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
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	0,20%	0,10	49,12	49,02	49,02	49,14	29K	10
26/04/2024	-0,65%	-0,32	49,02	49,08	49,02	49,10	5K	6
25/04/2024	0,20%	0,10	49,34	49,12	49,08	49,34	33K	8
24/04/2024	0,08%	0,04	49,24	49,20	49,20	49,24	3K	6
23/04/2024	-0,45%	-0,22	49,20	49,62	49,16	49,62	9K	12
22/04/2024	0,12%	0,06	49,42	49,58	49,42	49,58	543	3
19/04/2024	-0,86%	-0,43	49,36	49,79	49,36	49,79	44K	7
18/04/2024	0,42%	0,21	49,79	49,52	49,52	49,91	6K	7
17/04/2024	-0,46%	-0,23	49,58	49,60	49,50	49,90	14K	5
16/04/2024	1,18%	0,58	49,81	49,84	49,81	49,86	7K	3
15/04/2024	0,55%	0,27	49,23	49,33	49,20	49,43	22K	9
12/04/2024	0,58%	0,28	48,96	49,05	48,95	49,05	2K	8
11/04/2024	0,21%	0,10	48,68	48,55	48,55	48,68	3K	5
10/04/2024	0,52%	0,25	48,58	48,33	48,33	48,62	9K	4
09/04/2024	-0,14%	-0,07	48,33	48,10	48,10	48,33	9K	12
08/04/2024	-0,55%	-0,27	48,40	48,63	48,35	48,63	39K	12
05/04/2024	0,45%	0,22	48,67	48,52	48,52	48,70	15K	6
04/04/2024	-0,19%	-0,09	48,45	48,40	48,30	48,45	219K	14
03/04/2024	0,08%	0,04	48,54	48,55	48,54	48,56	15K	5
02/04/2024	-0,72%	-0,35	48,50	55,79	48,44	55,79	3M	28
01/04/2024	0,06%	0,03	48,85	48,93	48,79	48,96	255K	15
28/03/2024	0,72%	0,35	48,82	48,84	48,47	48,84	9K	7
27/03/2024	0,14%	0,07	48,47	48,65	48,47	48,65	7K	8
26/03/2024	0,10%	0,05	48,40	48,50	48,40	48,50	2K	4
25/03/2024	-0,41%	-0,20	48,35	48,55	48,35	48,55	4K	6
22/03/2024	0,25%	0,12	48,55	48,58	48,55	48,58	7K	5
21/03/2024	-0,06%	-0,03	48,43	48,46	48,40	48,54	16K	15
20/03/2024	-0,39%	-0,19	48,46	48,65	48,46	48,65	3K	4
19/03/2024	0,31%	0,15	48,65	48,75	48,65	48,75	146	3
18/03/2024	0,62%	0,30	48,50	48,30	48,30	48,58	51K	7
15/03/2024	0,00%	0,00	48,20	48,20	48,20	48,20	2K	5
14/03/2024	0,00%	0,00	48,20	48,20	48,05	48,25	540K	21
13/03/2024	0,00%	0,00	48,20	48,30	48,20	48,30	579	3
12/03/2024	0,00%	0,00	48,20	48,35	48,16	48,35	84K	10
11/03/2024	-0,31%	-0,15	48,20	48,30	48,10	48,30	8K	12
08/03/2024	1,15%	0,55	48,35	48,39	48,35	48,39	628	2
07/03/2024	-0,02%	-0,01	47,80	47,81	47,80	47,85	12K	17
06/03/2024	0,34%	0,16	47,81	47,80	47,80	47,85	4K	6
05/03/2024	-0,13%	-0,06	47,65	47,71	47,65	47,71	2K	2
04/03/2024	-0,31%	-0,15	47,71	47,86	47,57	47,86	29K	15
01/03/2024	-0,68%	-0,33	47,86	48,03	47,76	48,03	6K	9
29/02/2024	0,29%	0,14	48,19	48,19	48,19	48,19	626	1
28/02/2024	0,84%	0,40	48,05	47,64	47,64	48,08	4K	8
27/02/2024	-0,83%	-0,40	47,65	47,85	47,65	47,85	4K	9
26/02/2024	-0,68%	-0,33	48,05	48,38	48,05	48,38	22K	15
23/02/2024	0,71%	0,34	48,38	48,22	48,22	48,38	7K	6
22/02/2024	1,14%	0,54	48,04	47,75	47,72	48,04	8K	9
21/02/2024	-0,21%	-0,10	47,50	47,69	47,50	47,69	14K	8
20/02/2024	-4,80%	-2,40	47,60	49,50	47,45	50,00	15K	19
19/02/2024	4,56%	2,18	50,00	47,40	47,40	50,00	4K	10
16/02/2024	-0,40%	-0,19	47,82	48,00	47,76	48,00	118K	10
15/02/2024	0,23%	0,11	48,01	47,79	47,49	48,02	109K	12
14/02/2024	-0,21%	-0,10	47,90	47,83	47,73	47,90	43K	4
09/02/2024	-0,62%	-0,30	48,00	48,35	47,91	48,35	305K	14
08/02/2024	0,58%	0,28	48,30	48,15	48,07	48,30	22K	8
07/02/2024	0,29%	0,14	48,02	47,88	47,86	48,02	53K	12
06/02/2024	-0,15%	-0,07	47,88	48,19	47,85	48,25	5K	10
05/02/2024	-0,10%	-0,05	47,95	48,12	47,88	48,20	4K	8
02/02/2024	0,57%	0,27	48,00	47,80	47,73	48,09	628K	81
01/02/2024	-0,79%	-0,38	47,73	47,96	47,70	47,96	185K	8
31/01/2024	-0,02%	-0,01	48,11	48,05	47,99	48,11	2M	6
30/01/2024	-0,06%	-0,03	48,12	48,05	48,05	48,33	269K	11
29/01/2024	0,84%	0,40	48,15	47,99	47,99	48,15	1K	4
26/01/2024	-0,10%	-0,05	47,75	47,80	47,75	47,80	15K	7
25/01/2024	0,61%	0,29	47,80	47,60	47,50	47,94	12K	8
24/01/2024	-0,61%	-0,29	47,51	47,80	47,51	47,80	5K	8
23/01/2024	-0,77%	-0,37	47,80	48,09	47,80	48,09	49K	9
22/01/2024	1,41%	0,67	48,17	47,55	47,55	48,30	26K	22
19/01/2024	0,00%	0,00	47,50	47,40	47,40	47,50	10K	4
18/01/2024	0,02%	0,01	47,50	47,50	47,50	47,64	12K	12
17/01/2024	-0,13%	-0,06	47,49	47,70	47,39	47,70	4K	6
16/01/2024	-0,31%	-0,15	47,55	47,69	47,55	47,70	37K	7
15/01/2024	0,97%	0,46	47,70	47,70	47,24	47,70	3K	7
12/01/2024	-0,02%	-0,01	47,24	47,15	46,62	47,27	31K	6
11/01/2024	-0,19%	-0,09	47,25	47,34	47,15	47,34	3K	6
10/01/2024	-0,21%	-0,10	47,34	47,40	47,34	47,45	3K	11
09/01/2024	1,17%	0,55	47,44	47,10	47,10	47,44	2K	5
08/01/2024	0,19%	0,09	46,89	47,12	46,89	47,12	1K	3
05/01/2024	-0,68%	-0,32	46,80	46,80	46,67	46,95	7K	7
04/01/2024	-0,59%	-0,28	47,12	47,45	47,12	47,45	14K	9
03/01/2024	-0,32%	-0,15	47,40	47,55	47,15	47,55	5K	7
02/01/2024	-0,31%	-0,15	47,55	47,70	46,90	47,70	10K	11
28/12/2023	1,49%	0,70	47,70	47,70	47,28	47,70	10K	10
27/12/2023	0,28%	0,13	47,00	47,07	46,00	47,70	5K	14
26/12/2023	-0,57%	-0,27	46,87	47,14	46,79	47,14	20K	15
22/12/2023	-0,44%	-0,21	47,14	47,24	47,09	47,25	4K	8
21/12/2023	-0,40%	-0,19	47,35	47,60	47,30	47,60	94K	17
20/12/2023	1,15%	0,54	47,54	47,14	47,14	47,54	2K	4
19/12/2023	-0,36%	-0,17	47,00	47,17	46,90	47,17	46K	8
18/12/2023	-1,42%	-0,68	47,17	47,89	47,17	47,89	9K	9
15/12/2023	0,53%	0,25	47,85	47,89	47,85	47,89	861	3
14/12/2023	0,53%	0,25	47,60	47,60	47,60	47,60	9K	7
13/12/2023	0,32%	0,15	47,35	47,32	47,20	47,46	344K	15
12/12/2023	0,81%	0,38	47,20	46,90	46,90	47,20	26K	9
11/12/2023	0,21%	0,10	46,82	47,10	46,82	47,10	14K	10
08/12/2023	0,04%	0,02	46,72	46,70	46,60	46,72	4K	3
07/12/2023	0,21%	0,10	46,70	46,40	46,40	46,74	3K	6
06/12/2023	-0,51%	-0,24	46,60	47,10	46,58	47,10	6K	9
05/12/2023	0,09%	0,04	46,84	47,00	46,80	47,12	34K	7
04/12/2023	-0,43%	-0,20	46,80	46,20	46,20	48,51	25K	8
01/12/2023	0,97%	0,45	47,00	47,00	47,00	47,00	564	2
30/11/2023	-0,21%	-0,10	46,55	46,35	46,35	46,55	11K	3
29/11/2023	1,32%	0,61	46,65	46,47	46,33	46,65	927	5
28/11/2023	-0,11%	-0,05	46,04	45,84	45,84	46,04	596	4
27/11/2023	0,20%	0,09	46,09	46,00	45,85	46,20	71K	6
24/11/2023	-2,34%	-1,10	46,00	46,00	46,00	46,00	2K	2
23/11/2023	2,61%	1,20	47,10	47,10	47,10	47,10	6K	3
21/11/2023	1,17%	0,53	45,90	46,00	45,65	46,00	12K	9
20/11/2023	-1,15%	-0,53	45,37	45,90	45,36	45,90	206K	17
17/11/2023	1,32%	0,60	45,90	45,59	45,59	45,90	15K	10
16/11/2023	-0,46%	-0,21	45,30	45,40	45,30	45,40	317	2
14/11/2023	0,18%	0,08	45,51	45,44	45,30	45,65	92K	8
13/11/2023	0,02%	0,01	45,43	45,54	45,43	45,54	2K	4
10/11/2023	-0,24%	-0,11	45,42	45,55	45,42	45,55	2K	2
09/11/2023	0,22%	0,10	45,53	45,50	45,50	45,53	773	3
08/11/2023	0,53%	0,24	45,43	45,36	45,25	45,43	8K	5
07/11/2023	-0,42%	-0,19	45,19	45,05	45,05	45,19	53K	6
06/11/2023	-0,46%	-0,21	45,38	45,62	45,38	45,62	13K	7
03/11/2023	0,20%	0,09	45,59	45,50	45,38	45,59	62K	10
01/11/2023	-7,88%	-3,89	45,50	45,50	45,50	45,50	910	2
31/10/2023	8,03%	3,67	49,39	49,48	49,09	49,48	740	4
30/10/2023	0,77%	0,35	45,72	45,08	45,08	45,76	15K	6
27/10/2023	0,13%	0,06	45,37	45,00	44,86	45,37	12K	8
26/10/2023	0,07%	0,03	45,31	45,35	45,29	45,35	6K	5
25/10/2023	-0,33%	-0,15	45,28	45,23	45,23	45,28	2K	2
24/10/2023	0,58%	0,26	45,43	45,20	45,20	45,43	7K	4
23/10/2023	-0,24%	-0,11	45,17	45,22	45,07	45,22	270	3
20/10/2023	-0,24%	-0,11	45,28	45,59	45,28	45,59	19K	4
19/10/2023	-	-	45,39	45,50	45,39	45,50	3K	3

Date,Open,High,Low,Close,Volume
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
26-Apr-24,49.08,49.10,49.02,49.02,5099
25-Apr-24,49.12,49.34,49.08,49.34,33295
24-Apr-24,49.20,49.24,49.20,49.24,3445
23-Apr-24,49.62,49.62,49.16,49.20,8777
22-Apr-24,49.58,49.58,49.42,49.42,543
19-Apr-24,49.79,49.79,49.36,49.36,44202
18-Apr-24,49.52,49.91,49.52,49.79,6229
17-Apr-24,49.60,49.90,49.50,49.58,14098
16-Apr-24,49.84,49.86,49.81,49.81,6579
15-Apr-24,49.33,49.43,49.20,49.23,22231
12-Apr-24,49.05,49.05,48.95,48.96,2450
11-Apr-24,48.55,48.68,48.55,48.68,3496
10-Apr-24,48.33,48.62,48.33,48.58,8601
09-Apr-24,48.10,48.33,48.10,48.33,8786
08-Apr-24,48.63,48.63,48.35,48.40,39430
05-Apr-24,48.52,48.70,48.52,48.67,15232
04-Apr-24,48.40,48.45,48.30,48.45,219063
03-Apr-24,48.55,48.56,48.54,48.54,14807
02-Apr-24,55.79,55.79,48.44,48.50,3305085
01-Apr-24,48.93,48.96,48.79,48.85,255025
28-Mar-24,48.84,48.84,48.47,48.82,9273
27-Mar-24,48.65,48.65,48.47,48.47,7434
26-Mar-24,48.50,48.50,48.40,48.40,2327
25-Mar-24,48.55,48.55,48.35,48.35,3590
22-Mar-24,48.58,48.58,48.55,48.55,6993
21-Mar-24,48.46,48.54,48.40,48.43,15980
20-Mar-24,48.65,48.65,48.46,48.46,3060
19-Mar-24,48.75,48.75,48.65,48.65,146
18-Mar-24,48.30,48.58,48.30,48.50,51109
15-Mar-24,48.20,48.20,48.20,48.20,2458
14-Mar-24,48.20,48.25,48.05,48.20,540167
13-Mar-24,48.30,48.30,48.20,48.20,579
12-Mar-24,48.35,48.35,48.16,48.20,84265
11-Mar-24,48.30,48.30,48.10,48.20,8475
08-Mar-24,48.39,48.39,48.35,48.35,628
07-Mar-24,47.81,47.85,47.80,47.80,11569
06-Mar-24,47.80,47.85,47.80,47.81,4207
05-Mar-24,47.71,47.71,47.65,47.65,1811
04-Mar-24,47.86,47.86,47.57,47.71,28888
01-Mar-24,48.03,48.03,47.76,47.86,6079
29-Feb-24,48.19,48.19,48.19,48.19,626
28-Feb-24,47.64,48.08,47.64,48.05,4121
27-Feb-24,47.85,47.85,47.65,47.65,4057
26-Feb-24,48.38,48.38,48.05,48.05,22226
23-Feb-24,48.22,48.38,48.22,48.38,7092
22-Feb-24,47.75,48.04,47.72,48.04,7690
21-Feb-24,47.69,47.69,47.50,47.50,14348
20-Feb-24,49.50,50.00,47.45,47.60,15043
19-Feb-24,47.40,50.00,47.40,50.00,3779
16-Feb-24,48.00,48.00,47.76,47.82,117905
15-Feb-24,47.79,48.02,47.49,48.01,109103
14-Feb-24,47.83,47.90,47.73,47.90,43100
09-Feb-24,48.35,48.35,47.91,48.00,304782
08-Feb-24,48.15,48.30,48.07,48.30,21985
07-Feb-24,47.88,48.02,47.86,48.02,53433
06-Feb-24,48.19,48.25,47.85,47.88,4605
05-Feb-24,48.12,48.20,47.88,47.95,4132
02-Feb-24,47.80,48.09,47.73,48.00,627684
01-Feb-24,47.96,47.96,47.70,47.73,185389
31-Jan-24,48.05,48.11,47.99,48.11,2066090
30-Jan-24,48.05,48.33,48.05,48.12,268864
29-Jan-24,47.99,48.15,47.99,48.15,1057
26-Jan-24,47.80,47.80,47.75,47.75,14661
25-Jan-24,47.60,47.94,47.50,47.80,11655
24-Jan-24,47.80,47.80,47.51,47.51,5338
23-Jan-24,48.09,48.09,47.80,47.80,48787
22-Jan-24,47.55,48.30,47.55,48.17,25577
19-Jan-24,47.40,47.50,47.40,47.50,10399
18-Jan-24,47.50,47.64,47.50,47.50,12326
17-Jan-24,47.70,47.70,47.39,47.49,4372
16-Jan-24,47.69,47.70,47.55,47.55,36534
15-Jan-24,47.70,47.70,47.24,47.70,3051
12-Jan-24,47.15,47.27,46.62,47.24,30654
11-Jan-24,47.34,47.34,47.15,47.25,3307
10-Jan-24,47.40,47.45,47.34,47.34,2655
09-Jan-24,47.10,47.44,47.10,47.44,2085
08-Jan-24,47.12,47.12,46.89,46.89,1222
05-Jan-24,46.80,46.95,46.67,46.80,7475
04-Jan-24,47.45,47.45,47.12,47.12,13595
03-Jan-24,47.55,47.55,47.15,47.40,4595
02-Jan-24,47.70,47.70,46.90,47.55,10447
28-Dec-23,47.70,47.70,47.28,47.70,10437
27-Dec-23,47.07,47.70,46.00,47.00,5115
26-Dec-23,47.14,47.14,46.79,46.87,19893
22-Dec-23,47.24,47.25,47.09,47.14,4102
21-Dec-23,47.60,47.60,47.30,47.35,94427
20-Dec-23,47.14,47.54,47.14,47.54,2089
19-Dec-23,47.17,47.17,46.90,47.00,46089
18-Dec-23,47.89,47.89,47.17,47.17,8985
15-Dec-23,47.89,47.89,47.85,47.85,861
14-Dec-23,47.60,47.60,47.60,47.60,8520
13-Dec-23,47.32,47.46,47.20,47.35,344413
12-Dec-23,46.90,47.20,46.90,47.20,25777
11-Dec-23,47.10,47.10,46.82,46.82,14302
08-Dec-23,46.70,46.72,46.60,46.72,3502
07-Dec-23,46.40,46.74,46.40,46.70,3127
06-Dec-23,47.10,47.10,46.58,46.60,6358
05-Dec-23,47.00,47.12,46.80,46.84,33521
04-Dec-23,46.20,48.51,46.20,46.80,24501
01-Dec-23,47.00,47.00,47.00,47.00,564
30-Nov-23,46.35,46.55,46.35,46.55,10944
29-Nov-23,46.47,46.65,46.33,46.65,927
28-Nov-23,45.84,46.04,45.84,46.04,596
27-Nov-23,46.00,46.20,45.85,46.09,70705
24-Nov-23,46.00,46.00,46.00,46.00,1564
23-Nov-23,47.10,47.10,47.10,47.10,5840
21-Nov-23,46.00,46.00,45.65,45.90,11756
20-Nov-23,45.90,45.90,45.36,45.37,205643
17-Nov-23,45.59,45.90,45.59,45.90,15120
16-Nov-23,45.40,45.40,45.30,45.30,317
14-Nov-23,45.44,45.65,45.30,45.51,91879
13-Nov-23,45.54,45.54,45.43,45.43,1955
10-Nov-23,45.55,45.55,45.42,45.42,2362
09-Nov-23,45.50,45.53,45.50,45.53,773
08-Nov-23,45.36,45.43,45.25,45.43,7801
07-Nov-23,45.05,45.19,45.05,45.19,53348
06-Nov-23,45.62,45.62,45.38,45.38,13392
03-Nov-23,45.50,45.59,45.38,45.59,62294
01-Nov-23,45.50,45.50,45.50,45.50,910
31-Oct-23,49.48,49.48,49.09,49.39,740
30-Oct-23,45.08,45.76,45.08,45.72,15078
27-Oct-23,45.00,45.37,44.86,45.37,12031
26-Oct-23,45.35,45.35,45.29,45.31,6478
25-Oct-23,45.23,45.28,45.23,45.28,2080
24-Oct-23,45.20,45.43,45.20,45.43,6710
23-Oct-23,45.22,45.22,45.07,45.17,270
20-Oct-23,45.59,45.59,45.28,45.28,19086
19-Oct-23,45.50,45.50,45.39,45.39,2814

*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