32,52	452	5
25/03/2025	0,19%	0,06	32,31	32,20	32,20	32,31	129	2
24/03/2025	-0,34%	-0,11	32,25	34,41	32,17	34,50	302	6
21/03/2025	0,84%	0,27	32,36	32,09	32,09	32,36	1K	5
20/03/2025	0,72%	0,23	32,09	32,12	32,09	32,12	64	2
19/03/2025	0,00%	0,00	31,86	31,86	31,86	31,86	191	1
18/03/2025	-2,03%	-0,66	31,86	32,03	31,80	32,03	2K	5
17/03/2025	0,09%	0,03	32,52	32,32	32,30	32,52	259	3
14/03/2025	1,31%	0,42	32,49	32,40	32,20	32,52	13K	5
13/03/2025	-1,84%	-0,60	32,07	32,01	32,01	32,55	2K	7
12/03/2025	0,18%	0,06	32,67	32,74	32,67	32,74	523	2
11/03/2025	-0,64%	-0,21	32,61	32,82	32,28	32,82	878	9
10/03/2025	-1,97%	-0,66	32,82	33,18	32,53	33,18	359	5
07/03/2025	0,63%	0,21	33,48	33,27	33,23	33,60	400	5
06/03/2025	-2,49%	-0,85	33,27	33,55	33,09	33,60	534	5
05/03/2025	-2,68%	-0,94	34,12	34,17	34,02	34,17	272	5
28/02/2025	1,30%	0,45	35,06	34,62	34,39	35,06	2K	8
27/02/2025	-1,59%	-0,56	34,61	35,08	34,61	35,08	278	3
26/02/2025	1,77%	0,61	35,17	34,83	34,80	35,17	61K	10
25/02/2025	-1,14%	-0,40	34,56	34,26	34,26	35,30	62K	11
24/02/2025	-0,57%	-0,20	34,96	35,32	34,95	35,32	31K	7
21/02/2025	-1,32%	-0,47	35,16	35,96	35,16	35,96	177	4
20/02/2025	-0,25%	-0,09	35,63	35,84	35,62	35,84	321	5
19/02/2025	0,56%	0,20	35,72	35,82	35,72	35,92	286	7
18/02/2025	-0,31%	-0,11	35,52	35,89	35,52	35,90	1K	10
14/02/2025	-1,47%	-0,53	35,63	35,90	35,63	36,03	394	6
13/02/2025	1,18%	0,42	36,16	36,16	36,16	36,16	361	2
12/02/2025	-0,61%	-0,22	35,74	35,93	35,74	35,96	862	3
11/02/2025	0,17%	0,06	35,96	35,97	35,96	35,97	2K	5
10/02/2025	0,28%	0,10	35,90	36,07	35,87	36,07	25K	6
07/02/2025	0,51%	0,18	35,80	35,73	35,73	35,92	322	3
06/02/2025	-0,53%	-0,19	35,62	36,07	35,62	36,08	286	5
05/02/2025	0,84%	0,30	35,81	35,56	35,56	35,94	1K	11
04/02/2025	-0,81%	-0,29	35,51	35,80	35,50	35,84	642	5
03/02/2025	0,06%	0,02	35,80	35,70	35,70	36,08	430	6
31/01/2025	-0,72%	-0,26	35,78	36,14	35,78	36,14	431	3
30/01/2025	0,39%	0,14	36,04	35,54	35,54	36,04	215	3
28/01/2025	-0,08%	-0,03	35,90	35,95	35,90	35,95	107	2
27/01/2025	-1,26%	-0,46	35,93	36,27	35,85	36,27	1K	7
24/01/2025	-0,33%	-0,12	36,39	36,47	36,39	36,63	401	5
23/01/2025	0,16%	0,06	36,51	36,91	36,33	36,91	2K	10
22/01/2025	-1,49%	-0,55	36,45	37,06	36,45	37,06	994	4
21/01/2025	-1,07%	-0,40	37,00	37,78	37,00	39,15	27K	44
17/01/2025	0,51%	0,19	37,40	37,70	37,40	37,70	1K	4
16/01/2025	0,57%	0,21	37,21	37,12	37,12	37,48	372	4
15/01/2025	1,84%	0,67	37,00	36,56	36,56	37,30	21K	557
14/01/2025	-1,70%	-0,63	36,33	37,33	36,33	38,39	4K	13
13/01/2025	0,16%	0,06	36,96	36,88	36,81	36,96	663	4
10/01/2025	-1,26%	-0,47	36,90	36,99	36,90	36,99	2K	5
09/01/2025	0,38%	0,14	37,37	37,81	37,23	37,81	413	7
08/01/2025	-0,88%	-0,33	37,23	37,55	37,23	37,56	336	5
07/01/2025	-0,03%	-0,01	37,56	37,54	37,50	37,60	3K	5
06/01/2025	-0,40%	-0,15	37,57	37,72	37,51	37,84	51K	11
03/01/2025	1,40%	0,52	37,72	37,52	37,44	37,87	20K	9
02/01/2025	-0,93%	-0,35	37,20	37,96	37,20	37,96	3K	11
30/12/2024	-1,98%	-0,76	37,55	38,08	37,55	38,08	150	4
27/12/2024	-1,16%	-0,45	38,31	38,99	38,31	38,99	386	5
26/12/2024	0,83%	0,32	38,76	38,74	38,57	38,77	3K	5
23/12/2024	2,78%	1,04	38,44	38,24	38,12	38,44	574	5
20/12/2024	-0,21%	-0,08	37,40	36,63	36,63	37,40	330	3
19/12/2024	-1,06%	-0,40	37,48	37,88	37,48	37,88	338	3
18/12/2024	1,61%	0,60	37,88	37,76	37,48	37,88	5K	7
17/12/2024	-0,21%	-0,08	37,28	37,71	37,28	37,78	1K	7
16/12/2024	1,19%	0,44	37,36	37,20	37,20	37,36	2K	4
13/12/2024	0,33%	0,12	36,92	37,08	36,85	37,08	56K	5
12/12/2024	0,44%	0,16	36,80	36,95	36,80	36,95	811	2
11/12/2024	-0,87%	-0,32	36,64	37,12	36,64	37,12	257	5
10/12/2024	-0,75%	-0,28	36,96	37,24	36,92	37,24	445	4
09/12/2024	-0,21%	-0,08	37,24	37,04	37,04	37,28	1K	6
06/12/2024	2,08%	0,76	37,32	36,72	36,56	37,32	553	5
05/12/2024	-1,08%	-0,40	36,56	36,64	36,52	36,64	12K	6
04/12/2024	0,35%	0,13	36,96	37,04	36,96	37,04	481	6
03/12/2024	-0,35%	-0,13	36,83	36,96	36,83	37,04	1K	7
02/12/2024	1,57%	0,57	36,96	36,48	36,48	36,96	735	9
29/11/2024	1,17%	0,42	36,39	37,13	36,39	37,13	2K	8
28/11/2024	1,15%	0,41	35,97	36,62	35,97	36,62	1K	2
27/11/2024	1,25%	0,44	35,56	35,60	35,56	35,60	6K	4
26/11/2024	0,34%	0,12	35,12	35,16	35,08	35,24	666	5
25/11/2024	-0,37%	-0,13	35,00	34,86	34,86	35,00	5K	4
22/11/2024	0,00%	0,00	35,13	35,13	35,04	35,13	4K	4
21/11/2024	1,56%	0,54	35,13	34,83	34,83	35,13	2K	6
19/11/2024	-0,09%	-0,03	34,59	34,63	34,59	34,68	277	3
18/11/2024	-3,51%	-1,26	34,62	35,66	34,62	35,66	422	5
14/11/2024	0,03%	0,01	35,88	36,05	35,88	36,05	503	4
13/11/2024	0,42%	0,15	35,87	35,89	35,87	36,03	2K	5
12/11/2024	0,22%	0,08	35,72	35,77	35,56	35,88	2K	7
11/11/2024	0,08%	0,03	35,64	36,09	35,64	36,09	1K	7
08/11/2024	1,54%	0,54	35,61	35,72	35,61	35,82	428	6
07/11/2024	0,17%	0,06	35,07	34,98	34,92	35,10	489	5
06/11/2024	0,26%	0,09	35,01	35,22	35,01	35,49	316	6
05/11/2024	0,00%	0,00	34,92	34,92	34,86	34,92	244	3
04/11/2024	-1,44%	-0,51	34,92	35,08	34,84	35,08	174	3
01/11/2024	2,52%	0,87	35,43	34,40	34,40	35,43	3K	11
31/10/2024	-1,48%	-0,52	34,56	34,83	34,56	34,83	1K	9
30/10/2024	0,23%	0,08	35,08	35,28	35,08	35,28	70	2
29/10/2024	0,92%	0,32	35,00	34,74	34,74	35,00	941	4
28/10/2024	0,61%	0,21	34,68	34,68	34,68	34,68	520	1
25/10/2024	0,70%	0,24	34,47	34,29	34,29	34,62	414	6
24/10/2024	0,35%	0,12	34,23	34,35	34,23	34,35	308	4
23/10/2024	-1,64%	-0,57	34,11	34,62	34,11	34,62	414	4
22/10/2024	0,26%	0,09	34,68	34,47	34,32	34,68	1K	5
21/10/2024	-0,14%	-0,05	34,59	34,84	34,59	34,84	1K	6
18/10/2024	0,41%	0,14	34,64	34,65	34,64	34,65	485	2
17/10/2024	0,00%	0,00	34,50	34,50	34,50	34,50	483	1
16/10/2024	0,17%	0,06	34,50	34,47	34,47	34,50	482	3
15/10/2024	1,32%	0,45	34,44	34,29	34,29	34,44	1K	8
14/10/2024	-0,96%	-0,33	33,99	34,35	33,85	34,35	7K	5
11/10/2024	1,24%	0,42	34,32	34,11	34,11	34,32	3K	8
10/10/2024	0,09%	0,03	33,90	33,90	33,90	33,90	609	4
09/10/2024	1,71%	0,57	33,87	32,63	32,63	33,90	236	4
08/10/2024	0,91%	0,30	33,30	33,30	33,30	33,42	11K	5
07/10/2024	0,36%	0,12	33,00	32,97	32,88	33,06	263	6
04/10/2024	-	-	32,88	32,88	32,88	32,94	328	3

Date,Open,High,Low,Close,Volume
29-Apr-25,30.54,30.69,30.45,30.69,367
28-Apr-25,30.84,30.84,30.54,30.72,737
25-Apr-25,30.74,30.90,30.74,30.84,4314
24-Apr-25,30.97,30.97,30.66,30.74,8013
23-Apr-25,30.89,30.89,30.53,30.66,3431
22-Apr-25,31.00,33.99,30.33,30.89,2798
17-Apr-25,31.10,32.99,31.07,31.07,4466
15-Apr-25,32.22,32.28,32.07,32.28,289
14-Apr-25,32.31,32.31,32.13,32.13,3001
11-Apr-25,31.45,31.80,31.45,31.80,348
10-Apr-25,32.10,32.10,31.20,31.35,1855
09-Apr-25,30.32,30.49,30.32,30.49,304
08-Apr-25,31.23,31.36,29.46,29.46,154
07-Apr-25,29.05,29.98,28.93,29.90,1577
04-Apr-25,29.90,29.90,29.76,29.76,268
03-Apr-25,31.00,31.00,30.42,30.52,4422
02-Apr-25,31.41,31.41,31.41,31.41,125
01-Apr-25,31.52,31.70,31.45,31.53,49535
31-Mar-25,31.50,31.68,31.45,31.68,6682
28-Mar-25,32.15,32.15,31.95,31.95,64
27-Mar-25,31.60,32.25,31.60,32.25,3477
26-Mar-25,32.52,32.52,32.25,32.25,452
25-Mar-25,32.20,32.31,32.20,32.31,129
24-Mar-25,34.41,34.50,32.17,32.25,302
21-Mar-25,32.09,32.36,32.09,32.36,1125
20-Mar-25,32.12,32.12,32.09,32.09,64
19-Mar-25,31.86,31.86,31.86,31.86,191
18-Mar-25,32.03,32.03,31.80,31.86,2194
17-Mar-25,32.32,32.52,32.30,32.52,259
14-Mar-25,32.40,32.52,32.20,32.49,13455
13-Mar-25,32.01,32.55,32.01,32.07,1999
12-Mar-25,32.74,32.74,32.67,32.67,523
11-Mar-25,32.82,32.82,32.28,32.61,878
10-Mar-25,33.18,33.18,32.53,32.82,359
07-Mar-25,33.27,33.60,33.23,33.48,400
06-Mar-25,33.55,33.60,33.09,33.27,534
05-Mar-25,34.17,34.17,34.02,34.12,272
28-Feb-25,34.62,35.06,34.39,35.06,2471
27-Feb-25,35.08,35.08,34.61,34.61,278
26-Feb-25,34.83,35.17,34.80,35.17,61486
25-Feb-25,34.26,35.30,34.26,34.56,62245
24-Feb-25,35.32,35.32,34.95,34.96,31211
21-Feb-25,35.96,35.96,35.16,35.16,177
20-Feb-25,35.84,35.84,35.62,35.63,321
19-Feb-25,35.82,35.92,35.72,35.72,286
18-Feb-25,35.89,35.90,35.52,35.52,1180
14-Feb-25,35.90,36.03,35.63,35.63,394
13-Feb-25,36.16,36.16,36.16,36.16,361
12-Feb-25,35.93,35.96,35.74,35.74,862
11-Feb-25,35.97,35.97,35.96,35.96,2013
10-Feb-25,36.07,36.07,35.87,35.90,24755
07-Feb-25,35.73,35.92,35.73,35.80,322
06-Feb-25,36.07,36.08,35.62,35.62,286
05-Feb-25,35.56,35.94,35.56,35.81,1217
04-Feb-25,35.80,35.84,35.50,35.51,642
03-Feb-25,35.70,36.08,35.70,35.80,430
31-Jan-25,36.14,36.14,35.78,35.78,431
30-Jan-25,35.54,36.04,35.54,36.04,215
28-Jan-25,35.95,35.95,35.90,35.90,107
27-Jan-25,36.27,36.27,35.85,35.93,1152
24-Jan-25,36.47,36.63,36.39,36.39,401
23-Jan-25,36.91,36.91,36.33,36.51,1648
22-Jan-25,37.06,37.06,36.45,36.45,994
21-Jan-25,37.78,39.15,37.00,37.00,26608
17-Jan-25,37.70,37.70,37.40,37.40,1272
16-Jan-25,37.12,37.48,37.12,37.21,372
15-Jan-25,36.56,37.30,36.56,37.00,20910
14-Jan-25,37.33,38.39,36.33,36.33,4100
13-Jan-25,36.88,36.96,36.81,36.96,663
10-Jan-25,36.99,36.99,36.90,36.90,2108
09-Jan-25,37.81,37.81,37.23,37.37,413
08-Jan-25,37.55,37.56,37.23,37.23,336
07-Jan-25,37.54,37.60,37.50,37.56,3043
06-Jan-25,37.72,37.84,37.51,37.57,50881
03-Jan-25,37.52,37.87,37.44,37.72,19666
02-Jan-25,37.96,37.96,37.20,37.20,3327
30-Dec-24,38.08,38.08,37.55,37.55,150
27-Dec-24,38.99,38.99,38.31,38.31,386
26-Dec-24,38.74,38.77,38.57,38.76,3251
23-Dec-24,38.24,38.44,38.12,38.44,574
20-Dec-24,36.63,37.40,36.63,37.40,330
19-Dec-24,37.88,37.88,37.48,37.48,338
18-Dec-24,37.76,37.88,37.48,37.88,4642
17-Dec-24,37.71,37.78,37.28,37.28,1235
16-Dec-24,37.20,37.36,37.20,37.36,2161
13-Dec-24,37.08,37.08,36.85,36.92,55968
12-Dec-24,36.95,36.95,36.80,36.80,811
11-Dec-24,37.12,37.12,36.64,36.64,257
10-Dec-24,37.24,37.24,36.92,36.96,445
09-Dec-24,37.04,37.28,37.04,37.24,1078
06-Dec-24,36.72,37.32,36.56,37.32,553
05-Dec-24,36.64,36.64,36.52,36.56,12271
04-Dec-24,37.04,37.04,36.96,36.96,481
03-Dec-24,36.96,37.04,36.83,36.83,1478
02-Dec-24,36.48,36.96,36.48,36.96,735
29-Nov-24,37.13,37.13,36.39,36.39,1945
28-Nov-24,36.62,36.62,35.97,35.97,1079
27-Nov-24,35.60,35.60,35.56,35.56,5589
26-Nov-24,35.16,35.24,35.08,35.12,666
25-Nov-24,34.86,35.00,34.86,35.00,4893
22-Nov-24,35.13,35.13,35.04,35.13,4002
21-Nov-24,34.83,35.13,34.83,35.13,2231
19-Nov-24,34.63,34.68,34.59,34.59,277
18-Nov-24,35.66,35.66,34.62,34.62,422
14-Nov-24,36.05,36.05,35.88,35.88,503
13-Nov-24,35.89,36.03,35.87,35.87,2477
12-Nov-24,35.77,35.88,35.56,35.72,1643
11-Nov-24,36.09,36.09,35.64,35.64,1403
08-Nov-24,35.72,35.82,35.61,35.61,428
07-Nov-24,34.98,35.10,34.92,35.07,489
06-Nov-24,35.22,35.49,35.01,35.01,316
05-Nov-24,34.92,34.92,34.86,34.92,244
04-Nov-24,35.08,35.08,34.84,34.92,174
01-Nov-24,34.40,35.43,34.40,35.43,2696
31-Oct-24,34.83,34.83,34.56,34.56,1320
30-Oct-24,35.28,35.28,35.08,35.08,70
29-Oct-24,34.74,35.00,34.74,35.00,941
28-Oct-24,34.68,34.68,34.68,34.68,520
25-Oct-24,34.29,34.62,34.29,34.47,414
24-Oct-24,34.35,34.35,34.23,34.23,308
23-Oct-24,34.62,34.62,34.11,34.11,414
22-Oct-24,34.47,34.68,34.32,34.68,1178
21-Oct-24,34.84,34.84,34.59,34.59,1145
18-Oct-24,34.65,34.65,34.64,34.64,485
17-Oct-24,34.50,34.50,34.50,34.50,483
16-Oct-24,34.47,34.50,34.47,34.50,482
15-Oct-24,34.29,34.44,34.29,34.44,1065
14-Oct-24,34.35,34.35,33.85,33.99,6953
11-Oct-24,34.11,34.32,34.11,34.32,3253
10-Oct-24,33.90,33.90,33.90,33.90,609
09-Oct-24,32.63,33.90,32.63,33.87,236
08-Oct-24,33.30,33.42,33.30,33.30,11124
07-Oct-24,32.97,33.06,32.88,33.00,263
04-Oct-24,32.88,32.94,32.88,32.88,328

*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