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
12/06/2026	-0,98%	-0,50	50,50	50,60	50,45	50,78	4K	15
11/06/2026	-0,58%	-0,30	51,00	51,30	50,95	51,39	20K	52
10/06/2026	-0,29%	-0,15	51,30	51,44	51,21	51,65	58K	789
09/06/2026	0,00%	0,00	51,45	51,41	51,26	51,64	22K	36
08/06/2026	0,78%	0,40	51,45	51,05	51,05	51,51	9K	22
05/06/2026	0,75%	0,38	51,05	51,04	50,90	51,09	15K	5
03/06/2026	0,90%	0,45	50,67	50,25	50,16	50,67	15K	106
02/06/2026	0,74%	0,37	50,22	49,96	49,93	50,24	3M	114
01/06/2026	-1,33%	-0,67	49,85	50,00	49,72	54,00	6K	55
29/05/2026	0,40%	0,20	50,52	50,56	50,51	50,72	99K	28
28/05/2026	-0,57%	-0,29	50,32	50,53	50,30	50,53	1K	3
27/05/2026	0,60%	0,30	50,61	50,55	50,55	50,84	118K	125
26/05/2026	-4,13%	-2,17	50,31	50,15	50,15	50,45	57K	109
25/05/2026	4,71%	2,36	52,48	50,00	48,70	52,50	7K	45
22/05/2026	0,62%	0,31	50,12	49,95	49,95	50,40	4K	39
21/05/2026	-0,44%	-0,22	49,81	49,99	49,76	49,99	3K	11
20/05/2026	-4,10%	-2,14	50,03	50,01	49,81	50,05	41K	31
19/05/2026	5,08%	2,52	52,17	50,10	49,86	52,17	93K	1.840
18/05/2026	-1,66%	-0,84	49,65	48,48	48,48	49,89	3K	15
15/05/2026	1,47%	0,73	50,49	50,38	50,26	50,53	32K	55
14/05/2026	-0,40%	-0,20	49,76	49,81	49,66	49,94	34K	51
13/05/2026	2,80%	1,36	49,96	48,60	48,60	50,03	29K	25
12/05/2026	-0,65%	-0,32	48,60	48,92	48,60	49,09	1M	1.035
11/05/2026	-0,06%	-0,03	48,92	49,05	48,92	49,19	41K	208
08/05/2026	-0,67%	-0,33	48,95	48,97	48,90	49,10	30K	10
07/05/2026	0,06%	0,03	49,28	49,25	49,06	49,42	16K	54
06/05/2026	0,22%	0,11	49,25	49,14	49,14	49,49	2K	8
05/05/2026	-0,02%	-0,01	49,14	49,17	49,00	49,38	26K	187
04/05/2026	-1,31%	-0,65	49,15	49,01	49,01	52,75	24K	149
30/04/2026	-0,34%	-0,17	49,80	49,97	49,80	49,97	983K	12
29/04/2026	-0,24%	-0,12	49,97	50,09	49,97	50,32	5K	13
28/04/2026	-0,02%	-0,01	50,09	50,24	49,97	50,44	7K	72
27/04/2026	-0,20%	-0,10	50,10	50,00	49,90	50,16	10K	16
24/04/2026	-0,36%	-0,18	50,20	50,38	50,20	50,49	19K	6
23/04/2026	0,62%	0,31	50,38	49,89	49,89	50,38	73K	63
22/04/2026	0,12%	0,06	50,07	49,97	49,90	50,14	15K	260
20/04/2026	-0,20%	-0,10	50,01	50,24	50,01	50,34	38K	52
17/04/2026	-0,12%	-0,06	50,11	50,17	50,11	50,44	9K	6
16/04/2026	0,60%	0,30	50,17	50,11	50,11	50,46	6K	45
15/04/2026	-0,56%	-0,28	49,87	50,15	49,87	50,30	41K	239
14/04/2026	0,28%	0,14	50,15	50,01	49,75	50,34	37K	64
13/04/2026	0,00%	0,00	50,01	50,06	49,90	50,39	75K	19
10/04/2026	-1,75%	-0,89	50,01	50,40	50,01	50,52	65K	1.062
09/04/2026	-0,12%	-0,06	50,90	50,94	50,75	50,94	14K	5
08/04/2026	-0,57%	-0,29	50,96	51,14	50,95	51,28	11K	14
07/04/2026	0,18%	0,09	51,25	51,16	51,16	51,44	43K	8
06/04/2026	-0,29%	-0,15	51,16	51,31	51,16	51,31	3K	4
02/04/2026	-0,50%	-0,26	51,31	51,06	51,06	51,31	67K	8
01/04/2026	-0,33%	-0,17	51,57	51,57	50,95	51,57	2K	9
31/03/2026	0,23%	0,12	51,74	51,89	51,65	52,35	62K	616
30/03/2026	0,23%	0,12	51,62	50,47	50,47	51,82	21K	203
27/03/2026	-0,75%	-0,39	51,50	51,74	51,40	51,75	107K	12
26/03/2026	-0,08%	-0,04	51,89	51,93	51,70	51,93	13K	13
25/03/2026	-0,40%	-0,21	51,93	52,14	51,93	52,14	54K	6
24/03/2026	0,21%	0,11	52,14	51,95	51,95	52,35	43K	390
23/03/2026	-0,63%	-0,33	52,03	51,91	51,81	52,03	87K	6
20/03/2026	0,89%	0,46	52,36	52,44	52,31	52,60	5K	7
19/03/2026	0,27%	0,14	51,90	52,45	51,86	52,45	62K	12
18/03/2026	-0,54%	-0,28	51,76	52,19	51,61	52,19	19K	8
17/03/2026	0,48%	0,25	52,04	51,79	51,69	52,09	68K	646
16/03/2026	-1,78%	-0,94	51,79	52,21	51,79	52,39	12K	26
13/03/2026	1,13%	0,59	52,73	51,85	51,85	52,73	130K	9
12/03/2026	1,07%	0,55	52,14	51,90	51,73	52,14	143K	16
11/03/2026	0,06%	0,03	51,59	51,79	51,37	51,79	29K	14
10/03/2026	-0,66%	-0,34	51,56	51,90	51,46	51,90	543K	3.264
09/03/2026	-1,11%	-0,58	51,90	51,91	51,62	52,20	85K	25
06/03/2026	-0,46%	-0,24	52,48	52,81	52,48	52,81	58K	17
05/03/2026	0,13%	0,07	52,72	52,65	52,65	53,05	82K	19
04/03/2026	1,80%	0,93	52,65	53,12	52,21	53,12	69K	31
03/03/2026	-5,60%	-3,07	51,72	52,70	51,72	53,50	170K	1.904
02/03/2026	5,59%	2,90	54,79	51,72	51,65	54,90	26K	221
27/02/2026	0,12%	0,06	51,89	51,83	51,71	52,35	59K	79
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	-	-	54,54	54,00	53,96	54,55	33K	558

Date,Open,High,Low,Close,Volume
12-Jun-26,50.60,50.78,50.45,50.50,3995
11-Jun-26,51.30,51.39,50.95,51.00,19646
10-Jun-26,51.44,51.65,51.21,51.30,58038
09-Jun-26,51.41,51.64,51.26,51.45,21851
08-Jun-26,51.05,51.51,51.05,51.45,8945
05-Jun-26,51.04,51.09,50.90,51.05,15298
03-Jun-26,50.25,50.67,50.16,50.67,14938
02-Jun-26,49.96,50.24,49.93,50.22,3258184
01-Jun-26,50.00,54.00,49.72,49.85,6398
29-May-26,50.56,50.72,50.51,50.52,98586
28-May-26,50.53,50.53,50.30,50.32,1311
27-May-26,50.55,50.84,50.55,50.61,117671
26-May-26,50.15,50.45,50.15,50.31,56620
25-May-26,50.00,52.50,48.70,52.48,6806
22-May-26,49.95,50.40,49.95,50.12,3512
21-May-26,49.99,49.99,49.76,49.81,3387
20-May-26,50.01,50.05,49.81,50.03,41056
19-May-26,50.10,52.17,49.86,52.17,93210
18-May-26,48.48,49.89,48.48,49.65,3326
15-May-26,50.38,50.53,50.26,50.49,32159
14-May-26,49.81,49.94,49.66,49.76,33644
13-May-26,48.60,50.03,48.60,49.96,28554
12-May-26,48.92,49.09,48.60,48.60,1045173
11-May-26,49.05,49.19,48.92,48.92,41350
08-May-26,48.97,49.10,48.90,48.95,30102
07-May-26,49.25,49.42,49.06,49.28,16149
06-May-26,49.14,49.49,49.14,49.25,1923
05-May-26,49.17,49.38,49.00,49.14,25914
04-May-26,49.01,52.75,49.01,49.15,23780
30-Apr-26,49.97,49.97,49.80,49.80,983444
29-Apr-26,50.09,50.32,49.97,49.97,5149
28-Apr-26,50.24,50.44,49.97,50.09,6520
27-Apr-26,50.00,50.16,49.90,50.10,10342
24-Apr-26,50.38,50.49,50.20,50.20,18989
23-Apr-26,49.89,50.38,49.89,50.38,73221
22-Apr-26,49.97,50.14,49.90,50.07,14765
20-Apr-26,50.24,50.34,50.01,50.01,38191
17-Apr-26,50.17,50.44,50.11,50.11,9443
16-Apr-26,50.11,50.46,50.11,50.17,6428
15-Apr-26,50.15,50.30,49.87,49.87,41044
14-Apr-26,50.01,50.34,49.75,50.15,37453
13-Apr-26,50.06,50.39,49.90,50.01,75165
10-Apr-26,50.40,50.52,50.01,50.01,64965
09-Apr-26,50.94,50.94,50.75,50.90,13996
08-Apr-26,51.14,51.28,50.95,50.96,11302
07-Apr-26,51.16,51.44,51.16,51.25,42669
06-Apr-26,51.31,51.31,51.16,51.16,2969
02-Apr-26,51.06,51.31,51.06,51.31,67456
01-Apr-26,51.57,51.57,50.95,51.57,1595
31-Mar-26,51.89,52.35,51.65,51.74,62171
30-Mar-26,50.47,51.82,50.47,51.62,21392
27-Mar-26,51.74,51.75,51.40,51.50,107201
26-Mar-26,51.93,51.93,51.70,51.89,12981
25-Mar-26,52.14,52.14,51.93,51.93,53604
24-Mar-26,51.95,52.35,51.95,52.14,42915
23-Mar-26,51.91,52.03,51.81,52.03,87346
20-Mar-26,52.44,52.60,52.31,52.36,4931
19-Mar-26,52.45,52.45,51.86,51.90,61813
18-Mar-26,52.19,52.19,51.61,51.76,19455
17-Mar-26,51.79,52.09,51.69,52.04,67667
16-Mar-26,52.21,52.39,51.79,51.79,11903
13-Mar-26,51.85,52.73,51.85,52.73,129814
12-Mar-26,51.90,52.14,51.73,52.14,142580
11-Mar-26,51.79,51.79,51.37,51.59,29041
10-Mar-26,51.90,51.90,51.46,51.56,542746
09-Mar-26,51.91,52.20,51.62,51.90,85286
06-Mar-26,52.81,52.81,52.48,52.48,58213
05-Mar-26,52.65,53.05,52.65,52.72,81975
04-Mar-26,53.12,53.12,52.21,52.65,68755
03-Mar-26,52.70,53.50,51.72,51.72,170008
02-Mar-26,51.72,54.90,51.65,54.79,26091
27-Feb-26,51.83,52.35,51.71,51.89,59312
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

*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