Cotação atual, histórico e gráfico do papel: B2YN34

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 B2YN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/11/2025	-18,56%	-1,68	7,37	9,15	7,20	9,15	486K	222
31/10/2025	3,67%	0,32	9,05	9,06	8,15	9,14	239K	231
30/10/2025	-8,11%	-0,77	8,73	9,50	8,60	9,60	1M	447
29/10/2025	-9,44%	-0,99	9,50	10,87	9,50	11,39	403K	291
28/10/2025	6,07%	0,60	10,49	9,55	9,55	12,89	825K	751
27/10/2025	-10,09%	-1,11	9,89	10,38	9,89	12,16	1M	610
24/10/2025	-28,20%	-4,32	11,00	17,50	11,00	18,24	1M	907

23/10/2025	-14,32%	-2,56	15,32	15,00	14,58	20,00	925K	797
22/10/2025	-6,14%	-1,17	17,88	30,00	16,94	38,10	4M	1.700
21/10/2025	151,32%	11,47	19,05	7,58	7,58	19,05	3M	820
20/10/2025	100,00%	3,79	7,58	5,30	5,00	7,58	318K	568
17/10/2025	43,02%	1,14	3,79	3,00	3,00	3,85	16K	86
16/10/2025	-36,75%	-1,54	2,65	4,16	2,10	4,16	37K	175
15/10/2025	-34,53%	-2,21	4,19	6,47	4,15	6,47	28K	100
14/10/2025	-35,55%	-3,53	6,40	7,96	6,40	7,98	19K	88
13/10/2025	1.847,06%	9,42	9,93	10,20	9,93	10,20	110	8
10/10/2025	-3,77%	-0,02	0,51	0,52	0,50	0,58	24K	73
09/10/2025	1,92%	0,01	0,53	0,54	0,49	0,54	11K	45
08/10/2025	-8,77%	-0,05	0,52	0,60	0,47	0,60	77K	217
07/10/2025	-8,06%	-0,05	0,57	0,61	0,57	0,64	105K	72
06/10/2025	-7,46%	-0,05	0,62	0,68	0,61	0,69	55K	58
03/10/2025	9,84%	0,06	0,67	0,62	0,62	0,67	24K	45
02/10/2025	0,00%	0,00	0,61	0,65	0,61	0,66	49K	72
01/10/2025	19,61%	0,10	0,61	0,49	0,49	0,64	372K	264
30/09/2025	0,00%	0,00	0,51	0,52	0,45	0,52	164K	155
29/09/2025	-32,00%	-0,24	0,51	0,77	0,45	0,77	304K	487
26/09/2025	0,00%	0,00	0,75	0,76	0,75	0,77	3K	25
25/09/2025	-1,32%	-0,01	0,75	0,76	0,74	0,76	4K	24
24/09/2025	0,00%	0,00	0,76	0,75	0,74	0,79	20K	37
23/09/2025	1,33%	0,01	0,76	0,75	0,73	0,80	99K	55
22/09/2025	1,35%	0,01	0,75	0,72	0,72	0,76	31K	44
19/09/2025	1,37%	0,01	0,74	0,76	0,73	0,78	56K	57
18/09/2025	2,82%	0,02	0,73	0,74	0,72	0,77	118K	70
17/09/2025	-1,39%	-0,01	0,71	0,73	0,71	0,75	11K	32
16/09/2025	-1,37%	-0,01	0,72	0,73	0,71	0,75	8K	28
15/09/2025	2,82%	0,02	0,73	0,71	0,70	0,74	76K	84
12/09/2025	1,43%	0,01	0,71	0,71	0,67	0,71	37K	42
11/09/2025	1,45%	0,01	0,70	0,68	0,67	0,70	2K	30
10/09/2025	-1,43%	-0,01	0,69	0,71	0,68	0,71	25K	34
09/09/2025	0,00%	0,00	0,70	0,71	0,66	0,71	6K	27
08/09/2025	4,48%	0,03	0,70	0,66	0,65	0,70	7K	42
05/09/2025	4,69%	0,03	0,67	0,64	0,63	0,67	20K	36
04/09/2025	1,59%	0,01	0,64	0,66	0,63	0,66	40K	38
03/09/2025	-4,55%	-0,03	0,63	0,66	0,63	0,66	40K	64
02/09/2025	-4,35%	-0,03	0,66	0,69	0,64	0,69	15K	41
01/09/2025	0,00%	0,00	0,69	0,65	0,64	0,73	5K	44
29/08/2025	0,00%	0,00	0,69	0,69	0,68	0,70	4K	30
28/08/2025	-2,82%	-0,02	0,69	0,72	0,68	0,72	42K	42
27/08/2025	4,41%	0,03	0,71	0,68	0,68	0,71	22K	46
26/08/2025	-5,56%	-0,04	0,68	0,70	0,68	0,73	22K	72
25/08/2025	7,46%	0,05	0,72	0,69	0,67	0,73	30K	50
22/08/2025	1,52%	0,01	0,67	0,66	0,66	0,68	4K	26
21/08/2025	-1,49%	-0,01	0,66	0,70	0,65	0,70	5K	38
20/08/2025	-1,47%	-0,01	0,67	0,68	0,64	0,69	34K	49
19/08/2025	-2,86%	-0,02	0,68	0,75	0,67	0,75	31K	53
18/08/2025	-1,41%	-0,01	0,70	0,74	0,69	0,74	12K	64
15/08/2025	-8,97%	-0,07	0,71	0,79	0,71	0,79	42K	61
14/08/2025	4,00%	0,03	0,78	0,75	0,74	0,78	14K	25
13/08/2025	1,35%	0,01	0,75	0,75	0,74	0,78	26K	30
12/08/2025	2,78%	0,02	0,74	0,73	0,73	0,77	16K	45
11/08/2025	-1,37%	-0,01	0,72	0,75	0,71	0,75	8K	39
08/08/2025	-5,19%	-0,04	0,73	0,78	0,73	0,78	21K	48
07/08/2025	-4,94%	-0,04	0,77	0,82	0,75	0,82	45K	97
06/08/2025	-5,81%	-0,05	0,81	0,85	0,81	0,85	36K	44
05/08/2025	4,88%	0,04	0,86	0,83	0,82	0,86	9K	16
04/08/2025	3,80%	0,03	0,82	0,77	0,77	0,84	13K	52
01/08/2025	-8,14%	-0,07	0,79	0,88	0,78	0,88	8K	55
31/07/2025	-4,44%	-0,04	0,86	0,90	0,86	0,91	5K	41
30/07/2025	-1,10%	-0,01	0,90	0,92	0,90	0,96	7K	37
29/07/2025	-4,21%	-0,04	0,91	0,96	0,91	0,97	8K	42
28/07/2025	-5,94%	-0,06	0,95	1,00	0,95	1,04	28K	29
25/07/2025	-7,34%	-0,08	1,01	1,11	1,01	1,11	10K	32
24/07/2025	-12,80%	-0,16	1,09	1,27	1,04	1,34	81K	89
23/07/2025	5,93%	0,07	1,25	1,21	1,17	1,32	80K	88
22/07/2025	-0,84%	-0,01	1,18	1,16	1,13	1,18	19K	50
21/07/2025	22,68%	0,22	1,19	0,99	0,99	1,27	21K	64
18/07/2025	0,00%	0,00	0,97	0,97	0,95	0,99	16K	13
17/07/2025	5,43%	0,05	0,97	0,96	0,96	0,99	5K	14
16/07/2025	0,00%	0,00	0,92	0,92	0,91	0,94	145	12
15/07/2025	-5,15%	-0,05	0,92	0,95	0,92	0,95	752	42
14/07/2025	0,00%	0,00	0,97	0,98	0,96	0,99	815	11
11/07/2025	-3,96%	-0,04	0,97	0,98	0,97	0,99	2K	16
10/07/2025	6,32%	0,06	1,01	0,97	0,97	1,01	2K	12
09/07/2025	-2,06%	-0,02	0,95	0,98	0,94	0,98	3K	11
08/07/2025	0,00%	0,00	0,97	0,98	0,95	0,99	2K	75
07/07/2025	-2,02%	-0,02	0,97	1,00	0,96	1,00	3K	30
04/07/2025	1,02%	0,01	0,99	0,96	0,95	0,99	2K	12
03/07/2025	0,00%	0,00	0,98	0,97	0,95	0,99	10K	14
02/07/2025	2,08%	0,02	0,98	0,93	0,93	0,98	623	18
01/07/2025	4,35%	0,04	0,96	0,91	0,91	0,98	2K	48
27/06/2025	-4,17%	-0,04	0,92	0,93	0,92	0,95	78	8
26/06/2025	4,35%	0,04	0,96	0,92	0,90	0,96	252	16
25/06/2025	-3,16%	-0,03	0,92	0,96	0,90	0,96	460	13
24/06/2025	3,26%	0,03	0,95	0,93	0,93	0,96	22K	14
23/06/2025	-4,17%	-0,04	0,92	0,96	0,89	0,96	2K	27
20/06/2025	5,49%	0,05	0,96	0,92	0,89	0,97	1K	26
18/06/2025	3,41%	0,03	0,91	0,86	0,86	0,93	2K	11
17/06/2025	-4,35%	-0,04	0,88	0,93	0,88	0,93	1K	19
16/06/2025	5,75%	0,05	0,92	0,92	0,91	0,94	840	17
13/06/2025	-6,45%	-0,06	0,87	0,94	0,87	0,94	2K	13
12/06/2025	-1,06%	-0,01	0,93	0,95	0,89	0,95	1K	26
11/06/2025	0,00%	0,00	0,94	0,94	0,91	0,96	2K	19
10/06/2025	0,00%	0,00	0,94	0,95	0,93	0,98	1K	21
09/06/2025	1,08%	0,01	0,94	0,94	0,92	0,97	8K	19
06/06/2025	8,14%	0,07	0,93	0,86	0,86	0,94	644	20
05/06/2025	-6,52%	-0,06	0,86	0,89	0,86	0,90	865	17
04/06/2025	1,10%	0,01	0,92	0,91	0,87	0,92	3K	21
03/06/2025	4,60%	0,04	0,91	0,85	0,85	0,93	20K	69
02/06/2025	3,57%	0,03	0,87	0,84	0,82	0,90	16K	35
30/05/2025	-1,18%	-0,01	0,84	0,83	0,83	0,85	11K	10
29/05/2025	-2,30%	-0,02	0,85	0,87	0,85	0,87	1K	10
28/05/2025	-2,25%	-0,02	0,87	0,90	0,84	0,91	3K	20
27/05/2025	7,23%	0,06	0,89	0,83	0,81	0,90	9K	30
26/05/2025	3,75%	0,03	0,83	0,78	0,78	0,84	782	18
23/05/2025	-1,23%	-0,01	0,80	0,81	0,79	0,81	3K	10
22/05/2025	-4,71%	-0,04	0,81	0,87	0,81	0,87	14K	20
21/05/2025	3,66%	0,03	0,85	0,83	0,82	0,88	15K	59
20/05/2025	7,89%	0,06	0,82	0,79	0,79	0,83	19K	56
19/05/2025	-2,56%	-0,02	0,76	0,76	0,75	0,78	4K	19
16/05/2025	13,04%	0,09	0,78	0,70	0,70	0,80	54K	48
15/05/2025	-4,17%	-0,03	0,69	0,73	0,65	0,73	886	32
14/05/2025	4,35%	0,03	0,72	0,69	0,67	0,72	5K	21
13/05/2025	2,99%	0,02	0,69	0,68	0,65	0,72	22K	25
12/05/2025	4,69%	0,03	0,67	0,64	0,64	0,70	17K	32
09/05/2025	-4,48%	-0,03	0,64	0,65	0,64	0,66	2K	25
08/05/2025	-6,94%	-0,05	0,67	0,68	0,64	0,73	45K	79
07/05/2025	0,00%	0,00	0,72	0,73	0,71	0,74	2K	13
06/05/2025	-2,70%	-0,02	0,72	0,74	0,72	0,74	15K	24
05/05/2025	5,71%	0,04	0,74	0,69	0,69	0,74	16K	17
02/05/2025	0,00%	0,00	0,70	0,69	0,69	0,74	8K	39
30/04/2025	0,00%	0,00	0,70	0,71	0,69	0,72	4K	29
29/04/2025	0,00%	0,00	0,70	0,71	0,68	0,72	28K	30
28/04/2025	-4,11%	-0,03	0,70	0,73	0,67	0,75	27K	48
25/04/2025	-	-	0,73	0,74	0,71	0,74	16K	28

Date,Open,High,Low,Close,Volume
03-Nov-25,9.15,9.15,7.20,7.37,485638
31-Oct-25,9.06,9.14,8.15,9.05,238945
30-Oct-25,9.50,9.60,8.60,8.73,1040325
29-Oct-25,10.87,11.39,9.50,9.50,402689
28-Oct-25,9.55,12.89,9.55,10.49,825022
27-Oct-25,10.38,12.16,9.89,9.89,1332388
24-Oct-25,17.50,18.24,11.00,11.00,1088543
23-Oct-25,15.00,20.00,14.58,15.32,925017
22-Oct-25,30.00,38.10,16.94,17.88,3718772
21-Oct-25,7.58,19.05,7.58,19.05,2624581
20-Oct-25,5.30,7.58,5.00,7.58,318302
17-Oct-25,3.00,3.85,3.00,3.79,16451
16-Oct-25,4.16,4.16,2.10,2.65,37262
15-Oct-25,6.47,6.47,4.15,4.19,27593
14-Oct-25,7.96,7.98,6.40,6.40,18815
13-Oct-25,10.20,10.20,9.93,9.93,110
10-Oct-25,0.52,0.58,0.50,0.51,23641
09-Oct-25,0.54,0.54,0.49,0.53,11007
08-Oct-25,0.60,0.60,0.47,0.52,77199
07-Oct-25,0.61,0.64,0.57,0.57,104633
06-Oct-25,0.68,0.69,0.61,0.62,54890
03-Oct-25,0.62,0.67,0.62,0.67,24049
02-Oct-25,0.65,0.66,0.61,0.61,48686
01-Oct-25,0.49,0.64,0.49,0.61,371628
30-Sep-25,0.52,0.52,0.45,0.51,164117
29-Sep-25,0.77,0.77,0.45,0.51,304126
26-Sep-25,0.76,0.77,0.75,0.75,3470
25-Sep-25,0.76,0.76,0.74,0.75,3554
24-Sep-25,0.75,0.79,0.74,0.76,19908
23-Sep-25,0.75,0.80,0.73,0.76,98784
22-Sep-25,0.72,0.76,0.72,0.75,30699
19-Sep-25,0.76,0.78,0.73,0.74,55862
18-Sep-25,0.74,0.77,0.72,0.73,118196
17-Sep-25,0.73,0.75,0.71,0.71,11038
16-Sep-25,0.73,0.75,0.71,0.72,8460
15-Sep-25,0.71,0.74,0.70,0.73,76170
12-Sep-25,0.71,0.71,0.67,0.71,36733
11-Sep-25,0.68,0.70,0.67,0.70,1809
10-Sep-25,0.71,0.71,0.68,0.69,25318
09-Sep-25,0.71,0.71,0.66,0.70,5768
08-Sep-25,0.66,0.70,0.65,0.70,6907
05-Sep-25,0.64,0.67,0.63,0.67,20437
04-Sep-25,0.66,0.66,0.63,0.64,39930
03-Sep-25,0.66,0.66,0.63,0.63,39593
02-Sep-25,0.69,0.69,0.64,0.66,14740
01-Sep-25,0.65,0.73,0.64,0.69,4573
29-Aug-25,0.69,0.70,0.68,0.69,4287
28-Aug-25,0.72,0.72,0.68,0.69,41798
27-Aug-25,0.68,0.71,0.68,0.71,21728
26-Aug-25,0.70,0.73,0.68,0.68,22377
25-Aug-25,0.69,0.73,0.67,0.72,29868
22-Aug-25,0.66,0.68,0.66,0.67,3818
21-Aug-25,0.70,0.70,0.65,0.66,4988
20-Aug-25,0.68,0.69,0.64,0.67,33722
19-Aug-25,0.75,0.75,0.67,0.68,31296
18-Aug-25,0.74,0.74,0.69,0.70,12118
15-Aug-25,0.79,0.79,0.71,0.71,41865
14-Aug-25,0.75,0.78,0.74,0.78,13969
13-Aug-25,0.75,0.78,0.74,0.75,25718
12-Aug-25,0.73,0.77,0.73,0.74,16254
11-Aug-25,0.75,0.75,0.71,0.72,8117
08-Aug-25,0.78,0.78,0.73,0.73,21027
07-Aug-25,0.82,0.82,0.75,0.77,44867
06-Aug-25,0.85,0.85,0.81,0.81,36173
05-Aug-25,0.83,0.86,0.82,0.86,8877
04-Aug-25,0.77,0.84,0.77,0.82,12759
01-Aug-25,0.88,0.88,0.78,0.79,8344
31-Jul-25,0.90,0.91,0.86,0.86,4584
30-Jul-25,0.92,0.96,0.90,0.90,7113
29-Jul-25,0.96,0.97,0.91,0.91,8069
28-Jul-25,1.00,1.04,0.95,0.95,27652
25-Jul-25,1.11,1.11,1.01,1.01,10250
24-Jul-25,1.27,1.34,1.04,1.09,80694
23-Jul-25,1.21,1.32,1.17,1.25,80220
22-Jul-25,1.16,1.18,1.13,1.18,18550
21-Jul-25,0.99,1.27,0.99,1.19,20882
18-Jul-25,0.97,0.99,0.95,0.97,15760
17-Jul-25,0.96,0.99,0.96,0.97,5174
16-Jul-25,0.92,0.94,0.91,0.92,145
15-Jul-25,0.95,0.95,0.92,0.92,752
14-Jul-25,0.98,0.99,0.96,0.97,815
11-Jul-25,0.98,0.99,0.97,0.97,1999
10-Jul-25,0.97,1.01,0.97,1.01,1636
09-Jul-25,0.98,0.98,0.94,0.95,2696
08-Jul-25,0.98,0.99,0.95,0.97,2007
07-Jul-25,1.00,1.00,0.96,0.97,3474
04-Jul-25,0.96,0.99,0.95,0.99,2081
03-Jul-25,0.97,0.99,0.95,0.98,10167
02-Jul-25,0.93,0.98,0.93,0.98,623
01-Jul-25,0.91,0.98,0.91,0.96,1602
27-Jun-25,0.93,0.95,0.92,0.92,78
26-Jun-25,0.92,0.96,0.90,0.96,252
25-Jun-25,0.96,0.96,0.90,0.92,460
24-Jun-25,0.93,0.96,0.93,0.95,22354
23-Jun-25,0.96,0.96,0.89,0.92,1839
20-Jun-25,0.92,0.97,0.89,0.96,1377
18-Jun-25,0.86,0.93,0.86,0.91,2013
17-Jun-25,0.93,0.93,0.88,0.88,1376
16-Jun-25,0.92,0.94,0.91,0.92,840
13-Jun-25,0.94,0.94,0.87,0.87,1945
12-Jun-25,0.95,0.95,0.89,0.93,1487
11-Jun-25,0.94,0.96,0.91,0.94,1591
10-Jun-25,0.95,0.98,0.93,0.94,1037
09-Jun-25,0.94,0.97,0.92,0.94,8081
06-Jun-25,0.86,0.94,0.86,0.93,644
05-Jun-25,0.89,0.90,0.86,0.86,865
04-Jun-25,0.91,0.92,0.87,0.92,3196
03-Jun-25,0.85,0.93,0.85,0.91,20134
02-Jun-25,0.84,0.90,0.82,0.87,15904
30-May-25,0.83,0.85,0.83,0.84,10711
29-May-25,0.87,0.87,0.85,0.85,1032
28-May-25,0.90,0.91,0.84,0.87,2638
27-May-25,0.83,0.90,0.81,0.89,9009
26-May-25,0.78,0.84,0.78,0.83,782
23-May-25,0.81,0.81,0.79,0.80,3354
22-May-25,0.87,0.87,0.81,0.81,13850
21-May-25,0.83,0.88,0.82,0.85,14780
20-May-25,0.79,0.83,0.79,0.82,18869
19-May-25,0.76,0.78,0.75,0.76,4165
16-May-25,0.70,0.80,0.70,0.78,54462
15-May-25,0.73,0.73,0.65,0.69,886
14-May-25,0.69,0.72,0.67,0.72,4797
13-May-25,0.68,0.72,0.65,0.69,21815
12-May-25,0.64,0.70,0.64,0.67,17380
09-May-25,0.65,0.66,0.64,0.64,1901
08-May-25,0.68,0.73,0.64,0.67,44720
07-May-25,0.73,0.74,0.71,0.72,1868
06-May-25,0.74,0.74,0.72,0.72,15097
05-May-25,0.69,0.74,0.69,0.74,16302
02-May-25,0.69,0.74,0.69,0.70,8315
30-Apr-25,0.71,0.72,0.69,0.70,3887
29-Apr-25,0.71,0.72,0.68,0.70,27825
28-Apr-25,0.73,0.75,0.67,0.70,27111
25-Apr-25,0.74,0.74,0.71,0.73,15595

*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: B2YN34