Cotação atual, histórico e gráfico do papel: BIYC39

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 BIYC39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/07/2026	-1,83%	-1,90	102,10	102,10	102,10	102,10	510	1
16/07/2026	1,46%	1,50	104,00	100,10	100,10	104,00	2K	6
15/07/2026	1,08%	1,10	102,50	102,30	102,30	103,40	3K	15
14/07/2026	-2,22%	-2,30	101,40	99,80	99,80	102,30	4K	31
13/07/2026	0,19%	0,20	103,70	104,10	103,60	104,10	1K	6
10/07/2026	0,19%	0,20	103,50	103,70	103,10	103,70	2K	7
09/07/2026	0,12%	0,12	103,30	103,18	102,50	103,90	126K	205
08/07/2026	-1,92%	-2,02	103,18	102,74	102,74	103,18	1K	2
07/07/2026	0,88%	0,92	105,20	105,20	105,20	105,20	1K	1
06/07/2026	-0,20%	-0,21	104,28	104,28	104,06	104,83	157K	10
03/07/2026	-0,64%	-0,67	104,49	104,81	104,49	104,81	1K	2
02/07/2026	-0,51%	-0,54	105,16	105,27	105,16	105,27	1K	2
01/07/2026	0,51%	0,54	105,70	105,70	105,70	105,70	2K	2
30/06/2026	1,70%	1,76	105,16	105,05	104,72	105,38	5K	47
26/06/2026	0,68%	0,70	103,40	103,20	103,20	103,40	45K	2
25/06/2026	-1,91%	-2,00	102,70	94,23	94,23	108,98	3K	6
24/06/2026	0,96%	1,00	104,70	104,80	104,70	104,80	2K	3
23/06/2026	1,26%	1,29	103,70	103,18	103,10	104,00	6K	58
22/06/2026	-0,78%	-0,80	102,41	102,00	102,00	102,70	430K	29
19/06/2026	-2,17%	-2,29	103,21	103,21	103,21	103,21	1K	2
18/06/2026	3,03%	3,10	105,50	101,00	101,00	105,50	3K	6
17/06/2026	-1,63%	-1,70	102,40	103,10	102,40	103,10	410	2
16/06/2026	0,48%	0,50	104,10	101,10	101,10	104,90	11K	9
15/06/2026	-0,19%	-0,20	103,60	93,35	93,35	103,80	2K	7
12/06/2026	1,07%	1,10	103,80	102,00	102,00	103,80	202K	6
11/06/2026	0,20%	0,20	102,70	103,00	101,90	103,00	7K	7
10/06/2026	-1,91%	-2,00	102,50	103,70	102,50	103,70	10K	101
09/06/2026	1,26%	1,30	104,50	100,70	100,70	104,80	2K	17
08/06/2026	1,08%	1,10	103,20	102,10	100,60	103,60	6K	11
05/06/2026	0,20%	0,20	102,10	102,50	102,10	102,50	459K	3
03/06/2026	0,49%	0,50	101,90	101,20	100,90	101,90	4K	15
02/06/2026	-0,10%	-0,10	101,40	100,50	100,50	101,80	3K	28
01/06/2026	-2,68%	-2,80	101,50	102,60	101,50	102,60	4K	16
29/05/2026	0,19%	0,20	104,30	104,20	103,60	104,30	1M	8
28/05/2026	-0,10%	-0,10	104,10	104,10	104,10	104,60	1K	4
27/05/2026	1,86%	1,90	104,20	103,50	103,50	104,80	17K	34
26/05/2026	0,70%	0,71	102,30	102,30	102,20	102,76	6K	36
25/05/2026	-0,79%	-0,81	101,59	97,28	97,28	102,91	2K	6
22/05/2026	1,09%	1,10	102,40	100,00	100,00	102,62	1K	13
20/05/2026	0,00%	0,00	101,30	100,40	100,40	101,50	11K	12
19/05/2026	0,31%	0,31	101,30	100,80	100,30	101,40	5K	36
18/05/2026	-0,40%	-0,41	100,99	101,40	100,99	101,50	607	3
15/05/2026	0,30%	0,30	101,40	101,90	101,30	101,90	6K	20
14/05/2026	0,60%	0,60	101,10	101,30	101,00	101,30	4K	18
13/05/2026	1,62%	1,60	100,50	98,90	98,90	100,50	3K	10
12/05/2026	-0,10%	-0,10	98,90	99,20	98,80	99,96	26K	257
11/05/2026	-1,30%	-1,30	99,00	99,40	99,00	99,40	297	2
08/05/2026	-1,08%	-1,10	100,30	101,00	100,30	101,00	1M	4
07/05/2026	-0,20%	-0,20	101,40	101,80	101,40	101,80	3K	2
06/05/2026	1,40%	1,40	101,60	100,20	100,20	101,90	913	6
05/05/2026	-0,50%	-0,50	100,20	100,40	99,62	101,40	6K	58
04/05/2026	-1,66%	-1,70	100,70	99,20	99,20	101,50	15K	25
30/04/2026	1,39%	1,40	102,40	101,60	101,40	102,40	1M	4
29/04/2026	-0,39%	-0,40	101,00	101,40	101,00	101,40	1K	4
28/04/2026	-0,59%	-0,60	101,40	96,90	96,90	102,27	5K	25
27/04/2026	2,39%	2,38	102,00	99,62	99,62	102,48	1K	7
24/04/2026	-3,36%	-3,46	99,62	103,08	99,62	103,08	791K	6
23/04/2026	-0,50%	-0,52	103,08	103,08	103,08	103,08	103	1
22/04/2026	-0,29%	-0,30	103,60	103,80	102,60	104,35	5K	38
20/04/2026	-0,95%	-1,00	103,90	103,90	103,90	103,90	103	1
17/04/2026	1,55%	1,60	104,90	103,90	103,90	104,90	807K	2
16/04/2026	0,19%	0,20	103,30	102,80	102,80	103,30	617	3
15/04/2026	0,78%	0,80	103,10	100,00	100,00	103,59	10K	86
14/04/2026	2,20%	2,20	102,30	101,00	101,00	102,60	3K	19
13/04/2026	0,30%	0,30	100,10	99,00	98,50	100,37	8K	8
10/04/2026	-1,38%	-1,40	99,80	100,70	99,80	101,00	810K	221
09/04/2026	0,20%	0,20	101,20	101,40	101,20	101,40	405	2
08/04/2026	1,81%	1,80	101,00	101,10	101,00	101,10	808	2
07/04/2026	-0,90%	-0,90	99,20	99,30	99,20	99,30	3K	2
06/04/2026	0,00%	0,00	100,10	100,10	100,10	100,10	200	2
02/04/2026	-0,10%	-0,10	100,10	99,60	99,60	100,10	779K	3
01/04/2026	-0,40%	-0,40	100,20	100,20	100,20	100,20	601	2
31/03/2026	1,00%	1,00	100,60	101,50	99,51	101,50	23K	223
30/03/2026	0,30%	0,30	99,60	99,10	99,00	99,60	2K	3
27/03/2026	-1,78%	-1,80	99,30	101,00	99,30	101,00	2K	6
26/03/2026	-1,27%	-1,30	101,10	102,40	101,10	102,40	913	3
25/03/2026	-0,10%	-0,10	102,40	102,50	102,40	102,50	2K	2
24/03/2026	0,49%	0,50	102,50	102,06	101,91	102,90	14K	136
23/03/2026	0,89%	0,90	102,00	101,80	101,80	102,00	407	2
20/03/2026	0,10%	0,10	101,10	101,78	101,00	101,78	1K	3
19/03/2026	-1,66%	-1,70	101,00	100,80	100,80	101,00	2K	3
18/03/2026	-5,89%	-6,43	102,70	103,80	101,90	103,80	27K	7
17/03/2026	5,98%	6,16	109,13	110,67	103,67	111,10	28K	236
16/03/2026	-0,70%	-0,73	102,97	103,70	102,97	105,40	7K	9
13/03/2026	0,91%	0,94	103,70	103,20	103,20	103,70	2K	2
12/03/2026	-0,14%	-0,14	102,76	102,90	102,62	102,90	1K	4
11/03/2026	-0,87%	-0,90	102,90	103,80	102,90	103,80	930	4
10/03/2026	-0,36%	-0,37	103,80	104,17	103,12	104,59	215K	1.503
09/03/2026	-1,76%	-1,87	104,17	102,63	102,41	104,17	717K	7
06/03/2026	-1,13%	-1,21	106,04	106,42	105,93	106,48	4K	7
05/03/2026	0,31%	0,33	107,25	107,14	107,14	107,91	643	3
04/03/2026	-0,21%	-0,22	106,92	104,94	104,94	107,14	3K	5
03/03/2026	1,78%	1,87	107,14	107,50	105,72	109,12	52K	482
02/03/2026	-0,62%	-0,66	105,27	105,93	102,96	107,47	4K	17
27/02/2026	0,12%	0,13	105,93	105,71	105,27	105,93	84K	7
26/02/2026	0,71%	0,75	105,80	105,80	105,50	106,50	3K	18
25/02/2026	-0,33%	-0,35	105,05	105,49	104,39	105,82	5K	42
24/02/2026	1,39%	1,45	105,40	105,13	104,40	107,10	215K	1.045
23/02/2026	-2,47%	-2,63	103,95	104,50	102,74	105,82	635K	19
20/02/2026	-0,01%	-0,01	106,58	108,35	105,38	108,46	4K	18
19/02/2026	-0,72%	-0,77	106,59	107,47	105,38	107,47	9K	52
18/02/2026	1,49%	1,58	107,36	107,45	107,10	107,91	2K	7
13/02/2026	-0,14%	-0,15	105,78	104,52	103,51	107,31	2M	52
12/02/2026	-0,83%	-0,89	105,93	106,48	105,07	106,75	21K	48
11/02/2026	-1,31%	-1,42	106,82	106,96	106,82	106,96	7K	16
10/02/2026	1,53%	1,63	108,24	106,35	106,32	109,12	81K	731
09/02/2026	-0,90%	-0,97	106,61	105,60	105,42	106,82	3K	8
06/02/2026	-0,20%	-0,22	107,58	104,50	104,50	107,58	2M	6
05/02/2026	-1,35%	-1,47	107,80	106,48	106,48	108,15	3K	9
04/02/2026	0,24%	0,26	109,27	109,01	108,22	109,27	3K	6
03/02/2026	-0,70%	-0,77	109,01	107,80	107,80	110,66	12K	103
02/02/2026	1,11%	1,21	109,78	109,56	109,56	110,99	330	3
30/01/2026	0,98%	1,05	108,57	106,92	106,92	108,57	6K	4
29/01/2026	-0,90%	-0,98	107,52	107,52	107,52	107,80	645	5
28/01/2026	-1,56%	-1,72	108,50	112,75	106,48	112,75	2K	7
27/01/2026	-0,34%	-0,38	110,22	108,00	108,00	112,53	40K	358
26/01/2026	-0,25%	-0,28	110,60	109,56	109,56	111,30	3K	4
23/01/2026	-0,56%	-0,63	110,88	110,45	110,45	111,55	886K	166
21/01/2026	-0,06%	-0,07	111,51	111,60	110,74	111,87	14K	9
20/01/2026	-0,76%	-0,85	111,58	112,07	111,58	113,01	12K	109
19/01/2026	-0,57%	-0,65	112,43	112,64	107,43	112,64	332	3
16/01/2026	-0,18%	-0,20	113,08	112,64	112,64	113,54	464K	481
14/01/2026	-1,44%	-1,66	113,28	109,19	109,19	114,72	450	4
13/01/2026	0,00%	0,00	114,94	114,94	114,87	115,57	7K	5
12/01/2026	-0,19%	-0,22	114,94	116,27	112,64	116,60	24K	211
09/01/2026	1,05%	1,20	115,16	113,30	113,30	115,28	250K	19
08/01/2026	0,65%	0,74	113,96	113,85	113,85	113,96	1K	3
07/01/2026	0,03%	0,03	113,22	110,11	110,11	113,22	334	3
06/01/2026	0,50%	0,56	113,19	112,28	112,28	113,19	17K	3
05/01/2026	0,88%	0,98	112,63	110,55	110,55	112,63	17K	2
02/01/2026	-2,15%	-2,45	111,65	113,50	110,88	113,85	1M	11
30/12/2025	-1,26%	-1,46	114,10	114,48	114,03	114,72	16K	101
29/12/2025	-0,62%	-0,72	115,56	116,28	115,44	116,88	1M	29
26/12/2025	-	-	116,28	116,34	115,71	116,34	32K	3

Date,Open,High,Low,Close,Volume
17-Jul-26,102.10,102.10,102.10,102.10,510
16-Jul-26,100.10,104.00,100.10,104.00,1745
15-Jul-26,102.30,103.40,102.30,102.50,3188
14-Jul-26,99.80,102.30,99.80,101.40,4162
13-Jul-26,104.10,104.10,103.60,103.70,1141
10-Jul-26,103.70,103.70,103.10,103.50,1550
09-Jul-26,103.18,103.90,102.50,103.30,125543
08-Jul-26,102.74,103.18,102.74,103.18,1134
07-Jul-26,105.20,105.20,105.20,105.20,1052
06-Jul-26,104.28,104.83,104.06,104.28,157257
03-Jul-26,104.81,104.81,104.49,104.49,1047
02-Jul-26,105.27,105.27,105.16,105.16,1157
01-Jul-26,105.70,105.70,105.70,105.70,1902
30-Jun-26,105.05,105.38,104.72,105.16,4937
26-Jun-26,103.20,103.40,103.20,103.40,45080
25-Jun-26,94.23,108.98,94.23,102.70,2867
24-Jun-26,104.80,104.80,104.70,104.70,1781
23-Jun-26,103.18,104.00,103.10,103.70,6419
22-Jun-26,102.00,102.70,102.00,102.41,430019
19-Jun-26,103.21,103.21,103.21,103.21,1341
18-Jun-26,101.00,105.50,101.00,105.50,2603
17-Jun-26,103.10,103.10,102.40,102.40,410
16-Jun-26,101.10,104.90,101.10,104.10,11384
15-Jun-26,93.35,103.80,93.35,103.60,1709
12-Jun-26,102.00,103.80,102.00,103.80,201878
11-Jun-26,103.00,103.00,101.90,102.70,7188
10-Jun-26,103.70,103.70,102.50,102.50,10404
09-Jun-26,100.70,104.80,100.70,104.50,1867
08-Jun-26,102.10,103.60,100.60,103.20,5774
05-Jun-26,102.50,102.50,102.10,102.10,459148
03-Jun-26,101.20,101.90,100.90,101.90,3853
02-Jun-26,100.50,101.80,100.50,101.40,3246
01-Jun-26,102.60,102.60,101.50,101.50,3559
29-May-26,104.20,104.30,103.60,104.30,1000022
28-May-26,104.10,104.60,104.10,104.10,1454
27-May-26,103.50,104.80,103.50,104.20,17482
26-May-26,102.30,102.76,102.20,102.30,6046
25-May-26,97.28,102.91,97.28,101.59,2032
22-May-26,100.00,102.62,100.00,102.40,1330
20-May-26,100.40,101.50,100.40,101.30,11338
19-May-26,100.80,101.40,100.30,101.30,5447
18-May-26,101.40,101.50,100.99,100.99,607
15-May-26,101.90,101.90,101.30,101.40,5784
14-May-26,101.30,101.30,101.00,101.10,4350
13-May-26,98.90,100.50,98.90,100.50,2897
12-May-26,99.20,99.96,98.80,98.90,25835
11-May-26,99.40,99.40,99.00,99.00,297
08-May-26,101.00,101.00,100.30,100.30,1007920
07-May-26,101.80,101.80,101.40,101.40,2747
06-May-26,100.20,101.90,100.20,101.60,913
05-May-26,100.40,101.40,99.62,100.20,6033
04-May-26,99.20,101.50,99.20,100.70,15152
30-Apr-26,101.60,102.40,101.40,102.40,1030023
29-Apr-26,101.40,101.40,101.00,101.00,1012
28-Apr-26,96.90,102.27,96.90,101.40,5057
27-Apr-26,99.62,102.48,99.62,102.00,1422
24-Apr-26,103.08,103.08,99.62,99.62,791449
23-Apr-26,103.08,103.08,103.08,103.08,103
22-Apr-26,103.80,104.35,102.60,103.60,4651
20-Apr-26,103.90,103.90,103.90,103.90,103
17-Apr-26,103.90,104.90,103.90,104.90,806680
16-Apr-26,102.80,103.30,102.80,103.30,617
15-Apr-26,100.00,103.59,100.00,103.10,9787
14-Apr-26,101.00,102.60,101.00,102.30,2855
13-Apr-26,99.00,100.37,98.50,100.10,7703
10-Apr-26,100.70,101.00,99.80,99.80,809830
09-Apr-26,101.40,101.40,101.20,101.20,405
08-Apr-26,101.10,101.10,101.00,101.00,808
07-Apr-26,99.30,99.30,99.20,99.20,2879
06-Apr-26,100.10,100.10,100.10,100.10,200
02-Apr-26,99.60,100.10,99.60,100.10,778569
01-Apr-26,100.20,100.20,100.20,100.20,601
31-Mar-26,101.50,101.50,99.51,100.60,22992
30-Mar-26,99.10,99.60,99.00,99.60,2487
27-Mar-26,101.00,101.00,99.30,99.30,2088
26-Mar-26,102.40,102.40,101.10,101.10,913
25-Mar-26,102.50,102.50,102.40,102.40,2048
24-Mar-26,102.06,102.90,101.91,102.50,13944
23-Mar-26,101.80,102.00,101.80,102.00,407
20-Mar-26,101.78,101.78,101.00,101.10,1418
19-Mar-26,100.80,101.00,100.80,101.00,1815
18-Mar-26,103.80,103.80,101.90,102.70,27422
17-Mar-26,110.67,111.10,103.67,109.13,27710
16-Mar-26,103.70,105.40,102.97,102.97,7126
13-Mar-26,103.20,103.70,103.20,103.70,1754
12-Mar-26,102.90,102.90,102.62,102.76,1028
11-Mar-26,103.80,103.80,102.90,102.90,930
10-Mar-26,104.17,104.59,103.12,103.80,214990
09-Mar-26,102.63,104.17,102.41,104.17,717107
06-Mar-26,106.42,106.48,105.93,106.04,4140
05-Mar-26,107.14,107.91,107.14,107.25,643
04-Mar-26,104.94,107.14,104.94,106.92,2778
03-Mar-26,107.50,109.12,105.72,107.14,51677
02-Mar-26,105.93,107.47,102.96,105.27,4226
27-Feb-26,105.71,105.93,105.27,105.93,84419
26-Feb-26,105.80,106.50,105.50,105.80,3063
25-Feb-26,105.49,105.82,104.39,105.05,5046
24-Feb-26,105.13,107.10,104.40,105.40,214892
23-Feb-26,104.50,105.82,102.74,103.95,635366
20-Feb-26,108.35,108.46,105.38,106.58,3525
19-Feb-26,107.47,107.47,105.38,106.59,8849
18-Feb-26,107.45,107.91,107.10,107.36,2041
13-Feb-26,104.52,107.31,103.51,105.78,1638214
12-Feb-26,106.48,106.75,105.07,105.93,20603
11-Feb-26,106.96,106.96,106.82,106.82,7268
10-Feb-26,106.35,109.12,106.32,108.24,80780
09-Feb-26,105.60,106.82,105.42,106.61,3188
06-Feb-26,104.50,107.58,104.50,107.58,1654999
05-Feb-26,106.48,108.15,106.48,107.80,3234
04-Feb-26,109.01,109.27,108.22,109.27,2718
03-Feb-26,107.80,110.66,107.80,109.01,11694
02-Feb-26,109.56,110.99,109.56,109.78,330
30-Jan-26,106.92,108.57,106.92,108.57,6045
29-Jan-26,107.52,107.80,107.52,107.52,645
28-Jan-26,112.75,112.75,106.48,108.50,2298
27-Jan-26,108.00,112.53,108.00,110.22,39746
26-Jan-26,109.56,111.30,109.56,110.60,3309
23-Jan-26,110.45,111.55,110.45,110.88,885629
21-Jan-26,111.60,111.87,110.74,111.51,13892
20-Jan-26,112.07,113.01,111.58,111.58,12476
19-Jan-26,112.64,112.64,107.43,112.43,332
16-Jan-26,112.64,113.54,112.64,113.08,463909
14-Jan-26,109.19,114.72,109.19,113.28,450
13-Jan-26,114.94,115.57,114.87,114.94,6930
12-Jan-26,116.27,116.60,112.64,114.94,24371
09-Jan-26,113.30,115.28,113.30,115.16,250355
08-Jan-26,113.85,113.96,113.85,113.96,1139
07-Jan-26,110.11,113.22,110.11,113.22,334
06-Jan-26,112.28,113.19,112.28,113.19,17067
05-Jan-26,110.55,112.63,110.55,112.63,17005
02-Jan-26,113.50,113.85,110.88,111.65,1129001
30-Dec-25,114.48,114.72,114.03,114.10,16467
29-Dec-25,116.28,116.88,115.44,115.56,1251755
26-Dec-25,116.34,116.34,115.71,116.28,31987

*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: BIYC39