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
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	0,41%	0,48	116,28	116,34	115,71	116,34	32K	3
23/12/2025	-0,62%	-0,72	115,80	116,40	115,68	116,76	96K	151
22/12/2025	0,83%	0,96	116,52	115,56	115,56	116,52	5K	2
19/12/2025	0,15%	0,17	115,56	114,14	113,99	115,56	58K	91
18/12/2025	0,64%	0,73	115,39	112,20	112,20	116,27	2K	4
17/12/2025	-2,73%	-3,22	114,66	115,50	114,66	115,50	6K	3
16/12/2025	4,65%	5,24	117,88	121,66	114,00	121,66	13K	77
15/12/2025	-1,06%	-1,21	112,64	108,16	108,16	112,64	549	2
12/12/2025	1,27%	1,43	113,85	103,05	103,05	114,07	1M	147
11/12/2025	-0,02%	-0,02	112,42	108,68	108,68	112,53	2K	3
10/12/2025	0,91%	1,01	112,44	105,86	105,86	112,44	5K	4
09/12/2025	0,00%	0,00	111,43	112,97	110,77	112,97	35K	241
08/12/2025	-0,98%	-1,10	111,43	111,21	111,21	112,07	17K	4
05/12/2025	3,65%	3,96	112,53	108,57	108,57	112,76	321K	382
04/12/2025	-1,50%	-1,65	108,57	108,46	108,46	108,57	325	2
03/12/2025	0,40%	0,44	110,22	109,12	109,12	110,22	105K	473
02/12/2025	-0,89%	-0,99	109,78	113,52	101,00	113,52	7K	16
01/12/2025	-0,69%	-0,77	110,77	109,78	109,78	110,77	528K	7
28/11/2025	3,88%	4,17	111,54	108,68	108,57	113,30	155K	90
27/11/2025	-1,21%	-1,31	107,37	107,37	107,37	107,37	107	1
26/11/2025	0,10%	0,11	108,68	108,16	108,16	110,33	1K	7
25/11/2025	1,54%	1,65	108,57	105,80	105,80	109,01	18K	107
24/11/2025	0,30%	0,32	106,92	104,72	104,72	106,92	4K	5
21/11/2025	1,37%	1,44	106,60	106,10	106,10	106,60	1K	2
19/11/2025	-0,52%	-0,55	105,16	105,27	104,83	105,27	34K	4
18/11/2025	-0,52%	-0,55	105,71	104,28	104,28	106,90	6K	55
17/11/2025	-0,21%	-0,22	106,26	106,31	106,26	106,31	531	2
14/11/2025	-1,22%	-1,32	106,48	106,26	106,26	106,48	319	2
13/11/2025	-2,10%	-2,31	107,80	109,23	107,80	109,88	41K	333
12/11/2025	0,91%	0,99	110,11	110,11	110,11	110,11	440	1
10/11/2025	1,54%	1,65	109,12	102,10	102,10	109,12	730	5
07/11/2025	1,03%	1,10	107,47	107,47	107,47	107,47	107	1
06/11/2025	-3,69%	-4,07	106,37	106,37	106,37	106,37	106	1
05/11/2025	0,00%	0,00	110,44	110,44	110,44	110,44	220	2
04/11/2025	-3,46%	-3,96	110,44	111,98	110,22	111,98	2K	12
03/11/2025	2,23%	2,49	114,40	114,40	114,40	114,40	228	1
31/10/2025	2,35%	2,57	111,91	110,55	110,55	112,31	4K	7
30/10/2025	-1,78%	-1,98	109,34	110,22	109,34	110,22	2K	6
29/10/2025	-0,39%	-0,44	111,32	110,99	110,99	111,32	2K	4
28/10/2025	-0,59%	-0,66	111,76	112,31	111,76	112,64	5K	22
27/10/2025	-2,29%	-2,64	112,42	112,75	112,20	112,86	25K	223
24/10/2025	3,56%	3,96	115,06	115,06	115,06	115,06	1K	1
23/10/2025	-0,59%	-0,66	111,10	111,10	111,10	111,10	111	1
22/10/2025	-1,36%	-1,54	111,76	111,76	111,76	111,76	111	1
21/10/2025	1,88%	2,09	113,30	112,31	112,31	113,30	2K	6
20/10/2025	0,20%	0,22	111,21	105,45	105,45	111,87	28K	228
16/10/2025	-1,66%	-1,87	110,99	111,87	110,99	111,87	780	3
15/10/2025	-0,48%	-0,55	112,86	112,75	112,64	112,86	2K	5
14/10/2025	1,18%	1,32	113,41	112,64	112,64	113,41	905	8
13/10/2025	0,84%	0,93	112,09	111,16	111,16	112,20	12K	85
10/10/2025	0,45%	0,50	111,16	111,98	111,16	111,98	445	4
09/10/2025	-0,40%	-0,44	110,66	110,66	110,39	110,99	219K	1.860
24/09/2025	-4,59%	-5,34	111,10	111,10	111,10	111,10	444	1
22/09/2025	2,95%	3,34	116,44	116,44	116,44	116,44	116	1
15/09/2025	3,40%	3,72	113,10	113,90	113,10	113,90	908	2
14/05/2025	17,06%	15,94	109,38	95,15	95,15	109,38	2K	4
07/04/2025	-21,29%	-25,28	93,44	92,53	92,53	93,44	28K	7
02/01/2025	-0,20%	-0,24	118,72	118,86	118,72	118,86	2K	2
04/12/2024	17,32%	17,56	118,96	119,36	118,96	119,36	238	2
04/11/2024	5,62%	5,40	101,40	101,60	101,20	102,10	34K	91
01/10/2024	3,60%	3,34	96,00	96,09	96,00	96,09	32K	4
04/09/2024	-0,22%	-0,20	92,66	92,66	92,66	92,66	463	1
05/07/2024	0,08%	0,07	92,86	99,98	92,86	99,98	192	2
03/07/2024	-0,67%	-0,63	92,79	92,79	92,79	92,79	92	1
02/07/2024	6,58%	5,77	93,42	92,85	92,85	93,42	279	3
24/06/2024	-0,83%	-0,73	87,65	87,65	87,65	87,65	876	1
20/06/2024	8,08%	6,61	88,38	87,76	87,76	88,38	1K	3
16/04/2024	0,09%	0,07	81,77	81,77	81,77	81,77	81	1
26/03/2024	2,54%	2,02	81,70	81,67	81,67	81,70	163	2
07/03/2024	0,37%	0,29	79,68	79,68	79,68	79,68	5K	1
06/03/2024	-1,55%	-1,25	79,39	79,39	79,39	79,39	5K	1
01/03/2024	0,36%	0,29	80,64	80,75	80,64	85,47	371K	22
29/02/2024	1,26%	1,00	80,35	80,35	80,35	80,36	145K	7
27/02/2024	-0,31%	-0,25	79,35	79,55	79,35	79,60	36K	3
23/02/2024	3,00%	2,32	79,60	79,60	79,60	79,60	5K	2
20/02/2024	-0,41%	-0,32	77,28	77,16	77,16	77,28	10K	2
09/02/2024	1,17%	0,90	77,60	77,89	77,60	82,48	199K	15
07/02/2024	0,50%	0,38	76,70	76,70	76,70	76,70	5K	1
06/02/2024	-0,60%	-0,46	76,32	75,92	75,92	76,32	10K	2
02/02/2024	3,10%	2,31	76,78	76,86	76,78	76,87	46K	3
01/02/2024	8,01%	5,52	74,47	74,57	74,47	74,57	149	2
15/09/2023	-1,20%	-0,84	68,95	68,68	68,68	68,95	137	2
13/09/2023	7,90%	5,11	69,79	69,77	69,77	69,79	14K	2
30/03/2023	0,78%	0,50	64,68	64,68	64,68	64,68	1K	1
12/12/2022	-3,20%	-2,12	64,18	64,18	64,18	64,18	513	1
28/11/2022	6,49%	4,04	66,30	66,30	66,30	66,30	663	1
01/11/2022	-4,73%	-3,09	62,26	62,26	62,26	62,26	622	2
31/10/2022	-1,06%	-0,70	65,35	65,35	65,35	65,35	653	1
28/10/2022	-0,57%	-0,38	66,05	66,05	66,05	66,05	396	1
02/09/2022	-	-	66,43	66,43	66,43	66,43	531	1

Date,Open,High,Low,Close,Volume
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
23-Dec-25,116.40,116.76,115.68,115.80,95549
22-Dec-25,115.56,116.52,115.56,116.52,5125
19-Dec-25,114.14,115.56,113.99,115.56,58011
18-Dec-25,112.20,116.27,112.20,115.39,1500
17-Dec-25,115.50,115.50,114.66,114.66,5542
16-Dec-25,121.66,121.66,114.00,117.88,12975
15-Dec-25,108.16,112.64,108.16,112.64,549
12-Dec-25,103.05,114.07,103.05,113.85,1072187
11-Dec-25,108.68,112.53,108.68,112.42,1566
10-Dec-25,105.86,112.44,105.86,112.44,5223
09-Dec-25,112.97,112.97,110.77,111.43,34623
08-Dec-25,111.21,112.07,111.21,111.43,17367
05-Dec-25,108.57,112.76,108.57,112.53,320966
04-Dec-25,108.46,108.57,108.46,108.57,325
03-Dec-25,109.12,110.22,109.12,110.22,105467
02-Dec-25,113.52,113.52,101.00,109.78,6918
01-Dec-25,109.78,110.77,109.78,110.77,528049
28-Nov-25,108.68,113.30,108.57,111.54,154800
27-Nov-25,107.37,107.37,107.37,107.37,107
26-Nov-25,108.16,110.33,108.16,108.68,1423
25-Nov-25,105.80,109.01,105.80,108.57,17559
24-Nov-25,104.72,106.92,104.72,106.92,3927
21-Nov-25,106.10,106.60,106.10,106.60,1379
19-Nov-25,105.27,105.27,104.83,105.16,33997
18-Nov-25,104.28,106.90,104.28,105.71,6034
17-Nov-25,106.31,106.31,106.26,106.26,531
14-Nov-25,106.26,106.48,106.26,106.48,319
13-Nov-25,109.23,109.88,107.80,107.80,41030
12-Nov-25,110.11,110.11,110.11,110.11,440
10-Nov-25,102.10,109.12,102.10,109.12,730
07-Nov-25,107.47,107.47,107.47,107.47,107
06-Nov-25,106.37,106.37,106.37,106.37,106
05-Nov-25,110.44,110.44,110.44,110.44,220
04-Nov-25,111.98,111.98,110.22,110.44,1877
03-Nov-25,114.40,114.40,114.40,114.40,228
31-Oct-25,110.55,112.31,110.55,111.91,3546
30-Oct-25,110.22,110.22,109.34,109.34,1649
29-Oct-25,110.99,111.32,110.99,111.32,1556
28-Oct-25,112.31,112.64,111.76,111.76,4597
27-Oct-25,112.75,112.86,112.20,112.42,25351
24-Oct-25,115.06,115.06,115.06,115.06,1380
23-Oct-25,111.10,111.10,111.10,111.10,111
22-Oct-25,111.76,111.76,111.76,111.76,111
21-Oct-25,112.31,113.30,112.31,113.30,2034
20-Oct-25,105.45,111.87,105.45,111.21,27968
16-Oct-25,111.87,111.87,110.99,110.99,780
15-Oct-25,112.75,112.86,112.64,112.86,1578
14-Oct-25,112.64,113.41,112.64,113.41,905
13-Oct-25,111.16,112.20,111.16,112.09,12073
10-Oct-25,111.98,111.98,111.16,111.16,445
09-Oct-25,110.66,110.99,110.39,110.66,218793
24-Sep-25,111.10,111.10,111.10,111.10,444
22-Sep-25,116.44,116.44,116.44,116.44,116
15-Sep-25,113.90,113.90,113.10,113.10,908
14-May-25,95.15,109.38,95.15,109.38,2154
07-Apr-25,92.53,93.44,92.53,93.44,27789
02-Jan-25,118.86,118.86,118.72,118.72,2375
04-Dec-24,119.36,119.36,118.96,118.96,238
04-Nov-24,101.60,102.10,101.20,101.40,33533
01-Oct-24,96.09,96.09,96.00,96.00,31680
04-Sep-24,92.66,92.66,92.66,92.66,463
05-Jul-24,99.98,99.98,92.86,92.86,192
03-Jul-24,92.79,92.79,92.79,92.79,92
02-Jul-24,92.85,93.42,92.85,93.42,279
24-Jun-24,87.65,87.65,87.65,87.65,876
20-Jun-24,87.76,88.38,87.76,88.38,1319
16-Apr-24,81.77,81.77,81.77,81.77,81
26-Mar-24,81.67,81.70,81.67,81.70,163
07-Mar-24,79.68,79.68,79.68,79.68,5019
06-Mar-24,79.39,79.39,79.39,79.39,5001
01-Mar-24,80.75,85.47,80.64,80.64,370947
29-Feb-24,80.35,80.36,80.35,80.35,144633
27-Feb-24,79.55,79.60,79.35,79.35,35775
23-Feb-24,79.60,79.60,79.60,79.60,5174
20-Feb-24,77.16,77.28,77.16,77.28,10038
09-Feb-24,77.89,82.48,77.60,77.60,198737
07-Feb-24,76.70,76.70,76.70,76.70,5062
06-Feb-24,75.92,76.32,75.92,76.32,10047
02-Feb-24,76.86,76.87,76.78,76.78,46093
01-Feb-24,74.57,74.57,74.47,74.47,149
15-Sep-23,68.68,68.95,68.68,68.95,137
13-Sep-23,69.77,69.79,69.77,69.79,13956
30-Mar-23,64.68,64.68,64.68,64.68,1293
12-Dec-22,64.18,64.18,64.18,64.18,513
28-Nov-22,66.30,66.30,66.30,66.30,663
01-Nov-22,62.26,62.26,62.26,62.26,622
31-Oct-22,65.35,65.35,65.35,65.35,653
28-Oct-22,66.05,66.05,66.05,66.05,396
02-Sep-22,66.43,66.43,66.43,66.43,531

*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