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
19/11/2024	0,49%	0,28	57,40	57,40	57,40	57,40	2K	2
18/11/2024	-0,63%	-0,36	57,12	57,48	56,70	57,48	23K	5
14/11/2024	-0,62%	-0,36	57,48	57,69	57,48	57,69	3M	3
13/11/2024	0,94%	0,54	57,84	57,78	57,78	57,84	5K	2
12/11/2024	-0,12%	-0,07	57,30	57,84	57,30	57,84	115	2
11/11/2024	1,29%	0,73	57,37	57,60	57,37	57,66	6K	4
07/11/2024	-1,97%	-1,14	56,64	56,72	56,64	56,72	1K	2

06/11/2024	1,48%	0,84	57,78	57,62	57,62	57,78	3K	2
05/11/2024	-0,32%	-0,18	56,94	57,22	56,84	57,22	6K	32
04/11/2024	-0,73%	-0,42	57,12	57,78	57,12	57,78	28K	9
01/11/2024	0,21%	0,12	57,54	57,72	57,40	57,90	959K	20
31/10/2024	0,44%	0,25	57,42	57,46	57,42	57,60	1M	3
30/10/2024	-0,02%	-0,01	57,17	57,17	57,17	57,17	2K	1
29/10/2024	1,17%	0,66	57,18	56,88	56,88	57,18	3K	3
28/10/2024	-0,21%	-0,12	56,52	56,64	56,46	56,64	8K	4
25/10/2024	0,21%	0,12	56,64	56,10	56,10	56,77	3K	3
24/10/2024	0,32%	0,18	56,52	56,70	56,40	56,82	12K	8
23/10/2024	-0,05%	-0,03	56,34	56,94	56,34	56,94	3K	7
22/10/2024	-0,37%	-0,21	56,37	56,40	56,34	56,40	564K	21
21/10/2024	0,21%	0,12	56,58	56,58	56,58	56,58	848	1
17/10/2024	-0,21%	-0,12	56,46	56,46	56,46	56,46	14K	2
16/10/2024	0,32%	0,18	56,58	56,58	56,58	56,58	6K	2
15/10/2024	0,97%	0,54	56,40	56,15	56,15	56,52	32K	34
11/10/2024	1,09%	0,60	55,86	55,86	55,86	55,86	726	1
10/10/2024	-0,38%	-0,21	55,26	55,74	55,25	55,74	146K	13
09/10/2024	0,76%	0,42	55,47	55,45	55,35	55,50	420K	24
08/10/2024	0,73%	0,40	55,05	54,70	54,70	55,05	5K	4
07/10/2024	0,74%	0,40	54,65	54,40	54,10	54,65	12K	5
04/10/2024	-0,82%	-0,45	54,25	54,65	54,25	54,65	11K	4
03/10/2024	0,46%	0,25	54,70	54,70	54,70	54,70	109	1
02/10/2024	-0,37%	-0,20	54,45	54,45	54,34	54,45	2M	57
01/10/2024	-0,33%	-0,18	54,65	54,65	54,65	54,65	327	2
30/09/2024	0,53%	0,29	54,83	54,80	54,80	54,83	1K	2
27/09/2024	-0,66%	-0,36	54,54	54,44	54,44	54,54	12K	3
25/09/2024	0,44%	0,24	54,90	54,91	54,90	54,94	5K	5
24/09/2024	-1,83%	-1,02	54,66	54,64	54,64	54,66	30K	2
23/09/2024	2,28%	1,24	55,68	55,70	55,68	55,70	6K	2
19/09/2024	-0,29%	-0,16	54,44	54,44	54,44	54,44	5K	1
18/09/2024	-0,11%	-0,06	54,60	54,64	54,60	54,85	10K	4
17/09/2024	-0,55%	-0,30	54,66	54,96	54,66	55,00	94K	6
16/09/2024	-0,74%	-0,41	54,96	54,92	54,92	55,08	42K	4
13/09/2024	-1,05%	-0,59	55,37	55,50	55,23	55,50	158K	8
11/09/2024	1,19%	0,66	55,96	55,96	55,96	55,96	167	1
09/09/2024	-0,14%	-0,08	55,30	55,30	55,30	55,30	5K	1
06/09/2024	0,13%	0,07	55,38	55,05	55,05	55,41	3K	6
05/09/2024	-0,43%	-0,24	55,31	55,54	55,31	55,55	22K	5
04/09/2024	-0,23%	-0,13	55,55	55,60	55,55	55,65	15K	4
03/09/2024	-0,43%	-0,24	55,68	56,40	55,68	56,40	27K	10
02/09/2024	0,00%	0,00	55,92	54,65	54,65	55,92	5K	3
30/08/2024	0,14%	0,08	55,92	56,22	55,92	56,22	13K	2
29/08/2024	2,18%	1,19	55,84	55,84	55,84	55,84	8K	1
27/08/2024	0,13%	0,07	54,65	54,75	54,63	54,75	8K	7
26/08/2024	0,18%	0,10	54,58	54,68	54,38	54,68	19K	6
23/08/2024	-1,41%	-0,78	54,48	54,58	54,48	54,58	1K	4
22/08/2024	1,49%	0,81	55,26	55,12	55,06	55,26	632K	97
21/08/2024	0,83%	0,45	54,45	54,00	54,00	54,45	38K	8
20/08/2024	0,93%	0,50	54,00	53,92	53,80	54,03	2K	4
19/08/2024	-0,93%	-0,50	53,50	53,59	53,38	53,59	6K	3
16/08/2024	0,06%	0,03	54,00	53,97	53,97	54,02	16K	3
15/08/2024	0,56%	0,30	53,97	53,54	53,54	53,97	8K	3
14/08/2024	0,02%	0,01	53,67	53,37	53,37	53,75	4K	4
13/08/2024	0,00%	0,00	53,66	53,66	53,66	53,66	53	1
12/08/2024	0,00%	0,00	53,66	53,66	53,66	53,66	11K	2
09/08/2024	-1,27%	-0,69	53,66	53,26	53,26	53,66	3K	3
08/08/2024	-0,73%	-0,40	54,35	54,80	54,35	54,80	73K	8
07/08/2024	-0,11%	-0,06	54,75	54,80	54,55	54,80	2K	5
06/08/2024	-0,99%	-0,55	54,81	54,50	54,50	54,81	29K	5
05/08/2024	-0,57%	-0,32	55,36	55,75	55,24	55,75	24K	41
02/08/2024	0,00%	0,00	55,68	55,74	55,68	55,74	17K	2
01/08/2024	0,13%	0,07	55,68	55,01	54,98	55,68	6K	8
31/07/2024	1,15%	0,63	55,61	55,61	55,61	55,61	6K	1
30/07/2024	1,81%	0,98	54,98	55,31	54,98	55,33	44K	6
26/07/2024	-2,01%	-1,11	54,00	54,00	54,00	54,00	864	1
25/07/2024	0,02%	0,01	55,11	55,10	55,10	55,11	5K	3
24/07/2024	0,69%	0,38	55,10	55,01	55,01	55,10	4K	4
23/07/2024	0,24%	0,13	54,72	54,72	54,72	54,72	3K	1
22/07/2024	-0,26%	-0,14	54,59	54,47	54,38	54,59	8K	3
19/07/2024	0,33%	0,18	54,73	54,24	54,24	54,73	8K	6
18/07/2024	1,92%	1,03	54,55	54,00	54,00	54,55	53K	5
17/07/2024	0,64%	0,34	53,52	53,52	53,52	53,52	53	1
16/07/2024	0,17%	0,09	53,18	52,87	52,87	53,26	8K	7
15/07/2024	0,25%	0,13	53,09	52,96	52,96	53,20	4K	8
12/07/2024	0,72%	0,38	52,96	53,13	52,96	53,13	3K	5
11/07/2024	0,27%	0,14	52,58	52,40	52,40	52,58	6K	2
10/07/2024	0,08%	0,04	52,44	52,37	52,26	52,44	9K	3
09/07/2024	-0,98%	-0,52	52,40	52,64	52,29	52,64	40K	5
08/07/2024	-0,15%	-0,08	52,92	53,00	52,92	53,00	17K	5
05/07/2024	-2,02%	-1,09	53,00	53,08	52,90	53,08	7K	5
04/07/2024	1,20%	0,64	54,09	54,09	54,09	54,09	108	1
03/07/2024	-2,09%	-1,14	53,45	53,88	53,45	54,15	5K	5
02/07/2024	1,37%	0,74	54,59	54,39	54,39	54,60	33K	5
01/07/2024	0,07%	0,04	53,85	53,74	53,70	54,05	30K	7
28/06/2024	1,26%	0,67	53,81	53,78	53,60	53,84	13K	6
27/06/2024	-0,19%	-0,10	53,14	53,42	53,14	53,42	18K	8
26/06/2024	1,22%	0,64	53,24	53,08	53,06	53,24	7K	7
25/06/2024	1,10%	0,57	52,60	50,98	50,98	52,67	20K	6
24/06/2024	-1,20%	-0,63	52,03	52,09	52,03	52,09	33K	3
21/06/2024	0,00%	0,00	52,66	52,39	52,39	52,66	943	2
20/06/2024	0,38%	0,20	52,66	52,12	52,12	52,66	11K	7
18/06/2024	0,38%	0,20	52,46	52,26	52,26	52,46	7K	5
17/06/2024	1,08%	0,56	52,26	51,70	51,70	52,26	36K	12
14/06/2024	-0,50%	-0,26	51,70	51,82	51,55	51,82	12K	5
13/06/2024	-0,17%	-0,09	51,96	52,05	51,83	52,30	34K	10
12/06/2024	1,24%	0,64	52,05	51,65	51,65	52,14	20K	4
11/06/2024	-0,23%	-0,12	51,41	51,30	51,30	51,41	4K	3
10/06/2024	0,88%	0,45	51,53	51,47	51,43	51,61	32K	9
07/06/2024	0,95%	0,48	51,08	50,60	50,58	51,08	20K	10
06/06/2024	-0,98%	-0,50	50,60	50,67	50,50	50,68	13K	8
05/06/2024	0,51%	0,26	51,10	50,84	50,84	51,10	29K	16
04/06/2024	1,48%	0,74	50,84	50,65	50,65	50,84	26K	6
03/06/2024	-0,77%	-0,39	50,10	50,32	49,95	50,42	72K	29
31/05/2024	1,51%	0,75	50,49	49,74	49,74	50,49	28K	19
29/05/2024	0,44%	0,22	49,74	49,62	49,62	49,86	37K	16
28/05/2024	2,61%	1,26	49,52	49,05	49,05	49,62	70K	27
27/05/2024	-2,94%	-1,46	48,26	49,28	47,30	49,28	40K	54
24/05/2024	0,28%	0,14	49,72	49,42	49,38	49,78	164K	70
23/05/2024	-0,24%	-0,12	49,58	49,84	49,46	49,84	3K	7
22/05/2024	0,46%	0,23	49,70	49,72	49,66	49,80	10K	18
21/05/2024	0,16%	0,08	49,47	49,20	49,20	49,50	7K	9
20/05/2024	0,10%	0,05	49,39	49,37	49,25	49,40	6K	11
17/05/2024	-0,62%	-0,31	49,34	49,95	49,34	49,95	7K	12
16/05/2024	-0,30%	-0,15	49,65	49,62	49,62	49,67	32K	14
15/05/2024	0,81%	0,40	49,80	49,83	49,74	49,88	5K	5
14/05/2024	-0,32%	-0,16	49,40	49,44	49,32	49,44	12K	10
13/05/2024	0,04%	0,02	49,56	49,40	49,40	49,66	4K	7
10/05/2024	-0,02%	-0,01	49,54	49,52	49,52	49,54	594	3
09/05/2024	0,96%	0,47	49,55	49,56	49,55	49,79	32K	11
08/05/2024	0,39%	0,19	49,08	49,04	49,00	49,08	8K	8
07/05/2024	0,02%	0,01	48,89	48,88	48,84	48,90	11K	6
06/05/2024	-0,04%	-0,02	48,88	48,95	48,88	48,95	11K	8
03/05/2024	-0,91%	-0,45	48,90	49,35	48,81	49,35	7K	9
02/05/2024	-1,69%	-0,85	49,35	50,03	48,80	50,03	46K	15
30/04/2024	2,20%	1,08	50,20	49,12	49,12	50,20	12K	7
29/04/2024	-	-	49,12	49,02	49,02	49,14	29K	10

Date,Open,High,Low,Close,Volume
19-Nov-24,57.40,57.40,57.40,57.40,2123
18-Nov-24,57.48,57.48,56.70,57.12,23133
14-Nov-24,57.69,57.69,57.48,57.48,2807062
13-Nov-24,57.78,57.84,57.78,57.84,5084
12-Nov-24,57.84,57.84,57.30,57.30,115
11-Nov-24,57.60,57.66,57.37,57.37,5649
07-Nov-24,56.72,56.72,56.64,56.64,1189
06-Nov-24,57.62,57.78,57.62,57.78,2938
05-Nov-24,57.22,57.22,56.84,56.94,5637
04-Nov-24,57.78,57.78,57.12,57.12,28073
01-Nov-24,57.72,57.90,57.40,57.54,958947
31-Oct-24,57.46,57.60,57.42,57.42,1430492
30-Oct-24,57.17,57.17,57.17,57.17,1715
29-Oct-24,56.88,57.18,56.88,57.18,3250
28-Oct-24,56.64,56.64,56.46,56.52,8363
25-Oct-24,56.10,56.77,56.10,56.64,3397
24-Oct-24,56.70,56.82,56.40,56.52,12167
23-Oct-24,56.94,56.94,56.34,56.34,3172
22-Oct-24,56.40,56.40,56.34,56.37,563944
21-Oct-24,56.58,56.58,56.58,56.58,848
17-Oct-24,56.46,56.46,56.46,56.46,13719
16-Oct-24,56.58,56.58,56.58,56.58,5601
15-Oct-24,56.15,56.52,56.15,56.40,31624
11-Oct-24,55.86,55.86,55.86,55.86,726
10-Oct-24,55.74,55.74,55.25,55.26,146453
09-Oct-24,55.45,55.50,55.35,55.47,420289
08-Oct-24,54.70,55.05,54.70,55.05,4663
07-Oct-24,54.40,54.65,54.10,54.65,12206
04-Oct-24,54.65,54.65,54.25,54.25,10743
03-Oct-24,54.70,54.70,54.70,54.70,109
02-Oct-24,54.45,54.45,54.34,54.45,1632315
01-Oct-24,54.65,54.65,54.65,54.65,327
30-Sep-24,54.80,54.83,54.80,54.83,1205
27-Sep-24,54.44,54.54,54.44,54.54,12206
25-Sep-24,54.91,54.94,54.90,54.90,4832
24-Sep-24,54.64,54.66,54.64,54.66,30106
23-Sep-24,55.70,55.70,55.68,55.68,6069
19-Sep-24,54.44,54.44,54.44,54.44,5444
18-Sep-24,54.64,54.85,54.60,54.60,9963
17-Sep-24,54.96,55.00,54.66,54.66,93795
16-Sep-24,54.92,55.08,54.92,54.96,41707
13-Sep-24,55.50,55.50,55.23,55.37,158163
11-Sep-24,55.96,55.96,55.96,55.96,167
09-Sep-24,55.30,55.30,55.30,55.30,5087
06-Sep-24,55.05,55.41,55.05,55.38,3321
05-Sep-24,55.54,55.55,55.31,55.31,22267
04-Sep-24,55.60,55.65,55.55,55.55,14568
03-Sep-24,56.40,56.40,55.68,55.68,27149
02-Sep-24,54.65,55.92,54.65,55.92,4598
30-Aug-24,56.22,56.22,55.92,55.92,13089
29-Aug-24,55.84,55.84,55.84,55.84,7761
27-Aug-24,54.75,54.75,54.63,54.65,7770
26-Aug-24,54.68,54.68,54.38,54.58,18810
23-Aug-24,54.58,54.58,54.48,54.48,1090
22-Aug-24,55.12,55.26,55.06,55.26,632261
21-Aug-24,54.00,54.45,54.00,54.45,37615
20-Aug-24,53.92,54.03,53.80,54.00,2264
19-Aug-24,53.59,53.59,53.38,53.50,6101
16-Aug-24,53.97,54.02,53.97,54.00,16199
15-Aug-24,53.54,53.97,53.54,53.97,7589
14-Aug-24,53.37,53.75,53.37,53.67,4020
13-Aug-24,53.66,53.66,53.66,53.66,53
12-Aug-24,53.66,53.66,53.66,53.66,11000
09-Aug-24,53.26,53.66,53.26,53.66,2676
08-Aug-24,54.80,54.80,54.35,54.35,73397
07-Aug-24,54.80,54.80,54.55,54.75,1584
06-Aug-24,54.50,54.81,54.50,54.81,28528
05-Aug-24,55.75,55.75,55.24,55.36,24487
02-Aug-24,55.74,55.74,55.68,55.68,16716
01-Aug-24,55.01,55.68,54.98,55.68,6080
31-Jul-24,55.61,55.61,55.61,55.61,6172
30-Jul-24,55.31,55.33,54.98,54.98,43519
26-Jul-24,54.00,54.00,54.00,54.00,864
25-Jul-24,55.10,55.11,55.10,55.11,4959
24-Jul-24,55.01,55.10,55.01,55.10,4128
23-Jul-24,54.72,54.72,54.72,54.72,3447
22-Jul-24,54.47,54.59,54.38,54.59,8288
19-Jul-24,54.24,54.73,54.24,54.73,8051
18-Jul-24,54.00,54.55,54.00,54.55,52673
17-Jul-24,53.52,53.52,53.52,53.52,53
16-Jul-24,52.87,53.26,52.87,53.18,8258
15-Jul-24,52.96,53.20,52.96,53.09,3875
12-Jul-24,53.13,53.13,52.96,52.96,3393
11-Jul-24,52.40,52.58,52.40,52.58,5974
10-Jul-24,52.37,52.44,52.26,52.44,8950
09-Jul-24,52.64,52.64,52.29,52.40,39596
08-Jul-24,53.00,53.00,52.92,52.92,16949
05-Jul-24,53.08,53.08,52.90,53.00,7314
04-Jul-24,54.09,54.09,54.09,54.09,108
03-Jul-24,53.88,54.15,53.45,53.45,5161
02-Jul-24,54.39,54.60,54.39,54.59,32745
01-Jul-24,53.74,54.05,53.70,53.85,29895
28-Jun-24,53.78,53.84,53.60,53.81,12825
27-Jun-24,53.42,53.42,53.14,53.14,18411
26-Jun-24,53.08,53.24,53.06,53.24,7270
25-Jun-24,50.98,52.67,50.98,52.60,20307
24-Jun-24,52.09,52.09,52.03,52.03,33352
21-Jun-24,52.39,52.66,52.39,52.66,943
20-Jun-24,52.12,52.66,52.12,52.66,11292
18-Jun-24,52.26,52.46,52.26,52.46,6549
17-Jun-24,51.70,52.26,51.70,52.26,35780
14-Jun-24,51.82,51.82,51.55,51.70,12042
13-Jun-24,52.05,52.30,51.83,51.96,33883
12-Jun-24,51.65,52.14,51.65,52.05,19950
11-Jun-24,51.30,51.41,51.30,51.41,4160
10-Jun-24,51.47,51.61,51.43,51.53,32182
07-Jun-24,50.60,51.08,50.58,51.08,19696
06-Jun-24,50.67,50.68,50.50,50.60,13039
05-Jun-24,50.84,51.10,50.84,51.10,28643
04-Jun-24,50.65,50.84,50.65,50.84,26088
03-Jun-24,50.32,50.42,49.95,50.10,72096
31-May-24,49.74,50.49,49.74,50.49,27749
29-May-24,49.62,49.86,49.62,49.74,37385
28-May-24,49.05,49.62,49.05,49.52,70066
27-May-24,49.28,49.28,47.30,48.26,40254
24-May-24,49.42,49.78,49.38,49.72,164391
23-May-24,49.84,49.84,49.46,49.58,2632
22-May-24,49.72,49.80,49.66,49.70,9841
21-May-24,49.20,49.50,49.20,49.47,6717
20-May-24,49.37,49.40,49.25,49.39,6065
17-May-24,49.95,49.95,49.34,49.34,6970
16-May-24,49.62,49.67,49.62,49.65,31522
15-May-24,49.83,49.88,49.74,49.80,4928
14-May-24,49.44,49.44,49.32,49.40,12198
13-May-24,49.40,49.66,49.40,49.56,3668
10-May-24,49.52,49.54,49.52,49.54,594
09-May-24,49.56,49.79,49.55,49.55,31534
08-May-24,49.04,49.08,49.00,49.08,8333
07-May-24,48.88,48.90,48.84,48.89,11340
06-May-24,48.95,48.95,48.88,48.88,11152
03-May-24,49.35,49.35,48.81,48.90,7090
02-May-24,50.03,50.03,48.80,49.35,46257
30-Apr-24,49.12,50.20,49.12,50.20,12348
29-Apr-24,49.02,49.14,49.02,49.12,29459

*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