Cotação atual, histórico e gráfico do papel: BBYY34

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 BBYY34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/04/2024	0,88%	3,50	400,00	400,00	400,00	400,00	400	1
26/03/2024	-0,03%	-0,13	396,50	396,50	396,50	396,50	396	1
21/03/2024	1,18%	4,61	396,63	395,85	395,85	396,63	7K	2
20/03/2024	1,64%	6,31	392,02	382,54	382,54	392,02	774	2
11/03/2024	-0,40%	-1,56	385,71	385,71	385,71	385,71	385	1
07/03/2024	-0,86%	-3,37	387,27	387,27	387,27	387,27	3K	1
06/03/2024	0,37%	1,43	390,64	390,64	390,64	390,64	4K	1
04/03/2024	0,62%	2,41	389,21	389,21	389,21	389,21	389	1
01/03/2024	-3,69%	-14,80	386,80	386,80	386,80	386,80	1K	2
29/02/2024	9,09%	33,45	401,60	399,70	399,70	408,50	2K	4
23/02/2024	0,32%	1,19	368,15	368,15	368,15	368,15	368	1

14/02/2024	2,34%	8,40	366,96	363,96	363,96	366,96	730	2
31/01/2024	-1,47%	-5,35	358,56	358,56	358,56	358,56	7K	1
30/01/2024	0,16%	0,57	363,91	363,91	363,91	363,91	7K	1
29/01/2024	1,03%	3,70	363,34	363,34	363,34	363,34	1K	1
24/01/2024	-1,29%	-4,71	359,64	359,64	359,64	359,64	359	1
22/01/2024	4,00%	14,00	364,35	353,85	353,85	364,35	1K	2
19/01/2024	-6,34%	-23,72	350,35	350,35	350,35	350,35	350	1
05/01/2024	-0,17%	-0,63	374,07	377,77	374,07	377,77	751	2
03/01/2024	0,57%	2,11	374,70	374,70	374,70	374,70	374	1
26/12/2023	1,79%	6,55	372,59	367,00	367,00	373,70	17K	3
12/12/2023	-0,55%	-2,02	366,04	365,90	365,90	366,04	11K	5
04/12/2023	4,86%	17,06	368,06	368,28	368,06	368,28	48K	2
01/12/2023	1,21%	4,20	351,00	351,40	351,00	351,40	16K	2
28/11/2023	2,60%	8,80	346,80	343,06	343,06	346,80	275K	7
27/11/2023	-0,17%	-0,58	338,00	338,00	338,00	338,00	676	1
24/11/2023	6,64%	21,08	338,58	336,60	331,32	338,58	1K	3
21/11/2023	2,12%	6,60	317,50	317,50	317,50	317,50	317	1
10/11/2023	-2,67%	-8,54	310,90	310,31	309,30	312,48	8K	7
07/11/2023	-2,34%	-7,64	319,44	319,44	319,44	319,44	638	1
01/11/2023	-2,92%	-9,85	327,08	327,79	327,08	327,79	33K	3
31/10/2023	3,99%	12,93	336,93	336,93	336,93	336,93	1K	1
30/10/2023	-9,55%	-34,20	324,00	324,00	324,00	324,00	6K	3
17/10/2023	0,81%	2,88	358,20	358,20	358,20	358,20	358	1
10/10/2023	1,53%	5,37	355,32	358,20	355,32	358,20	4K	2
05/10/2023	1,20%	4,15	349,95	349,95	349,95	349,95	1K	1
03/10/2023	-1,10%	-3,85	345,80	345,80	345,80	345,80	691	1
02/10/2023	-0,10%	-0,35	349,65	354,20	349,65	354,90	2K	3
29/09/2023	-3,21%	-11,62	350,00	349,62	349,62	350,00	46K	3
18/09/2023	0,35%	1,26	361,62	361,62	361,62	361,62	361	1
15/09/2023	-0,48%	-1,72	360,36	360,36	360,36	360,36	1K	1
12/09/2023	1,20%	4,29	362,08	362,08	362,08	362,08	362	1
11/09/2023	-0,04%	-0,14	357,79	362,00	357,79	362,00	107K	6
24/08/2023	-7,20%	-27,78	357,93	361,00	357,93	361,00	5K	2
09/08/2023	0,30%	1,17	385,71	385,71	385,71	385,71	385	1
08/08/2023	-2,59%	-10,24	384,54	384,54	384,54	384,54	384	1
03/08/2023	0,41%	1,63	394,78	394,78	394,78	394,78	394	1
02/08/2023	0,07%	0,27	393,15	393,15	393,15	393,15	393	1
31/07/2023	0,77%	3,00	392,88	389,88	389,88	392,88	4K	3
07/07/2023	-0,13%	-0,51	389,88	389,88	389,88	389,88	389	1
06/07/2023	-0,69%	-2,73	390,39	390,39	390,39	390,39	390	1
03/07/2023	-2,80%	-11,31	393,12	393,12	393,12	393,12	3K	2
29/06/2023	-1,17%	-4,77	404,43	404,38	402,50	404,43	6K	5
28/06/2023	3,59%	14,20	409,20	409,20	409,20	409,20	409	1
27/06/2023	2,76%	10,60	395,00	393,90	393,90	395,00	1K	2
26/06/2023	1,69%	6,40	384,40	381,14	381,14	384,40	765	2
22/06/2023	-0,29%	-1,10	378,00	378,28	378,00	378,28	756	2
21/06/2023	3,30%	12,10	379,10	377,00	377,00	379,10	9K	9
06/06/2023	0,85%	3,10	367,00	367,00	367,00	367,00	3K	1
02/06/2023	0,39%	1,40	363,90	363,90	363,90	363,90	363	1
01/06/2023	6,34%	21,60	362,50	362,50	362,50	362,50	362	1
24/05/2023	-1,84%	-6,40	340,90	340,90	340,90	340,90	1K	2
23/05/2023	-3,63%	-13,08	347,30	347,30	347,30	347,30	5K	2
18/05/2023	1,53%	5,42	360,38	360,38	360,38	360,38	720	1
11/05/2023	-1,40%	-5,04	354,96	354,96	354,96	354,96	354	1
10/05/2023	0,00%	0,00	360,00	360,00	360,00	360,00	360	1
05/05/2023	-2,70%	-10,00	360,00	370,00	360,00	370,00	1K	3
03/05/2023	1,42%	5,18	370,00	370,00	370,00	370,00	7K	1
02/05/2023	-1,62%	-6,00	364,82	364,82	364,82	364,82	364	1
28/04/2023	0,22%	0,82	370,82	368,79	368,79	370,82	302K	4
20/04/2023	0,00%	0,00	370,00	370,00	370,00	370,00	1K	1
19/04/2023	2,78%	10,00	370,00	370,00	370,00	370,00	370	1
17/04/2023	0,60%	2,16	360,00	360,00	360,00	360,00	720	1
13/04/2023	-2,87%	-10,56	357,84	357,84	357,84	357,84	357	1
12/04/2023	-2,54%	-9,60	368,40	368,40	368,40	368,40	3K	2
11/04/2023	-4,74%	-18,80	378,00	378,48	378,00	378,48	1K	2
04/04/2023	0,10%	0,40	396,80	396,40	396,40	396,80	793	2
03/04/2023	0,61%	2,40	396,40	397,07	396,40	397,07	793	2
15/03/2023	-8,32%	-35,75	394,00	395,00	394,00	395,00	2K	2
07/03/2023	-5,13%	-23,26	429,75	429,75	429,75	429,75	27K	1
17/02/2023	0,84%	3,79	453,01	386,33	386,33	453,01	7K	6
08/02/2023	-1,06%	-4,83	449,22	453,36	449,22	453,36	9K	3
07/02/2023	-2,14%	-9,95	454,05	447,68	447,68	454,05	361K	2
03/02/2023	2,60%	11,75	464,00	457,51	457,51	464,00	2K	2
01/02/2023	2,78%	12,25	452,25	451,35	451,35	452,25	2K	2
30/01/2023	1,01%	4,42	440,00	440,00	440,00	440,00	440	1
24/01/2023	0,00%	0,00	435,58	435,58	435,58	435,58	435	1
23/01/2023	0,00%	-0,01	435,58	435,58	435,58	435,58	1K	1
18/01/2023	-0,60%	-2,65	435,59	435,59	435,59	435,59	871	1
12/01/2023	0,00%	0,00	438,24	438,24	438,24	438,24	438	1
09/01/2023	0,50%	2,20	438,24	439,63	438,24	439,63	877	2
06/01/2023	0,38%	1,64	436,04	436,04	436,04	436,04	436	1
05/01/2023	-2,78%	-12,42	434,40	434,40	434,40	434,40	3K	1
04/01/2023	2,50%	10,91	446,82	450,00	446,82	450,00	179K	7
03/01/2023	0,00%	0,00	435,91	435,91	435,91	435,91	435	1
12/12/2022	-3,23%	-14,54	435,91	435,91	435,91	435,91	14K	1
01/12/2022	2,49%	10,95	450,45	450,90	450,45	450,90	3K	2
30/11/2022	-0,43%	-1,92	439,50	440,00	439,50	440,00	179K	2
29/11/2022	0,44%	1,92	441,42	439,50	439,50	441,42	2K	2
28/11/2022	16,24%	61,40	439,50	439,50	439,50	439,50	4K	3
18/11/2022	1,68%	6,26	378,10	378,10	378,10	378,10	378	1
17/11/2022	-0,35%	-1,29	371,84	371,84	371,84	371,84	371	1
16/11/2022	9,74%	33,13	373,13	368,00	368,00	374,64	6K	6
14/11/2022	0,14%	0,46	340,00	340,00	340,00	340,00	340	1
24/10/2022	3,10%	10,20	339,54	339,54	339,54	339,54	136K	1
21/10/2022	0,00%	0,00	329,34	329,34	329,34	329,34	3K	1
20/10/2022	-5,09%	-17,65	329,34	329,34	329,34	329,34	988	1
17/10/2022	5,04%	16,66	346,99	346,99	346,99	346,99	346	1
13/10/2022	-1,39%	-4,67	330,33	330,33	330,33	330,33	330	1
11/10/2022	-0,92%	-3,10	335,00	330,33	330,33	335,00	8K	2
10/10/2022	0,00%	0,00	338,10	338,10	338,10	338,10	338	1
07/10/2022	2,92%	9,60	338,10	341,01	337,14	341,01	541K	6
03/10/2022	-6,05%	-21,15	328,50	335,94	328,50	335,94	118K	5
29/09/2022	-5,43%	-20,07	349,65	352,10	349,65	352,10	7K	3
26/09/2022	4,96%	17,48	369,72	369,72	369,72	369,72	369	1
22/09/2022	-7,67%	-29,26	352,24	355,61	352,24	357,00	8K	3
16/09/2022	-2,43%	-9,50	381,50	381,50	381,50	381,50	4K	1
13/09/2022	7,68%	27,89	391,00	391,00	391,00	391,00	1K	1
02/09/2022	-3,40%	-12,78	363,11	375,00	363,11	375,00	1M	18
01/09/2022	1,26%	4,66	375,89	375,89	375,89	375,89	135K	1
31/08/2022	-3,46%	-13,31	371,23	379,24	371,23	379,24	149K	2
30/08/2022	3,57%	13,24	384,54	391,58	384,54	393,31	3K	4
29/08/2022	-1,72%	-6,50	371,30	371,42	370,88	371,42	5K	3
26/08/2022	-11,10%	-47,19	377,80	377,80	377,80	377,80	377	1
17/08/2022	-2,58%	-11,25	424,99	425,15	424,99	425,15	24K	2
16/08/2022	6,76%	27,64	436,24	443,40	436,24	443,40	17K	3
15/08/2022	2,45%	9,76	408,60	408,60	408,60	408,60	408	1
10/08/2022	-0,71%	-2,85	398,84	398,84	398,84	398,84	398	1
03/08/2022	1,01%	4,03	401,69	401,69	401,69	401,69	28K	1
01/08/2022	-1,03%	-4,14	397,66	397,66	397,66	397,66	265K	1
28/07/2022	4,14%	15,99	401,80	393,50	393,50	401,80	114K	2
26/07/2022	-5,01%	-20,36	385,81	385,86	385,81	385,86	74K	2
25/07/2022	-4,01%	-16,95	406,17	411,36	406,17	411,36	13K	2
22/07/2022	-	-	423,12	427,03	423,12	427,03	11K	2

Date,Open,High,Low,Close,Volume
16-Apr-24,400.00,400.00,400.00,400.00,400
26-Mar-24,396.50,396.50,396.50,396.50,396
21-Mar-24,395.85,396.63,395.85,396.63,7130
20-Mar-24,382.54,392.02,382.54,392.02,774
11-Mar-24,385.71,385.71,385.71,385.71,385
07-Mar-24,387.27,387.27,387.27,387.27,2710
06-Mar-24,390.64,390.64,390.64,390.64,4297
04-Mar-24,389.21,389.21,389.21,389.21,389
01-Mar-24,386.80,386.80,386.80,386.80,1160
29-Feb-24,399.70,408.50,399.70,401.60,1611
23-Feb-24,368.15,368.15,368.15,368.15,368
14-Feb-24,363.96,366.96,363.96,366.96,730
31-Jan-24,358.56,358.56,358.56,358.56,7171
30-Jan-24,363.91,363.91,363.91,363.91,7278
29-Jan-24,363.34,363.34,363.34,363.34,1453
24-Jan-24,359.64,359.64,359.64,359.64,359
22-Jan-24,353.85,364.35,353.85,364.35,1072
19-Jan-24,350.35,350.35,350.35,350.35,350
05-Jan-24,377.77,377.77,374.07,374.07,751
03-Jan-24,374.70,374.70,374.70,374.70,374
26-Dec-23,367.00,373.70,367.00,372.59,16806
12-Dec-23,365.90,366.04,365.90,366.04,10978
04-Dec-23,368.28,368.28,368.06,368.06,48237
01-Dec-23,351.40,351.40,351.00,351.00,16162
28-Nov-23,343.06,346.80,343.06,346.80,275332
27-Nov-23,338.00,338.00,338.00,338.00,676
24-Nov-23,336.60,338.58,331.32,338.58,1006
21-Nov-23,317.50,317.50,317.50,317.50,317
10-Nov-23,310.31,312.48,309.30,310.90,8082
07-Nov-23,319.44,319.44,319.44,319.44,638
01-Nov-23,327.79,327.79,327.08,327.08,33106
31-Oct-23,336.93,336.93,336.93,336.93,1010
30-Oct-23,324.00,324.00,324.00,324.00,6486
17-Oct-23,358.20,358.20,358.20,358.20,358
10-Oct-23,358.20,358.20,355.32,355.32,3911
05-Oct-23,349.95,349.95,349.95,349.95,1049
03-Oct-23,345.80,345.80,345.80,345.80,691
02-Oct-23,354.20,354.90,349.65,349.65,1763
29-Sep-23,349.62,350.00,349.62,350.00,46500
18-Sep-23,361.62,361.62,361.62,361.62,361
15-Sep-23,360.36,360.36,360.36,360.36,1081
12-Sep-23,362.08,362.08,362.08,362.08,362
11-Sep-23,362.00,362.00,357.79,357.79,106888
24-Aug-23,361.00,361.00,357.93,357.93,5396
09-Aug-23,385.71,385.71,385.71,385.71,385
08-Aug-23,384.54,384.54,384.54,384.54,384
03-Aug-23,394.78,394.78,394.78,394.78,394
02-Aug-23,393.15,393.15,393.15,393.15,393
31-Jul-23,389.88,392.88,389.88,392.88,3913
07-Jul-23,389.88,389.88,389.88,389.88,389
06-Jul-23,390.39,390.39,390.39,390.39,390
03-Jul-23,393.12,393.12,393.12,393.12,3144
29-Jun-23,404.38,404.43,402.50,404.43,5646
28-Jun-23,409.20,409.20,409.20,409.20,409
27-Jun-23,393.90,395.00,393.90,395.00,1182
26-Jun-23,381.14,384.40,381.14,384.40,765
22-Jun-23,378.28,378.28,378.00,378.00,756
21-Jun-23,377.00,379.10,377.00,379.10,8684
06-Jun-23,367.00,367.00,367.00,367.00,3303
02-Jun-23,363.90,363.90,363.90,363.90,363
01-Jun-23,362.50,362.50,362.50,362.50,362
24-May-23,340.90,340.90,340.90,340.90,1022
23-May-23,347.30,347.30,347.30,347.30,4862
18-May-23,360.38,360.38,360.38,360.38,720
11-May-23,354.96,354.96,354.96,354.96,354
10-May-23,360.00,360.00,360.00,360.00,360
05-May-23,370.00,370.00,360.00,360.00,1100
03-May-23,370.00,370.00,370.00,370.00,7400
02-May-23,364.82,364.82,364.82,364.82,364
28-Apr-23,368.79,370.82,368.79,370.82,301784
20-Apr-23,370.00,370.00,370.00,370.00,1110
19-Apr-23,370.00,370.00,370.00,370.00,370
17-Apr-23,360.00,360.00,360.00,360.00,720
13-Apr-23,357.84,357.84,357.84,357.84,357
12-Apr-23,368.40,368.40,368.40,368.40,3315
11-Apr-23,378.48,378.48,378.00,378.00,1134
04-Apr-23,396.40,396.80,396.40,396.80,793
03-Apr-23,397.07,397.07,396.40,396.40,793
15-Mar-23,395.00,395.00,394.00,394.00,1971
07-Mar-23,429.75,429.75,429.75,429.75,26644
17-Feb-23,386.33,453.01,386.33,453.01,6710
08-Feb-23,453.36,453.36,449.22,449.22,9057
07-Feb-23,447.68,454.05,447.68,454.05,360692
03-Feb-23,457.51,464.00,457.51,464.00,1849
01-Feb-23,451.35,452.25,451.35,452.25,2257
30-Jan-23,440.00,440.00,440.00,440.00,440
24-Jan-23,435.58,435.58,435.58,435.58,435
23-Jan-23,435.58,435.58,435.58,435.58,1306
18-Jan-23,435.59,435.59,435.59,435.59,871
12-Jan-23,438.24,438.24,438.24,438.24,438
09-Jan-23,439.63,439.63,438.24,438.24,877
06-Jan-23,436.04,436.04,436.04,436.04,436
05-Jan-23,434.40,434.40,434.40,434.40,2606
04-Jan-23,450.00,450.00,446.82,446.82,179178
03-Jan-23,435.91,435.91,435.91,435.91,435
12-Dec-22,435.91,435.91,435.91,435.91,13513
01-Dec-22,450.90,450.90,450.45,450.45,2703
30-Nov-22,440.00,440.00,439.50,439.50,179320
29-Nov-22,439.50,441.42,439.50,441.42,1759
28-Nov-22,439.50,439.50,439.50,439.50,3955
18-Nov-22,378.10,378.10,378.10,378.10,378
17-Nov-22,371.84,371.84,371.84,371.84,371
16-Nov-22,368.00,374.64,368.00,373.13,5574
14-Nov-22,340.00,340.00,340.00,340.00,340
24-Oct-22,339.54,339.54,339.54,339.54,135816
21-Oct-22,329.34,329.34,329.34,329.34,3293
20-Oct-22,329.34,329.34,329.34,329.34,988
17-Oct-22,346.99,346.99,346.99,346.99,346
13-Oct-22,330.33,330.33,330.33,330.33,330
11-Oct-22,330.33,335.00,330.33,335.00,7611
10-Oct-22,338.10,338.10,338.10,338.10,338
07-Oct-22,341.01,341.01,337.14,338.10,541491
03-Oct-22,335.94,335.94,328.50,328.50,118359
29-Sep-22,352.10,352.10,349.65,349.65,7017
26-Sep-22,369.72,369.72,369.72,369.72,369
22-Sep-22,355.61,357.00,352.24,352.24,7757
16-Sep-22,381.50,381.50,381.50,381.50,3815
13-Sep-22,391.00,391.00,391.00,391.00,1173
02-Sep-22,375.00,375.00,363.11,363.11,1268202
01-Sep-22,375.89,375.89,375.89,375.89,135320
31-Aug-22,379.24,379.24,371.23,371.23,148871
30-Aug-22,391.58,393.31,384.54,384.54,3117
29-Aug-22,371.42,371.42,370.88,371.30,5193
26-Aug-22,377.80,377.80,377.80,377.80,377
17-Aug-22,425.15,425.15,424.99,424.99,24233
16-Aug-22,443.40,443.40,436.24,436.24,16628
15-Aug-22,408.60,408.60,408.60,408.60,408
10-Aug-22,398.84,398.84,398.84,398.84,398
03-Aug-22,401.69,401.69,401.69,401.69,28118
01-Aug-22,397.66,397.66,397.66,397.66,264841
28-Jul-22,393.50,401.80,393.50,401.80,113684
26-Jul-22,385.86,385.86,385.81,385.81,73689
25-Jul-22,411.36,411.36,406.17,406.17,13007
22-Jul-22,427.03,427.03,423.12,423.12,10667

*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: BBYY34