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
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	-1,50%	-6,45	423,12	427,03	423,12	427,03	11K	2
21/07/2022	0,20%	0,85	429,57	424,29	424,29	429,57	34K	2
20/07/2022	4,27%	17,56	428,72	418,30	418,30	428,72	36K	4
19/07/2022	3,60%	14,27	411,16	409,76	409,76	411,16	5K	3

18/07/2022	1,77%	6,89	396,89	390,00	390,00	399,36	58K	7
15/07/2022	0,43%	1,68	390,00	390,00	390,00	390,00	390	1
14/07/2022	0,48%	1,86	388,32	388,32	388,32	388,32	12K	1
12/07/2022	3,24%	12,14	386,46	386,46	386,46	386,46	2K	1
11/07/2022	0,14%	0,54	374,32	373,78	373,78	374,32	9K	2
08/07/2022	-1,06%	-4,01	373,78	374,54	373,40	374,54	111K	3
07/07/2022	1,36%	5,06	377,79	373,69	373,69	377,79	10K	2
06/07/2022	-0,37%	-1,37	372,73	372,73	372,73	372,73	745	1
05/07/2022	6,72%	23,56	374,10	374,10	374,10	374,10	34K	1
01/07/2022	2,09%	7,19	350,54	350,54	350,54	350,54	4K	1
30/06/2022	-2,02%	-7,07	343,35	342,27	342,27	343,35	2K	5
29/06/2022	-7,33%	-27,71	350,42	350,42	350,42	350,42	53K	1
27/06/2022	-3,04%	-11,87	378,13	387,91	378,13	387,91	88K	4
24/06/2022	5,59%	20,63	390,00	390,00	390,00	390,00	74K	1
23/06/2022	1,27%	4,62	369,37	364,70	364,70	369,37	10K	4
22/06/2022	-0,07%	-0,25	364,75	364,75	364,75	364,75	18K	1
17/06/2022	0,81%	2,95	365,00	355,25	355,25	365,00	4K	2
15/06/2022	1,33%	4,75	362,05	362,05	362,05	362,05	51K	1
14/06/2022	-0,99%	-3,57	357,30	365,69	357,30	365,69	42K	4
10/06/2022	-4,56%	-17,23	360,87	360,87	360,87	360,87	7K	2
08/06/2022	0,00%	0,01	378,10	378,10	378,10	378,10	1K	1
07/06/2022	-1,37%	-5,26	378,09	378,09	378,09	378,09	378	1
06/06/2022	0,00%	0,00	383,35	383,35	383,35	383,35	383	1
03/06/2022	-0,89%	-3,46	383,35	388,67	383,35	388,67	44K	3
02/06/2022	0,00%	-0,01	386,81	386,81	386,81	386,81	76K	3
01/06/2022	-0,78%	-3,03	386,82	386,82	386,82	386,82	386	1
31/05/2022	-2,15%	-8,55	389,85	390,70	389,85	390,70	21K	2
30/05/2022	0,01%	0,03	398,40	398,40	398,40	398,40	1K	1
27/05/2022	14,80%	51,36	398,37	404,82	395,85	404,82	16K	7
23/05/2022	-1,01%	-3,55	347,01	347,01	347,01	347,01	24K	2
20/05/2022	-2,96%	-10,68	350,56	351,35	340,55	351,35	139K	9
19/05/2022	-3,25%	-12,13	361,24	366,96	361,24	370,50	51K	4
18/05/2022	-10,85%	-45,44	373,37	385,19	371,74	391,33	333K	15
17/05/2022	-6,25%	-27,94	418,81	415,38	409,43	418,81	79K	6
12/05/2022	-2,10%	-9,59	446,75	446,75	446,75	446,75	45K	1
10/05/2022	-1,87%	-8,69	456,34	462,00	456,34	462,00	28K	2
09/05/2022	-2,91%	-13,93	465,03	465,53	465,03	465,53	9K	2
04/05/2022	2,01%	9,44	478,96	476,32	476,32	478,96	34K	2
03/05/2022	-0,91%	-4,29	469,52	469,52	469,52	469,52	22K	2
02/05/2022	6,65%	29,55	473,81	461,26	461,26	473,81	26K	7
29/04/2022	-3,54%	-16,29	444,26	444,26	444,26	444,26	147K	1
28/04/2022	-1,59%	-7,45	460,55	468,00	460,55	468,00	20K	3
27/04/2022	3,31%	15,00	468,00	468,00	468,00	468,00	2K	1
25/04/2022	4,99%	21,53	453,00	450,00	450,00	453,00	15K	5
18/04/2022	-2,82%	-12,53	431,47	432,07	431,47	432,07	15K	2
14/04/2022	0,00%	0,00	444,00	444,00	444,00	444,00	888	1
11/04/2022	0,73%	3,20	444,00	444,00	444,00	444,00	5K	1
08/04/2022	2,12%	9,17	440,80	448,05	440,80	448,79	39K	5
07/04/2022	-0,01%	-0,03	431,63	431,63	431,63	431,63	863	1
06/04/2022	-0,41%	-1,76	431,66	419,24	417,95	431,66	70K	3
04/04/2022	2,80%	11,79	433,42	421,68	421,68	435,00	79K	4
01/04/2022	-3,31%	-14,45	421,63	425,55	421,63	429,24	47K	7
31/03/2022	-5,04%	-23,14	436,08	431,00	431,00	441,13	19K	3
28/03/2022	1,47%	6,66	459,22	457,00	457,00	459,22	51K	3
25/03/2022	-3,16%	-14,77	452,56	452,56	452,56	452,56	18K	2
24/03/2022	-3,76%	-18,26	467,33	467,00	460,00	467,33	32K	5
22/03/2022	-0,81%	-3,96	485,59	489,55	485,59	489,55	975	2
21/03/2022	-3,83%	-19,51	489,55	489,55	489,55	489,55	54K	1
18/03/2022	1,20%	6,03	509,06	503,02	503,02	509,06	68K	2
17/03/2022	-0,15%	-0,78	503,03	503,03	503,03	503,03	101K	1
16/03/2022	-1,10%	-5,62	503,81	503,81	503,81	503,81	3K	1
15/03/2022	6,77%	32,30	509,43	509,43	509,43	509,43	127K	1
14/03/2022	-0,20%	-0,96	477,13	477,13	477,13	477,13	1K	1
11/03/2022	-3,48%	-17,22	478,09	478,09	478,09	478,09	10K	1
10/03/2022	-3,32%	-17,00	495,31	495,31	495,31	495,31	19K	1
09/03/2022	-0,54%	-2,76	512,31	512,31	512,31	512,31	36K	1
08/03/2022	-3,28%	-17,49	515,07	525,37	515,07	525,37	40K	3
07/03/2022	-1,53%	-8,28	532,56	543,82	532,56	543,82	24K	2
04/03/2022	-2,55%	-14,15	540,84	540,84	540,84	540,84	168K	1
03/03/2022	7,44%	38,45	554,99	525,00	525,00	554,99	56K	2
02/03/2022	11,02%	51,27	516,54	516,54	516,54	516,54	145K	2
25/02/2022	0,00%	0,00	465,27	465,27	465,27	465,27	120K	3
24/02/2022	4,37%	19,46	465,27	450,56	450,56	465,27	72K	3
23/02/2022	-3,54%	-16,37	445,81	446,87	445,81	447,57	59K	3
22/02/2022	-7,99%	-40,14	462,18	500,00	455,00	500,00	47K	10
21/02/2022	-0,53%	-2,68	502,32	502,32	502,32	502,32	5K	1
18/02/2022	-0,77%	-3,90	505,00	505,00	505,00	505,00	5K	2
17/02/2022	0,00%	0,00	508,90	508,90	508,90	508,90	508	1
16/02/2022	-3,37%	-17,74	508,90	509,00	508,90	509,00	6K	2
15/02/2022	0,47%	2,47	526,64	530,46	526,64	530,46	22K	2
14/02/2022	0,05%	0,28	524,17	523,63	520,46	524,17	529K	5
11/02/2022	-1,74%	-9,30	523,89	530,01	523,89	530,01	532K	9
09/02/2022	2,29%	11,94	533,19	534,05	532,73	535,00	71K	4
08/02/2022	2,21%	11,25	521,25	520,21	520,21	521,25	106K	2
07/02/2022	-1,21%	-6,26	510,00	510,00	510,00	510,00	10K	2
04/02/2022	-2,72%	-14,43	516,26	510,00	510,00	516,26	12K	2
01/02/2022	2,67%	13,81	530,69	526,43	526,43	530,69	257K	2
28/01/2022	0,06%	0,32	516,88	516,88	516,88	516,88	5K	1
27/01/2022	-2,63%	-13,96	516,56	528,94	516,56	528,94	52K	5
26/01/2022	2,63%	13,61	530,52	540,60	530,52	540,60	22K	2
21/01/2022	-3,02%	-16,07	516,91	517,21	516,91	517,21	2K	2
20/01/2022	-1,80%	-9,75	532,98	535,67	532,98	535,67	2K	2
19/01/2022	-1,76%	-9,73	542,73	542,73	542,73	542,73	542	1
14/01/2022	-2,60%	-14,77	552,46	552,46	552,46	552,46	1K	1
12/01/2022	-3,07%	-17,97	567,23	564,93	564,93	567,23	906K	5
11/01/2022	0,80%	4,62	585,20	585,20	585,20	585,20	1K	1
10/01/2022	-1,26%	-7,42	580,58	578,85	578,85	580,58	7K	3
06/01/2022	-0,64%	-3,76	588,00	588,00	588,00	588,00	588	1
05/01/2022	-0,51%	-3,02	591,76	591,76	591,76	591,76	112K	1
04/01/2022	2,27%	13,21	594,78	594,78	594,78	594,78	309K	1
03/01/2022	3,13%	17,65	581,57	575,00	575,00	581,57	18K	3
30/12/2021	-2,51%	-14,51	563,92	568,31	563,92	569,57	356K	12
29/12/2021	2,65%	14,94	578,43	570,25	570,25	578,43	13K	2
28/12/2021	1,64%	9,08	563,49	562,20	562,20	563,49	51K	2
27/12/2021	-0,96%	-5,37	554,41	554,41	554,41	554,41	11K	1
23/12/2021	1,15%	6,34	559,78	551,10	550,01	559,78	8K	4
22/12/2021	-1,25%	-7,01	553,44	558,31	552,16	558,31	19K	4
21/12/2021	1,75%	9,64	560,45	552,75	552,75	560,45	8K	2
20/12/2021	-3,18%	-18,11	550,81	543,77	543,77	550,81	548K	9
17/12/2021	-0,77%	-4,43	568,92	568,87	568,87	570,90	586K	14
16/12/2021	-2,28%	-13,35	573,35	576,90	573,35	576,90	238K	3
15/12/2021	1,58%	9,12	586,70	577,00	577,00	586,70	2K	2
14/12/2021	0,66%	3,78	577,58	577,58	577,58	577,58	27K	1
13/12/2021	-1,17%	-6,79	573,80	573,80	573,80	573,80	7K	1
10/12/2021	-0,59%	-3,43	580,59	584,02	580,59	584,02	129K	3
09/12/2021	-2,87%	-17,25	584,02	584,02	584,02	584,02	8K	1
07/12/2021	0,55%	3,27	601,27	601,27	601,27	601,27	5K	1
06/12/2021	0,79%	4,71	598,00	610,80	598,00	611,18	1M	13
03/12/2021	0,13%	0,79	593,29	593,29	593,29	593,29	593	1
02/12/2021	-3,08%	-18,81	592,50	592,50	592,50	592,50	2K	1
30/11/2021	-2,28%	-14,29	611,31	615,00	611,31	615,00	8K	3
29/11/2021	-4,67%	-30,62	625,60	625,60	625,60	625,60	282K	1
24/11/2021	-	-	656,22	682,74	655,27	682,74	47K	8

Date,Open,High,Low,Close,Volume
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
21-Jul-22,424.29,429.57,424.29,429.57,34312
20-Jul-22,418.30,428.72,418.30,428.72,36297
19-Jul-22,409.76,411.16,409.76,411.16,4508
18-Jul-22,390.00,399.36,390.00,396.89,58306
15-Jul-22,390.00,390.00,390.00,390.00,390
14-Jul-22,388.32,388.32,388.32,388.32,11649
12-Jul-22,386.46,386.46,386.46,386.46,1932
11-Jul-22,373.78,374.32,373.78,374.32,8607
08-Jul-22,374.54,374.54,373.40,373.78,111014
07-Jul-22,373.69,377.79,373.69,377.79,10467
06-Jul-22,372.73,372.73,372.73,372.73,745
05-Jul-22,374.10,374.10,374.10,374.10,33669
01-Jul-22,350.54,350.54,350.54,350.54,3505
30-Jun-22,342.27,343.35,342.27,343.35,1715
29-Jun-22,350.42,350.42,350.42,350.42,52563
27-Jun-22,387.91,387.91,378.13,378.13,87822
24-Jun-22,390.00,390.00,390.00,390.00,74100
23-Jun-22,364.70,369.37,364.70,369.37,10216
22-Jun-22,364.75,364.75,364.75,364.75,18237
17-Jun-22,355.25,365.00,355.25,365.00,3917
15-Jun-22,362.05,362.05,362.05,362.05,50687
14-Jun-22,365.69,365.69,357.30,357.30,41840
10-Jun-22,360.87,360.87,360.87,360.87,7217
08-Jun-22,378.10,378.10,378.10,378.10,1134
07-Jun-22,378.09,378.09,378.09,378.09,378
06-Jun-22,383.35,383.35,383.35,383.35,383
03-Jun-22,388.67,388.67,383.35,383.35,43858
02-Jun-22,386.81,386.81,386.81,386.81,76201
01-Jun-22,386.82,386.82,386.82,386.82,386
31-May-22,390.70,390.70,389.85,389.85,21442
30-May-22,398.40,398.40,398.40,398.40,1195
27-May-22,404.82,404.82,395.85,398.37,15511
23-May-22,347.01,347.01,347.01,347.01,24290
20-May-22,351.35,351.35,340.55,350.56,139315
19-May-22,366.96,370.50,361.24,361.24,50753
18-May-22,385.19,391.33,371.74,373.37,333224
17-May-22,415.38,418.81,409.43,418.81,78938
12-May-22,446.75,446.75,446.75,446.75,44675
10-May-22,462.00,462.00,456.34,456.34,28304
09-May-22,465.53,465.53,465.03,465.03,9302
04-May-22,476.32,478.96,476.32,478.96,33500
03-May-22,469.52,469.52,469.52,469.52,21597
02-May-22,461.26,473.81,461.26,473.81,26464
29-Apr-22,444.26,444.26,444.26,444.26,146605
28-Apr-22,468.00,468.00,460.55,460.55,20462
27-Apr-22,468.00,468.00,468.00,468.00,2340
25-Apr-22,450.00,453.00,450.00,453.00,15372
18-Apr-22,432.07,432.07,431.47,431.47,15102
14-Apr-22,444.00,444.00,444.00,444.00,888
11-Apr-22,444.00,444.00,444.00,444.00,4884
08-Apr-22,448.05,448.79,440.80,440.80,39400
07-Apr-22,431.63,431.63,431.63,431.63,863
06-Apr-22,419.24,431.66,417.95,431.66,70195
04-Apr-22,421.68,435.00,421.68,433.42,79209
01-Apr-22,425.55,429.24,421.63,421.63,47464
31-Mar-22,431.00,441.13,431.00,436.08,18614
28-Mar-22,457.00,459.22,457.00,459.22,50971
25-Mar-22,452.56,452.56,452.56,452.56,18102
24-Mar-22,467.00,467.33,460.00,467.33,31745
22-Mar-22,489.55,489.55,485.59,485.59,975
21-Mar-22,489.55,489.55,489.55,489.55,53850
18-Mar-22,503.02,509.06,503.02,509.06,68189
17-Mar-22,503.03,503.03,503.03,503.03,100606
16-Mar-22,503.81,503.81,503.81,503.81,2519
15-Mar-22,509.43,509.43,509.43,509.43,127357
14-Mar-22,477.13,477.13,477.13,477.13,1431
11-Mar-22,478.09,478.09,478.09,478.09,9561
10-Mar-22,495.31,495.31,495.31,495.31,18821
09-Mar-22,512.31,512.31,512.31,512.31,35861
08-Mar-22,525.37,525.37,515.07,515.07,39670
07-Mar-22,543.82,543.82,532.56,532.56,24010
04-Mar-22,540.84,540.84,540.84,540.84,167660
03-Mar-22,525.00,554.99,525.00,554.99,56024
02-Mar-22,516.54,516.54,516.54,516.54,145147
25-Feb-22,465.27,465.27,465.27,465.27,119574
24-Feb-22,450.56,465.27,450.56,465.27,71978
23-Feb-22,446.87,447.57,445.81,445.81,59313
22-Feb-22,500.00,500.00,455.00,462.18,47249
21-Feb-22,502.32,502.32,502.32,502.32,5023
18-Feb-22,505.00,505.00,505.00,505.00,5050
17-Feb-22,508.90,508.90,508.90,508.90,508
16-Feb-22,509.00,509.00,508.90,508.90,5598
15-Feb-22,530.46,530.46,526.64,526.64,21596
14-Feb-22,523.63,524.17,520.46,524.17,529358
11-Feb-22,530.01,530.01,523.89,523.89,531581
09-Feb-22,534.05,535.00,532.73,533.19,70923
08-Feb-22,520.21,521.25,520.21,521.25,105803
07-Feb-22,510.00,510.00,510.00,510.00,10200
04-Feb-22,510.00,516.26,510.00,516.26,12327
01-Feb-22,526.43,530.69,526.43,530.69,257376
28-Jan-22,516.88,516.88,516.88,516.88,5168
27-Jan-22,528.94,528.94,516.56,516.56,52029
26-Jan-22,540.60,540.60,530.52,530.52,21523
21-Jan-22,517.21,517.21,516.91,516.91,1551
20-Jan-22,535.67,535.67,532.98,532.98,1604
19-Jan-22,542.73,542.73,542.73,542.73,542
14-Jan-22,552.46,552.46,552.46,552.46,1104
12-Jan-22,564.93,567.23,564.93,567.23,906188
11-Jan-22,585.20,585.20,585.20,585.20,1170
10-Jan-22,578.85,580.58,578.85,580.58,6963
06-Jan-22,588.00,588.00,588.00,588.00,588
05-Jan-22,591.76,591.76,591.76,591.76,112434
04-Jan-22,594.78,594.78,594.78,594.78,309285
03-Jan-22,575.00,581.57,575.00,581.57,17831
30-Dec-21,568.31,569.57,563.92,563.92,356442
29-Dec-21,570.25,578.43,570.25,578.43,12709
28-Dec-21,562.20,563.49,562.20,563.49,50679
27-Dec-21,554.41,554.41,554.41,554.41,10533
23-Dec-21,551.10,559.78,550.01,559.78,7798
22-Dec-21,558.31,558.31,552.16,553.44,19374
21-Dec-21,552.75,560.45,552.75,560.45,7777
20-Dec-21,543.77,550.81,543.77,550.81,548176
17-Dec-21,568.87,570.90,568.87,568.92,585940
16-Dec-21,576.90,576.90,573.35,573.35,238215
15-Dec-21,577.00,586.70,577.00,586.70,2337
14-Dec-21,577.58,577.58,577.58,577.58,27146
13-Dec-21,573.80,573.80,573.80,573.80,7459
10-Dec-21,584.02,584.02,580.59,580.59,128897
09-Dec-21,584.02,584.02,584.02,584.02,8176
07-Dec-21,601.27,601.27,601.27,601.27,4810
06-Dec-21,610.80,611.18,598.00,598.00,1342407
03-Dec-21,593.29,593.29,593.29,593.29,593
02-Dec-21,592.50,592.50,592.50,592.50,1777
30-Nov-21,615.00,615.00,611.31,611.31,7983
29-Nov-21,625.60,625.60,625.60,625.60,281520
24-Nov-21,682.74,682.74,655.27,656.22,46597

*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