Cotação atual, histórico e gráfico do papel: BHYG39

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 BHYG39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/02/2026	-0,23%	-0,12	51,83	51,55	51,55	52,24	82K	79
25/02/2026	-0,48%	-0,25	51,95	52,20	51,90	52,35	53K	318
24/02/2026	-0,29%	-0,15	52,20	49,73	49,73	52,50	466K	1.756
23/02/2026	-0,29%	-0,15	52,35	52,60	51,97	52,60	70K	42
20/02/2026	-4,55%	-2,50	52,50	52,90	52,36	52,90	7K	28
19/02/2026	3,68%	1,95	55,00	52,81	52,77	55,00	47K	230
18/02/2026	0,19%	0,10	53,05	52,51	52,51	53,15	42K	22

13/02/2026	0,49%	0,26	52,95	52,61	52,61	53,14	31K	87
12/02/2026	0,38%	0,20	52,69	52,49	52,30	52,69	116K	216
11/02/2026	-0,13%	-0,07	52,49	52,69	52,26	52,69	35K	48
10/02/2026	-0,02%	-0,01	52,56	52,56	52,56	52,87	458K	3.285
09/02/2026	-0,44%	-0,23	52,57	52,41	52,41	52,57	38K	22
06/02/2026	-0,64%	-0,34	52,80	52,66	52,62	52,80	4K	20
05/02/2026	0,38%	0,20	53,14	52,84	52,77	53,30	107K	24
04/02/2026	-0,68%	-0,36	52,94	53,11	52,94	53,15	53K	78
03/02/2026	0,62%	0,33	53,30	52,76	52,57	53,30	134K	730
02/02/2026	1,67%	0,87	52,97	53,00	52,65	55,70	13K	78
30/01/2026	-5,13%	-2,82	52,10	52,60	52,10	53,16	99K	16
29/01/2026	2,29%	1,23	54,92	52,91	52,55	54,92	1M	59
28/01/2026	1,84%	0,97	53,69	53,21	52,50	53,69	1M	402
27/01/2026	-1,79%	-0,96	52,72	53,49	52,72	53,49	213K	1.028
26/01/2026	-0,02%	-0,01	53,68	53,48	53,36	53,74	31K	47
23/01/2026	-0,20%	-0,11	53,69	54,00	53,46	54,00	127K	70
22/01/2026	-0,44%	-0,24	53,80	54,04	53,80	54,04	17K	22
21/01/2026	-0,83%	-0,45	54,04	54,24	53,97	54,34	41K	131
20/01/2026	3,59%	1,89	54,49	53,77	53,77	54,55	143K	597
19/01/2026	-3,68%	-2,01	52,60	54,10	52,00	54,10	5K	18
16/01/2026	0,29%	0,16	54,61	54,31	54,31	54,74	3K	10
15/01/2026	-0,18%	-0,10	54,45	54,61	54,41	54,61	4K	4
14/01/2026	0,02%	0,01	54,55	54,20	54,20	54,70	33K	21
13/01/2026	0,07%	0,04	54,54	54,50	54,25	54,60	133K	14
12/01/2026	0,46%	0,25	54,50	54,25	54,25	54,60	230K	1.934
09/01/2026	-0,73%	-0,40	54,25	54,96	54,16	54,96	6K	8
08/01/2026	0,15%	0,08	54,65	54,60	54,36	54,65	65K	40
07/01/2026	0,15%	0,08	54,57	54,41	54,41	54,80	56K	213
06/01/2026	-0,15%	-0,08	54,49	54,65	54,16	54,65	205K	5
05/01/2026	-0,38%	-0,21	54,57	54,86	54,47	54,86	8K	9
02/01/2026	-1,35%	-0,75	54,78	54,50	54,50	54,96	24K	15
30/12/2025	-1,42%	-0,80	55,53	55,60	55,48	55,68	36K	559
29/12/2025	0,95%	0,53	56,33	55,80	55,80	56,45	169K	35
26/12/2025	0,00%	0,00	55,80	56,00	55,77	56,00	398K	64
23/12/2025	-0,96%	-0,54	55,80	56,91	55,74	56,91	272K	831
22/12/2025	2,07%	1,14	56,34	55,20	55,20	56,45	284K	207
19/12/2025	-0,84%	-0,47	55,20	55,50	53,54	56,05	16K	275
18/12/2025	0,47%	0,26	55,67	55,56	55,56	55,97	6K	44
17/12/2025	0,80%	0,44	55,41	55,71	55,41	55,84	48K	529
16/12/2025	0,77%	0,42	54,97	55,04	54,94	55,25	43K	338
15/12/2025	-2,92%	-1,64	54,55	56,19	54,00	56,19	4M	11
12/12/2025	2,91%	1,59	56,19	54,30	54,15	56,19	36K	89
11/12/2025	-1,18%	-0,65	54,60	54,84	54,36	55,02	21K	55
10/12/2025	3,66%	1,95	55,25	53,30	53,30	55,97	58K	720
09/12/2025	-2,56%	-1,40	53,30	55,30	53,30	55,30	415K	2.476
08/12/2025	-0,36%	-0,20	54,70	53,80	53,80	56,11	40K	94
05/12/2025	2,69%	1,44	54,90	53,30	53,30	55,20	10K	43
04/12/2025	-0,54%	-0,29	53,46	53,60	53,26	53,66	32K	8
03/12/2025	-0,19%	-0,10	53,75	53,52	53,45	53,75	26K	217
02/12/2025	0,28%	0,15	53,85	53,76	53,76	54,05	13K	45
01/12/2025	-0,85%	-0,46	53,70	56,65	53,65	56,65	3K	6
28/11/2025	-1,53%	-0,84	54,16	53,80	53,80	54,30	365K	17
27/11/2025	1,59%	0,86	55,00	55,00	53,53	55,00	2K	17
26/11/2025	-0,73%	-0,40	54,14	53,97	53,87	54,90	152K	583
25/11/2025	0,53%	0,29	54,54	54,00	53,96	54,55	33K	558
24/11/2025	0,02%	0,01	54,25	54,37	54,20	54,40	10K	7
21/11/2025	1,57%	0,84	54,24	54,25	54,06	54,25	9K	4
19/11/2025	0,02%	0,01	53,40	53,64	53,38	53,73	60K	181
18/11/2025	-0,19%	-0,10	53,39	53,20	53,20	53,54	90K	191
17/11/2025	0,92%	0,49	53,49	53,20	53,11	53,49	4K	6
14/11/2025	-0,38%	-0,20	53,00	53,38	52,89	53,38	2K	5
13/11/2025	-0,28%	-0,15	53,20	53,20	52,97	53,30	77K	1.410
12/11/2025	0,19%	0,10	53,35	53,03	53,03	53,55	4K	16
11/11/2025	-0,69%	-0,37	53,25	53,16	53,00	53,25	2K	7
10/11/2025	0,04%	0,02	53,62	51,02	51,02	53,65	9K	67
07/11/2025	-0,35%	-0,19	53,60	53,74	53,56	53,74	3K	57
06/11/2025	-0,20%	-0,11	53,79	53,61	53,50	53,80	3K	31
05/11/2025	-0,55%	-0,30	53,90	54,20	53,66	54,20	17K	115
04/11/2025	-4,12%	-2,33	54,20	54,02	53,75	54,20	196K	70
03/11/2025	3,67%	2,00	56,53	55,00	53,00	56,54	159K	384
31/10/2025	-0,02%	-0,01	54,53	54,15	54,15	54,85	18K	22
30/10/2025	0,55%	0,30	54,54	54,60	54,21	54,65	16K	90
29/10/2025	-0,11%	-0,06	54,24	54,22	53,99	54,30	483K	1.321
28/10/2025	-0,37%	-0,20	54,30	54,60	54,30	54,69	17K	81
27/10/2025	0,11%	0,06	54,50	54,55	54,48	54,80	44K	771
24/10/2025	0,35%	0,19	54,44	54,49	54,44	54,54	10K	3
23/10/2025	-0,29%	-0,16	54,25	54,36	54,19	54,36	2K	4
22/10/2025	-0,07%	-0,04	54,41	54,26	54,26	54,63	10K	6
21/10/2025	0,18%	0,10	54,45	54,50	54,27	54,60	36K	16
20/10/2025	-0,37%	-0,20	54,35	54,35	54,13	54,40	60K	773
17/10/2025	-0,22%	-0,12	54,55	54,80	54,40	54,80	9K	4
16/10/2025	-0,55%	-0,30	54,67	54,66	54,66	55,02	327K	539
15/10/2025	-0,33%	-0,18	54,97	54,85	54,85	55,20	5K	7
14/10/2025	0,25%	0,14	55,15	55,29	54,90	55,39	14K	32
13/10/2025	0,15%	0,08	55,01	54,93	54,59	55,08	47K	272
10/10/2025	1,82%	0,98	54,93	54,30	54,30	55,08	14K	11
09/10/2025	-0,26%	-0,14	53,95	53,89	53,79	54,16	106K	1.524
08/10/2025	0,07%	0,04	54,09	54,35	53,90	54,35	29K	7
07/10/2025	0,48%	0,26	54,05	53,85	53,85	54,09	15K	4
06/10/2025	-1,47%	-0,80	53,79	53,88	53,76	53,93	32K	10
03/10/2025	1,24%	0,67	54,59	53,98	53,98	54,59	84K	9
02/10/2025	0,50%	0,27	53,92	53,94	53,92	54,25	4K	5
01/10/2025	-0,39%	-0,21	53,65	54,02	53,65	54,12	7K	5
30/09/2025	-0,22%	-0,12	53,86	54,14	53,86	54,14	17K	46
29/09/2025	-0,41%	-0,22	53,98	53,91	53,89	54,20	372K	963
26/09/2025	0,33%	0,18	54,20	54,02	53,90	54,20	26K	7
25/09/2025	0,11%	0,06	54,02	55,56	53,98	55,56	3K	4
24/09/2025	0,52%	0,28	53,96	53,96	53,96	53,96	12K	1
23/09/2025	-0,98%	-0,53	53,68	54,15	53,68	54,15	4K	21
22/09/2025	0,52%	0,28	54,21	54,28	54,15	54,45	10K	159
19/09/2025	-0,04%	-0,02	53,93	54,18	53,92	54,18	8K	9
18/09/2025	0,28%	0,15	53,95	53,70	53,64	53,95	3M	12
17/09/2025	0,28%	0,15	53,80	53,83	53,80	53,85	3K	6
16/09/2025	-0,83%	-0,45	53,65	54,05	53,61	54,05	5K	64
15/09/2025	-0,48%	-0,26	54,10	54,05	54,00	54,18	33K	72
12/09/2025	-0,37%	-0,20	54,36	54,58	54,36	54,58	927	3
11/09/2025	0,00%	0,00	54,56	54,56	54,56	54,70	6K	6
10/09/2025	-0,35%	-0,19	54,56	54,80	54,56	54,80	3K	4
09/09/2025	-0,09%	-0,05	54,75	54,90	54,75	55,05	90K	1.395
08/09/2025	0,04%	0,02	54,80	54,70	54,70	54,90	28K	4
05/09/2025	-0,94%	-0,52	54,78	54,56	54,56	54,78	218	2
04/09/2025	0,42%	0,23	55,30	55,13	55,09	55,30	16K	6
03/09/2025	0,13%	0,07	55,07	54,60	54,60	55,07	3M	5
02/09/2025	-1,22%	-0,68	55,00	55,20	54,65	58,35	3K	30
01/09/2025	1,88%	1,03	55,68	56,00	53,93	56,90	32K	10
29/08/2025	-0,36%	-0,20	54,65	54,60	54,60	56,00	28K	7
28/08/2025	-0,18%	-0,10	54,85	54,60	54,60	54,85	5K	5
27/08/2025	-0,09%	-0,05	54,95	55,15	54,70	55,15	11K	4
26/08/2025	0,36%	0,20	55,00	54,80	54,70	55,15	29K	15
25/08/2025	0,18%	0,10	54,80	54,90	54,50	54,90	14K	134
22/08/2025	-0,26%	-0,14	54,70	54,75	54,70	55,01	766	4
21/08/2025	-0,54%	-0,30	54,84	55,08	54,84	55,08	274	4
20/08/2025	-0,38%	-0,21	55,14	54,78	54,78	55,20	63K	524
19/08/2025	1,56%	0,85	55,35	55,00	55,00	55,35	21K	41
18/08/2025	0,18%	0,10	54,50	54,50	54,30	54,80	7K	61
15/08/2025	0,18%	0,10	54,40	54,35	54,30	54,40	5K	3
14/08/2025	-	-	54,30	54,45	54,25	54,60	24K	12

Date,Open,High,Low,Close,Volume
26-Feb-26,51.55,52.24,51.55,51.83,82321
25-Feb-26,52.20,52.35,51.90,51.95,52751
24-Feb-26,49.73,52.50,49.73,52.20,465823
23-Feb-26,52.60,52.60,51.97,52.35,69936
20-Feb-26,52.90,52.90,52.36,52.50,7476
19-Feb-26,52.81,55.00,52.77,55.00,47141
18-Feb-26,52.51,53.15,52.51,53.05,41911
13-Feb-26,52.61,53.14,52.61,52.95,31235
12-Feb-26,52.49,52.69,52.30,52.69,115944
11-Feb-26,52.69,52.69,52.26,52.49,35271
10-Feb-26,52.56,52.87,52.56,52.56,457769
09-Feb-26,52.41,52.57,52.41,52.57,37925
06-Feb-26,52.66,52.80,52.62,52.80,3532
05-Feb-26,52.84,53.30,52.77,53.14,107407
04-Feb-26,53.11,53.15,52.94,52.94,53150
03-Feb-26,52.76,53.30,52.57,53.30,134381
02-Feb-26,53.00,55.70,52.65,52.97,13253
30-Jan-26,52.60,53.16,52.10,52.10,98675
29-Jan-26,52.91,54.92,52.55,54.92,1078950
28-Jan-26,53.21,53.69,52.50,53.69,1008373
27-Jan-26,53.49,53.49,52.72,52.72,212696
26-Jan-26,53.48,53.74,53.36,53.68,30664
23-Jan-26,54.00,54.00,53.46,53.69,126925
22-Jan-26,54.04,54.04,53.80,53.80,16955
21-Jan-26,54.24,54.34,53.97,54.04,40652
20-Jan-26,53.77,54.55,53.77,54.49,143371
19-Jan-26,54.10,54.10,52.00,52.60,5081
16-Jan-26,54.31,54.74,54.31,54.61,3172
15-Jan-26,54.61,54.61,54.41,54.45,3922
14-Jan-26,54.20,54.70,54.20,54.55,32538
13-Jan-26,54.50,54.60,54.25,54.54,133430
12-Jan-26,54.25,54.60,54.25,54.50,229965
09-Jan-26,54.96,54.96,54.16,54.25,6020
08-Jan-26,54.60,54.65,54.36,54.65,64980
07-Jan-26,54.41,54.80,54.41,54.57,56497
06-Jan-26,54.65,54.65,54.16,54.49,205318
05-Jan-26,54.86,54.86,54.47,54.57,7615
02-Jan-26,54.50,54.96,54.50,54.78,24071
30-Dec-25,55.60,55.68,55.48,55.53,35994
29-Dec-25,55.80,56.45,55.80,56.33,169270
26-Dec-25,56.00,56.00,55.77,55.80,398284
23-Dec-25,56.91,56.91,55.74,55.80,272187
22-Dec-25,55.20,56.45,55.20,56.34,283523
19-Dec-25,55.50,56.05,53.54,55.20,16071
18-Dec-25,55.56,55.97,55.56,55.67,5746
17-Dec-25,55.71,55.84,55.41,55.41,47530
16-Dec-25,55.04,55.25,54.94,54.97,43463
15-Dec-25,56.19,56.19,54.00,54.55,3957191
12-Dec-25,54.30,56.19,54.15,56.19,36469
11-Dec-25,54.84,55.02,54.36,54.60,21308
10-Dec-25,53.30,55.97,53.30,55.25,57619
09-Dec-25,55.30,55.30,53.30,53.30,414686
08-Dec-25,53.80,56.11,53.80,54.70,39587
05-Dec-25,53.30,55.20,53.30,54.90,10347
04-Dec-25,53.60,53.66,53.26,53.46,32294
03-Dec-25,53.52,53.75,53.45,53.75,26126
02-Dec-25,53.76,54.05,53.76,53.85,12729
01-Dec-25,56.65,56.65,53.65,53.70,2815
28-Nov-25,53.80,54.30,53.80,54.16,364523
27-Nov-25,55.00,55.00,53.53,55.00,1534
26-Nov-25,53.97,54.90,53.87,54.14,152348
25-Nov-25,54.00,54.55,53.96,54.54,33284
24-Nov-25,54.37,54.40,54.20,54.25,9608
21-Nov-25,54.25,54.25,54.06,54.24,8514
19-Nov-25,53.64,53.73,53.38,53.40,59908
18-Nov-25,53.20,53.54,53.20,53.39,89918
17-Nov-25,53.20,53.49,53.11,53.49,3718
14-Nov-25,53.38,53.38,52.89,53.00,2232
13-Nov-25,53.20,53.30,52.97,53.20,76772
12-Nov-25,53.03,53.55,53.03,53.35,4150
11-Nov-25,53.16,53.25,53.00,53.25,2282
10-Nov-25,51.02,53.65,51.02,53.62,8917
07-Nov-25,53.74,53.74,53.56,53.60,3055
06-Nov-25,53.61,53.80,53.50,53.79,2740
05-Nov-25,54.20,54.20,53.66,53.90,16793
04-Nov-25,54.02,54.20,53.75,54.20,195518
03-Nov-25,55.00,56.54,53.00,56.53,159338
31-Oct-25,54.15,54.85,54.15,54.53,17892
30-Oct-25,54.60,54.65,54.21,54.54,16448
29-Oct-25,54.22,54.30,53.99,54.24,482725
28-Oct-25,54.60,54.69,54.30,54.30,17480
27-Oct-25,54.55,54.80,54.48,54.50,43854
24-Oct-25,54.49,54.54,54.44,54.44,10085
23-Oct-25,54.36,54.36,54.19,54.25,2006
22-Oct-25,54.26,54.63,54.26,54.41,10480
21-Oct-25,54.50,54.60,54.27,54.45,36424
20-Oct-25,54.35,54.40,54.13,54.35,59757
17-Oct-25,54.80,54.80,54.40,54.55,8585
16-Oct-25,54.66,55.02,54.66,54.67,326769
15-Oct-25,54.85,55.20,54.85,54.97,5116
14-Oct-25,55.29,55.39,54.90,55.15,13911
13-Oct-25,54.93,55.08,54.59,55.01,46611
10-Oct-25,54.30,55.08,54.30,54.93,13756
09-Oct-25,53.89,54.16,53.79,53.95,106400
08-Oct-25,54.35,54.35,53.90,54.09,29397
07-Oct-25,53.85,54.09,53.85,54.05,14603
06-Oct-25,53.88,53.93,53.76,53.79,32202
03-Oct-25,53.98,54.59,53.98,54.59,83626
02-Oct-25,53.94,54.25,53.92,53.92,3951
01-Oct-25,54.02,54.12,53.65,53.65,6808
30-Sep-25,54.14,54.14,53.86,53.86,17232
29-Sep-25,53.91,54.20,53.89,53.98,372228
26-Sep-25,54.02,54.20,53.90,54.20,25946
25-Sep-25,55.56,55.56,53.98,54.02,2542
24-Sep-25,53.96,53.96,53.96,53.96,12194
23-Sep-25,54.15,54.15,53.68,53.68,3609
22-Sep-25,54.28,54.45,54.15,54.21,9824
19-Sep-25,54.18,54.18,53.92,53.93,8173
18-Sep-25,53.70,53.95,53.64,53.95,3236375
17-Sep-25,53.83,53.85,53.80,53.80,3227
16-Sep-25,54.05,54.05,53.61,53.65,4578
15-Sep-25,54.05,54.18,54.00,54.10,33079
12-Sep-25,54.58,54.58,54.36,54.36,927
11-Sep-25,54.56,54.70,54.56,54.56,5842
10-Sep-25,54.80,54.80,54.56,54.56,3169
09-Sep-25,54.90,55.05,54.75,54.75,89778
08-Sep-25,54.70,54.90,54.70,54.80,27833
05-Sep-25,54.56,54.78,54.56,54.78,218
04-Sep-25,55.13,55.30,55.09,55.30,16207
03-Sep-25,54.60,55.07,54.60,55.07,2621995
02-Sep-25,55.20,58.35,54.65,55.00,2807
01-Sep-25,56.00,56.90,53.93,55.68,31506
29-Aug-25,54.60,56.00,54.60,54.65,28363
28-Aug-25,54.60,54.85,54.60,54.85,5045
27-Aug-25,55.15,55.15,54.70,54.95,10554
26-Aug-25,54.80,55.15,54.70,55.00,28512
25-Aug-25,54.90,54.90,54.50,54.80,13663
22-Aug-25,54.75,55.01,54.70,54.70,766
21-Aug-25,55.08,55.08,54.84,54.84,274
20-Aug-25,54.78,55.20,54.78,55.14,62939
19-Aug-25,55.00,55.35,55.00,55.35,20620
18-Aug-25,54.50,54.80,54.30,54.50,6561
15-Aug-25,54.35,54.40,54.30,54.40,4944
14-Aug-25,54.45,54.60,54.25,54.30,24098

*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: BHYG39