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
22/10/2025	-0,17%	-0,75	443,25	443,25	443,25	443,25	4K	1
21/10/2025	2,30%	10,00	444,00	444,00	444,00	444,00	2K	1
20/10/2025	2,60%	11,00	434,00	432,58	432,58	434,00	3K	3
16/10/2025	-0,24%	-1,00	423,00	423,00	423,00	423,00	2K	1
14/10/2025	0,95%	4,00	424,00	424,00	424,00	424,00	3K	1
13/10/2025	2,23%	9,18	420,00	420,00	420,00	420,00	420	1
06/10/2025	2,77%	11,07	410,82	410,82	410,82	410,82	2K	1

29/09/2025	1,20%	4,75	399,75	401,80	399,75	401,80	2K	2
23/09/2025	-0,37%	-1,46	395,00	392,99	392,99	395,00	6K	7
15/09/2025	-3,72%	-15,30	396,46	396,46	396,46	396,46	396	1
05/09/2025	-1,92%	-8,08	411,76	411,76	411,76	411,76	411	1
04/09/2025	5,96%	23,63	419,84	420,25	419,84	420,25	3K	2
01/09/2025	-1,89%	-7,64	396,21	404,95	396,21	404,95	801	2
25/08/2025	-1,40%	-5,75	403,85	403,85	403,85	403,85	807	2
22/08/2025	12,07%	44,10	409,60	408,00	408,00	409,60	17K	6
05/08/2025	2,97%	10,54	365,50	348,00	348,00	365,50	713	2
01/08/2025	-5,45%	-20,47	354,96	354,96	354,96	354,96	2K	1
29/07/2025	-1,69%	-6,47	375,43	374,27	374,27	375,43	2K	4
28/07/2025	-1,57%	-6,09	381,90	381,90	381,90	381,90	381	1
16/07/2025	-0,97%	-3,82	387,99	388,36	387,99	388,36	776	2
15/07/2025	-0,79%	-3,12	391,81	397,86	391,81	397,86	12K	2
09/07/2025	2,71%	10,43	394,93	394,93	394,93	394,93	17K	1
07/07/2025	1,97%	7,41	384,50	395,01	384,50	395,01	4K	8
30/05/2025	0,85%	3,17	377,09	377,14	377,09	377,14	2K	2
29/05/2025	-10,75%	-45,03	373,92	393,88	366,00	393,88	26K	8
16/05/2025	0,58%	2,43	418,95	418,95	418,95	418,95	2K	1
12/05/2025	12,92%	47,67	416,52	412,50	412,50	416,52	1K	3
24/04/2025	0,55%	2,01	368,85	368,85	368,85	368,85	737	1
22/04/2025	-0,18%	-0,66	366,84	366,84	366,84	366,84	1K	1
14/04/2025	5,14%	17,97	367,50	373,80	364,70	373,80	1K	3
11/04/2025	-1,18%	-4,19	349,53	349,53	349,53	349,53	349	1
10/04/2025	-1,59%	-5,73	353,72	351,50	351,50	353,72	705	2
07/04/2025	0,59%	2,10	359,45	368,55	359,45	368,55	75K	3
04/04/2025	1,47%	5,18	357,35	339,00	339,00	357,35	1K	2
03/04/2025	-14,18%	-58,17	352,17	363,44	352,17	363,44	1K	2
13/03/2025	-3,80%	-16,22	410,34	420,84	410,34	420,84	1K	3
12/03/2025	-3,20%	-14,12	426,56	427,42	426,56	427,42	1K	3
11/03/2025	-2,17%	-9,77	440,68	445,74	440,68	445,74	3K	4
07/03/2025	2,32%	10,23	450,45	450,45	450,45	450,45	450	1
05/03/2025	-11,73%	-58,51	440,22	440,22	440,22	444,36	2K	3
20/01/2025	-1,79%	-9,08	498,73	491,00	491,00	498,73	989	2
14/01/2025	-3,88%	-20,51	507,81	507,81	507,81	507,81	2K	1
23/12/2024	0,40%	2,08	528,32	523,03	521,04	528,32	4K	7
11/12/2024	-2,25%	-12,14	526,24	527,02	526,24	527,02	2K	2
06/12/2024	-0,67%	-3,61	538,38	538,38	538,38	538,38	1K	1
29/11/2024	6,90%	34,99	541,99	541,99	541,99	541,99	4K	1
21/11/2024	-0,09%	-0,45	507,00	507,00	507,00	507,00	1K	1
19/11/2024	-5,08%	-27,15	507,45	507,45	507,45	507,45	3K	1
18/11/2024	1,49%	7,84	534,60	534,60	534,60	534,60	5K	1
13/11/2024	2,38%	12,26	526,76	526,76	526,76	526,76	5K	1
12/11/2024	-3,79%	-20,27	514,50	513,57	513,57	514,50	5K	2
11/11/2024	0,00%	0,00	534,77	534,77	534,77	534,77	534	1
23/10/2024	-0,57%	-3,07	534,77	534,77	534,77	534,77	534	1
24/09/2024	0,53%	2,84	537,84	537,84	537,84	537,84	5K	1
19/09/2024	-0,61%	-3,31	535,00	562,46	535,00	562,46	1K	2
16/09/2024	-2,30%	-12,70	538,31	538,31	538,31	538,31	538	1
12/09/2024	0,99%	5,41	551,01	551,01	551,01	551,01	2K	1
11/09/2024	-1,10%	-6,05	545,60	545,60	545,60	545,60	4K	1
09/09/2024	-0,70%	-3,90	551,65	551,65	551,65	551,65	10K	1
30/08/2024	13,75%	67,14	555,55	555,55	555,55	555,55	555	1
26/08/2024	2,37%	11,29	488,41	488,41	488,41	488,41	488	1
22/08/2024	-0,60%	-2,89	477,12	477,12	477,12	477,12	477	1
31/07/2024	0,00%	0,01	480,01	470,00	470,00	482,98	4K	5
29/07/2024	-4,00%	-20,00	480,00	480,00	480,00	480,00	480	1
25/07/2024	0,00%	0,00	500,00	500,00	500,00	500,00	500	1
23/07/2024	0,00%	0,00	500,00	495,00	495,00	500,00	1K	2
18/07/2024	2,04%	10,00	500,00	500,00	500,00	500,00	500	1
17/07/2024	9,66%	43,16	490,00	490,00	490,00	490,00	490	1
04/07/2024	-2,09%	-9,53	446,84	446,84	446,84	446,84	446	1
03/07/2024	-2,90%	-13,63	456,37	456,37	456,37	456,37	1K	1
28/06/2024	-3,50%	-17,06	470,00	470,00	470,00	470,00	1K	2
24/06/2024	-1,50%	-7,44	487,06	487,06	487,06	487,06	2K	1
21/06/2024	5,50%	25,76	494,50	494,37	494,37	495,50	6K	6
07/06/2024	0,94%	4,38	468,74	468,74	468,74	468,74	1K	1
06/06/2024	1,05%	4,82	464,36	464,36	464,36	464,36	928	1
05/06/2024	0,43%	1,95	459,54	459,54	459,54	459,54	2K	1
04/06/2024	0,00%	0,00	457,59	457,59	457,59	457,59	2K	2
03/06/2024	25,30%	92,39	457,59	448,35	448,00	457,59	147K	51
22/05/2024	-1,83%	-6,80	365,20	365,20	365,20	365,20	365	1
21/05/2024	-2,01%	-7,62	372,00	373,55	372,00	373,55	745	2
20/05/2024	-0,88%	-3,38	379,62	379,62	379,62	379,62	759	1
13/05/2024	0,00%	0,00	383,00	383,00	383,00	383,00	766	1
06/05/2024	0,00%	0,00	383,00	383,00	383,00	383,00	766	1
25/04/2024	-4,25%	-17,00	383,00	383,00	383,00	383,00	383	1
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	-	-	389,88	389,88	389,88	389,88	389	1

Date,Open,High,Low,Close,Volume
22-Oct-25,443.25,443.25,443.25,443.25,3546
21-Oct-25,444.00,444.00,444.00,444.00,2220
20-Oct-25,432.58,434.00,432.58,434.00,2602
16-Oct-25,423.00,423.00,423.00,423.00,2115
14-Oct-25,424.00,424.00,424.00,424.00,2544
13-Oct-25,420.00,420.00,420.00,420.00,420
06-Oct-25,410.82,410.82,410.82,410.82,2054
29-Sep-25,401.80,401.80,399.75,399.75,2002
23-Sep-25,392.99,395.00,392.99,395.00,5511
15-Sep-25,396.46,396.46,396.46,396.46,396
05-Sep-25,411.76,411.76,411.76,411.76,411
04-Sep-25,420.25,420.25,419.84,419.84,3360
01-Sep-25,404.95,404.95,396.21,396.21,801
25-Aug-25,403.85,403.85,403.85,403.85,807
22-Aug-25,408.00,409.60,408.00,409.60,17140
05-Aug-25,348.00,365.50,348.00,365.50,713
01-Aug-25,354.96,354.96,354.96,354.96,1774
29-Jul-25,374.27,375.43,374.27,375.43,1873
28-Jul-25,381.90,381.90,381.90,381.90,381
16-Jul-25,388.36,388.36,387.99,387.99,776
15-Jul-25,397.86,397.86,391.81,391.81,12152
09-Jul-25,394.93,394.93,394.93,394.93,17376
07-Jul-25,395.01,395.01,384.50,384.50,3528
30-May-25,377.14,377.14,377.09,377.09,1885
29-May-25,393.88,393.88,366.00,373.92,25798
16-May-25,418.95,418.95,418.95,418.95,2094
12-May-25,412.50,416.52,412.50,416.52,1244
24-Apr-25,368.85,368.85,368.85,368.85,737
22-Apr-25,366.84,366.84,366.84,366.84,1100
14-Apr-25,373.80,373.80,364.70,367.50,1106
11-Apr-25,349.53,349.53,349.53,349.53,349
10-Apr-25,351.50,353.72,351.50,353.72,705
07-Apr-25,368.55,368.55,359.45,359.45,74956
04-Apr-25,339.00,357.35,339.00,357.35,1035
03-Apr-25,363.44,363.44,352.17,352.17,1079
13-Mar-25,420.84,420.84,410.34,410.34,1242
12-Mar-25,427.42,427.42,426.56,426.56,1281
11-Mar-25,445.74,445.74,440.68,440.68,2662
07-Mar-25,450.45,450.45,450.45,450.45,450
05-Mar-25,440.22,444.36,440.22,440.22,1765
20-Jan-25,491.00,498.73,491.00,498.73,989
14-Jan-25,507.81,507.81,507.81,507.81,1523
23-Dec-24,523.03,528.32,521.04,528.32,3674
11-Dec-24,527.02,527.02,526.24,526.24,1580
06-Dec-24,538.38,538.38,538.38,538.38,1076
29-Nov-24,541.99,541.99,541.99,541.99,4335
21-Nov-24,507.00,507.00,507.00,507.00,1014
19-Nov-24,507.45,507.45,507.45,507.45,3044
18-Nov-24,534.60,534.60,534.60,534.60,5346
13-Nov-24,526.76,526.76,526.76,526.76,5267
12-Nov-24,513.57,514.50,513.57,514.50,5144
11-Nov-24,534.77,534.77,534.77,534.77,534
23-Oct-24,534.77,534.77,534.77,534.77,534
24-Sep-24,537.84,537.84,537.84,537.84,5378
19-Sep-24,562.46,562.46,535.00,535.00,1097
16-Sep-24,538.31,538.31,538.31,538.31,538
12-Sep-24,551.01,551.01,551.01,551.01,1653
11-Sep-24,545.60,545.60,545.60,545.60,4364
09-Sep-24,551.65,551.65,551.65,551.65,9929
30-Aug-24,555.55,555.55,555.55,555.55,555
26-Aug-24,488.41,488.41,488.41,488.41,488
22-Aug-24,477.12,477.12,477.12,477.12,477
31-Jul-24,470.00,482.98,470.00,480.01,4275
29-Jul-24,480.00,480.00,480.00,480.00,480
25-Jul-24,500.00,500.00,500.00,500.00,500
23-Jul-24,495.00,500.00,495.00,500.00,1495
18-Jul-24,500.00,500.00,500.00,500.00,500
17-Jul-24,490.00,490.00,490.00,490.00,490
04-Jul-24,446.84,446.84,446.84,446.84,446
03-Jul-24,456.37,456.37,456.37,456.37,1369
28-Jun-24,470.00,470.00,470.00,470.00,1410
24-Jun-24,487.06,487.06,487.06,487.06,2435
21-Jun-24,494.37,495.50,494.37,494.50,6431
07-Jun-24,468.74,468.74,468.74,468.74,1406
06-Jun-24,464.36,464.36,464.36,464.36,928
05-Jun-24,459.54,459.54,459.54,459.54,2297
04-Jun-24,457.59,457.59,457.59,457.59,2287
03-Jun-24,448.35,457.59,448.00,457.59,147025
22-May-24,365.20,365.20,365.20,365.20,365
21-May-24,373.55,373.55,372.00,372.00,745
20-May-24,379.62,379.62,379.62,379.62,759
13-May-24,383.00,383.00,383.00,383.00,766
06-May-24,383.00,383.00,383.00,383.00,766
25-Apr-24,383.00,383.00,383.00,383.00,383
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

*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