Cotação atual, histórico e gráfico do papel: BIYE39

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 BIYE39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/01/2026	-0,80%	-0,74	91,50	94,58	88,67	94,58	30K	10
23/01/2026	1,12%	1,02	92,24	90,72	90,72	92,28	6K	5
22/01/2026	-0,63%	-0,58	91,22	91,61	91,22	91,61	3K	2
21/01/2026	1,40%	1,27	91,80	91,11	91,11	91,80	52K	5
20/01/2026	-0,24%	-0,22	90,53	93,05	90,13	93,05	18K	7
16/01/2026	-0,26%	-0,24	90,75	90,75	90,75	90,75	62K	1
15/01/2026	-1,10%	-1,01	90,99	91,99	90,29	91,99	111K	12

14/01/2026	3,15%	2,81	92,00	89,19	89,19	92,73	106K	15
13/01/2026	1,26%	1,11	89,19	88,20	88,20	89,60	12K	9
12/01/2026	-0,49%	-0,43	88,08	88,46	87,69	88,46	6K	5
09/01/2026	-0,54%	-0,48	88,51	88,99	87,88	88,99	25K	16
08/01/2026	3,14%	2,71	88,99	86,86	86,86	88,99	3K	5
07/01/2026	-1,22%	-1,07	86,28	86,64	85,97	86,97	48K	10
06/01/2026	-2,93%	-2,64	87,35	89,99	87,35	89,99	20K	13
05/01/2026	3,95%	3,42	89,99	92,20	89,14	92,20	132K	22
02/01/2026	-0,84%	-0,73	86,57	85,45	85,45	86,57	6K	2
30/12/2025	-1,19%	-1,05	87,30	88,00	87,30	88,00	6K	8
29/12/2025	1,76%	1,53	88,35	88,36	88,35	88,36	5K	2
26/12/2025	-0,83%	-0,73	86,82	87,29	86,82	87,29	3K	3
23/12/2025	-0,32%	-0,28	87,55	88,38	86,86	88,38	8K	7
22/12/2025	1,57%	1,36	87,83	87,83	87,83	87,83	1K	1
19/12/2025	0,80%	0,69	86,47	86,47	86,47	86,47	172	1
18/12/2025	-1,07%	-0,93	85,78	86,57	85,55	86,57	27K	6
17/12/2025	-2,88%	-2,57	86,71	85,82	85,82	86,71	2K	3
16/12/2025	3,87%	3,33	89,28	85,95	85,17	89,28	2K	5
11/12/2025	-3,61%	-3,22	85,95	89,17	85,95	89,17	13K	10
10/12/2025	1,13%	1,00	89,17	89,17	89,17	89,17	89	1
09/12/2025	1,10%	0,96	88,17	88,20	88,17	88,20	1K	2
08/12/2025	-1,72%	-1,53	87,21	87,21	87,21	87,21	87	1
05/12/2025	2,70%	2,33	88,74	86,97	86,97	89,37	2K	8
04/12/2025	0,15%	0,13	86,41	86,47	86,34	86,86	432	5
03/12/2025	1,21%	1,03	86,28	85,25	85,25	86,57	5K	4
02/12/2025	-1,54%	-1,33	85,25	84,97	84,97	85,66	1K	5
01/12/2025	1,49%	1,27	86,58	86,24	86,24	86,58	431	2
28/11/2025	0,80%	0,68	85,31	83,72	83,72	86,24	24K	3
26/11/2025	0,36%	0,30	84,63	84,33	84,33	84,87	14K	4
25/11/2025	-1,15%	-0,98	84,33	84,77	84,33	84,77	34K	3
24/11/2025	-0,15%	-0,13	85,31	84,79	84,79	85,31	850	3
21/11/2025	0,32%	0,27	85,44	84,39	84,39	85,44	26K	3
19/11/2025	-1,06%	-0,91	85,17	87,89	83,97	87,89	9K	10
14/11/2025	1,86%	1,57	86,08	86,08	86,08	86,08	21K	1
12/11/2025	-1,41%	-1,21	84,51	84,51	84,51	84,51	84	1
11/11/2025	-0,41%	-0,35	85,72	85,75	85,72	85,75	8K	2
07/11/2025	2,28%	1,92	86,07	86,07	86,07	86,07	1K	1
06/11/2025	0,47%	0,39	84,15	84,15	84,15	84,15	84	1
05/11/2025	0,66%	0,55	83,76	83,68	83,68	83,76	7K	2
04/11/2025	-0,88%	-0,74	83,21	83,21	83,21	83,21	1K	1
03/11/2025	0,10%	0,08	83,95	83,87	82,78	83,95	416	3
31/10/2025	0,04%	0,03	83,87	83,35	83,35	84,00	10K	3
30/10/2025	0,79%	0,66	83,84	83,55	83,55	83,84	8K	2
29/10/2025	0,00%	0,00	83,18	83,17	83,17	83,18	499	2
28/10/2025	-1,11%	-0,93	83,18	83,27	83,18	83,27	1K	2
27/10/2025	-0,76%	-0,64	84,11	88,99	84,04	88,99	2K	7
24/10/2025	-0,15%	-0,13	84,75	84,75	84,75	84,75	84	1
23/10/2025	2,49%	2,06	84,88	84,94	84,88	84,94	2K	4
21/10/2025	0,41%	0,34	82,82	82,86	82,81	82,86	7K	4
20/10/2025	-3,63%	-3,11	82,48	82,50	82,48	82,69	5K	3
17/10/2025	4,38%	3,59	85,59	85,59	85,59	85,59	342	1
16/10/2025	-1,82%	-1,52	82,00	83,50	82,00	83,50	9K	3
15/10/2025	-0,19%	-0,16	83,52	83,58	83,09	83,88	23K	5
14/10/2025	-0,19%	-0,16	83,68	80,76	80,76	84,12	27K	5
13/10/2025	-0,26%	-0,22	83,84	83,10	83,10	84,01	374K	6
10/10/2025	-0,99%	-0,84	84,06	84,06	84,06	84,06	376K	1
09/10/2025	1,07%	0,90	84,90	84,90	84,90	84,90	169	1
08/10/2025	-0,84%	-0,71	84,00	84,00	84,00	84,00	84	1
07/10/2025	0,46%	0,39	84,71	84,34	84,09	84,71	337	4
06/10/2025	-0,28%	-0,24	84,32	84,00	84,00	84,32	3K	2
03/10/2025	0,09%	0,08	84,56	84,57	84,56	84,83	677	3
01/10/2025	0,50%	0,42	84,48	84,48	84,48	84,48	3K	1
30/09/2025	-3,31%	-2,88	84,06	84,24	84,06	84,24	1K	2
26/09/2025	1,95%	1,66	86,94	86,68	86,68	86,94	173	2
24/09/2025	1,94%	1,62	85,28	85,35	85,28	85,35	341	2
23/09/2025	0,81%	0,67	83,66	84,54	83,66	84,54	8K	6
22/09/2025	0,62%	0,51	82,99	83,10	82,80	83,12	1M	85
19/09/2025	-1,81%	-1,52	82,48	83,43	82,48	83,43	9K	2
18/09/2025	0,27%	0,23	84,00	84,00	84,00	84,00	504	1
17/09/2025	0,92%	0,76	83,77	83,77	83,77	83,77	2K	1
15/09/2025	-1,95%	-1,65	83,01	83,35	83,01	83,35	249	2
12/09/2025	-0,46%	-0,39	84,66	84,66	84,66	84,66	12K	1
11/09/2025	0,48%	0,41	85,05	85,01	84,92	85,05	9K	12
09/09/2025	1,38%	1,15	84,64	85,20	84,64	85,20	851	2
08/09/2025	-0,27%	-0,23	83,49	84,54	83,28	84,54	3K	19
05/09/2025	-2,61%	-2,24	83,72	84,50	83,50	84,50	29K	9
04/09/2025	0,82%	0,70	85,96	83,80	83,80	86,24	760	3
03/09/2025	-2,54%	-2,22	85,26	86,07	85,26	86,07	3K	5
02/09/2025	1,29%	1,11	87,48	87,16	87,06	87,56	3M	14
01/09/2025	-0,55%	-0,48	86,37	88,01	86,37	88,01	350	2
29/08/2025	1,46%	1,25	86,85	86,82	86,82	87,04	162K	4
28/08/2025	-0,47%	-0,40	85,60	85,60	85,60	85,60	1K	1
27/08/2025	1,42%	1,20	86,00	86,00	86,00	86,00	344	1
26/08/2025	0,19%	0,16	84,80	84,48	84,27	84,80	506	3
25/08/2025	1,12%	0,94	84,64	87,85	84,52	87,85	1K	8
21/08/2025	2,06%	1,69	83,70	83,70	83,70	83,70	4K	2
18/08/2025	0,12%	0,10	82,01	81,91	81,55	82,20	5M	106
15/08/2025	-0,47%	-0,39	81,91	81,91	81,91	81,91	1K	1
14/08/2025	0,49%	0,40	82,30	81,90	81,90	82,30	164	2
13/08/2025	0,92%	0,75	81,90	81,40	81,10	81,90	5K	6
12/08/2025	-0,51%	-0,42	81,15	80,06	80,06	81,15	1M	28
11/08/2025	-0,27%	-0,22	81,57	81,82	81,32	81,82	1K	4
08/08/2025	0,26%	0,21	81,79	81,96	81,61	81,96	3K	3
07/08/2025	-1,00%	-0,82	81,58	82,31	81,58	82,31	2M	38
06/08/2025	-2,14%	-1,80	82,40	82,88	82,40	82,88	2K	3
01/08/2025	-3,91%	-3,43	84,20	83,91	83,91	84,32	4K	4
30/07/2025	0,18%	0,16	87,63	87,56	87,56	87,63	23K	3
29/07/2025	0,15%	0,13	87,47	87,13	86,74	87,47	66K	6
28/07/2025	2,66%	2,26	87,34	87,20	87,20	87,34	175K	3
24/07/2025	0,53%	0,45	85,08	84,60	84,60	85,08	169	2
23/07/2025	0,34%	0,29	84,63	84,56	84,56	84,63	2K	2
22/07/2025	0,12%	0,10	84,34	82,64	82,64	84,40	51K	3
21/07/2025	-0,89%	-0,76	84,24	84,15	84,07	84,24	589	3
18/07/2025	-0,07%	-0,06	85,00	85,32	84,87	85,59	445K	13
17/07/2025	-0,84%	-0,72	85,06	84,97	84,90	85,06	4M	35
15/07/2025	-0,89%	-0,77	85,78	85,78	85,78	85,78	686	1
14/07/2025	-1,38%	-1,21	86,55	86,22	86,22	87,00	9K	3
11/07/2025	1,22%	1,06	87,76	87,11	87,11	87,77	19K	4
10/07/2025	4,14%	3,45	86,70	83,25	83,16	87,00	2K	7
07/07/2025	1,82%	1,49	83,25	81,61	81,61	83,61	9K	5
03/07/2025	-2,05%	-1,71	81,76	83,99	81,76	86,16	7K	6
02/07/2025	0,94%	0,78	83,47	83,47	83,47	83,47	83	1
01/07/2025	-0,37%	-0,31	82,69	83,06	82,69	83,06	2K	2
27/06/2025	-0,34%	-0,28	83,00	83,00	83,00	83,00	166	1
25/06/2025	0,23%	0,19	83,28	83,38	83,28	83,85	59K	4
24/06/2025	-0,97%	-0,81	83,09	83,20	82,75	83,22	5M	8
23/06/2025	-2,83%	-2,44	83,90	89,00	83,53	90,03	171K	53
20/06/2025	1,72%	1,46	86,34	85,79	85,79	86,34	2K	5
18/06/2025	-1,34%	-1,15	84,88	85,33	84,88	85,65	5M	9
17/06/2025	1,46%	1,24	86,03	85,59	85,51	86,10	63K	6
16/06/2025	-1,35%	-1,16	84,79	86,02	84,79	90,31	2M	103
13/06/2025	1,43%	1,21	85,95	85,38	85,38	91,76	16K	13
12/06/2025	0,37%	0,31	84,74	84,43	84,32	85,00	73K	5
11/06/2025	0,62%	0,52	84,43	84,43	84,43	84,43	422	1
10/06/2025	1,15%	0,95	83,91	83,92	83,88	84,00	613K	12
09/06/2025	-0,97%	-0,81	82,96	82,69	82,69	82,96	414K	10
03/06/2025	-	-	83,77	83,77	83,77	83,77	83	1

Date,Open,High,Low,Close,Volume
26-Jan-26,94.58,94.58,88.67,91.50,29630
23-Jan-26,90.72,92.28,90.72,92.24,6451
22-Jan-26,91.61,91.61,91.22,91.22,3292
21-Jan-26,91.11,91.80,91.11,91.80,52137
20-Jan-26,93.05,93.05,90.13,90.53,17636
16-Jan-26,90.75,90.75,90.75,90.75,61891
15-Jan-26,91.99,91.99,90.29,90.99,111028
14-Jan-26,89.19,92.73,89.19,92.00,106496
13-Jan-26,88.20,89.60,88.20,89.19,11507
12-Jan-26,88.46,88.46,87.69,88.08,6083
09-Jan-26,88.99,88.99,87.88,88.51,25379
08-Jan-26,86.86,88.99,86.86,88.99,2713
07-Jan-26,86.64,86.97,85.97,86.28,48285
06-Jan-26,89.99,89.99,87.35,87.35,20151
05-Jan-26,92.20,92.20,89.14,89.99,131968
02-Jan-26,85.45,86.57,85.45,86.57,5866
30-Dec-25,88.00,88.00,87.30,87.30,6136
29-Dec-25,88.36,88.36,88.35,88.35,5124
26-Dec-25,87.29,87.29,86.82,86.82,3229
23-Dec-25,88.38,88.38,86.86,87.55,7681
22-Dec-25,87.83,87.83,87.83,87.83,1053
19-Dec-25,86.47,86.47,86.47,86.47,172
18-Dec-25,86.57,86.57,85.55,85.78,27010
17-Dec-25,85.82,86.71,85.82,86.71,2157
16-Dec-25,85.95,89.28,85.17,89.28,2106
11-Dec-25,89.17,89.17,85.95,85.95,12957
10-Dec-25,89.17,89.17,89.17,89.17,89
09-Dec-25,88.20,88.20,88.17,88.17,1234
08-Dec-25,87.21,87.21,87.21,87.21,87
05-Dec-25,86.97,89.37,86.97,88.74,2125
04-Dec-25,86.47,86.86,86.34,86.41,432
03-Dec-25,85.25,86.57,85.25,86.28,4866
02-Dec-25,84.97,85.66,84.97,85.25,1107
01-Dec-25,86.24,86.58,86.24,86.58,431
28-Nov-25,83.72,86.24,83.72,85.31,24293
26-Nov-25,84.33,84.87,84.33,84.63,14118
25-Nov-25,84.77,84.77,84.33,84.33,34163
24-Nov-25,84.79,85.31,84.79,85.31,850
21-Nov-25,84.39,85.44,84.39,85.44,26392
19-Nov-25,87.89,87.89,83.97,85.17,8780
14-Nov-25,86.08,86.08,86.08,86.08,21175
12-Nov-25,84.51,84.51,84.51,84.51,84
11-Nov-25,85.75,85.75,85.72,85.72,8487
07-Nov-25,86.07,86.07,86.07,86.07,1032
06-Nov-25,84.15,84.15,84.15,84.15,84
05-Nov-25,83.68,83.76,83.68,83.76,6694
04-Nov-25,83.21,83.21,83.21,83.21,1164
03-Nov-25,83.87,83.95,82.78,83.95,416
31-Oct-25,83.35,84.00,83.35,83.87,10162
30-Oct-25,83.55,83.84,83.55,83.84,7542
29-Oct-25,83.17,83.18,83.17,83.18,499
28-Oct-25,83.27,83.27,83.18,83.18,1332
27-Oct-25,88.99,88.99,84.04,84.11,1546
24-Oct-25,84.75,84.75,84.75,84.75,84
23-Oct-25,84.94,84.94,84.88,84.88,1782
21-Oct-25,82.86,82.86,82.81,82.82,6792
20-Oct-25,82.50,82.69,82.48,82.48,5197
17-Oct-25,85.59,85.59,85.59,85.59,342
16-Oct-25,83.50,83.50,82.00,82.00,9290
15-Oct-25,83.58,83.88,83.09,83.52,22801
14-Oct-25,80.76,84.12,80.76,83.68,26616
13-Oct-25,83.10,84.01,83.10,83.84,374485
10-Oct-25,84.06,84.06,84.06,84.06,376084
09-Oct-25,84.90,84.90,84.90,84.90,169
08-Oct-25,84.00,84.00,84.00,84.00,84
07-Oct-25,84.34,84.71,84.09,84.71,337
06-Oct-25,84.00,84.32,84.00,84.32,2856
03-Oct-25,84.57,84.83,84.56,84.56,677
01-Oct-25,84.48,84.48,84.48,84.48,2534
30-Sep-25,84.24,84.24,84.06,84.06,1179
26-Sep-25,86.68,86.94,86.68,86.94,173
24-Sep-25,85.35,85.35,85.28,85.28,341
23-Sep-25,84.54,84.54,83.66,83.66,8084
22-Sep-25,83.10,83.12,82.80,82.99,1048164
19-Sep-25,83.43,83.43,82.48,82.48,8743
18-Sep-25,84.00,84.00,84.00,84.00,504
17-Sep-25,83.77,83.77,83.77,83.77,2094
15-Sep-25,83.35,83.35,83.01,83.01,249
12-Sep-25,84.66,84.66,84.66,84.66,11683
11-Sep-25,85.01,85.05,84.92,85.05,9435
09-Sep-25,85.20,85.20,84.64,84.64,851
08-Sep-25,84.54,84.54,83.28,83.49,2675
05-Sep-25,84.50,84.50,83.50,83.72,29472
04-Sep-25,83.80,86.24,83.80,85.96,760
03-Sep-25,86.07,86.07,85.26,85.26,2995
02-Sep-25,87.16,87.56,87.06,87.48,3226886
01-Sep-25,88.01,88.01,86.37,86.37,350
29-Aug-25,86.82,87.04,86.82,86.85,162122
28-Aug-25,85.60,85.60,85.60,85.60,1284
27-Aug-25,86.00,86.00,86.00,86.00,344
26-Aug-25,84.48,84.80,84.27,84.80,506
25-Aug-25,87.85,87.85,84.52,84.64,1283
21-Aug-25,83.70,83.70,83.70,83.70,3933
18-Aug-25,81.91,82.20,81.55,82.01,5183096
15-Aug-25,81.91,81.91,81.91,81.91,1474
14-Aug-25,81.90,82.30,81.90,82.30,164
13-Aug-25,81.40,81.90,81.10,81.90,5138
12-Aug-25,80.06,81.15,80.06,81.15,1219811
11-Aug-25,81.82,81.82,81.32,81.57,1140
08-Aug-25,81.96,81.96,81.61,81.79,2695
07-Aug-25,82.31,82.31,81.58,81.58,1716471
06-Aug-25,82.88,82.88,82.40,82.40,2391
01-Aug-25,83.91,84.32,83.91,84.20,4464
30-Jul-25,87.56,87.63,87.56,87.63,22853
29-Jul-25,87.13,87.47,86.74,87.47,65848
28-Jul-25,87.20,87.34,87.20,87.34,174569
24-Jul-25,84.60,85.08,84.60,85.08,169
23-Jul-25,84.56,84.63,84.56,84.63,2367
22-Jul-25,82.64,84.40,82.64,84.34,51223
21-Jul-25,84.15,84.24,84.07,84.24,589
18-Jul-25,85.32,85.59,84.87,85.00,444760
17-Jul-25,84.97,85.06,84.90,85.06,4315074
15-Jul-25,85.78,85.78,85.78,85.78,686
14-Jul-25,86.22,87.00,86.22,86.55,9004
11-Jul-25,87.11,87.77,87.11,87.76,19461
10-Jul-25,83.25,87.00,83.16,86.70,2044
07-Jul-25,81.61,83.61,81.61,83.25,9408
03-Jul-25,83.99,86.16,81.76,81.76,7087
02-Jul-25,83.47,83.47,83.47,83.47,83
01-Jul-25,83.06,83.06,82.69,82.69,2482
27-Jun-25,83.00,83.00,83.00,83.00,166
25-Jun-25,83.38,83.85,83.28,83.28,59366
24-Jun-25,83.20,83.22,82.75,83.09,4615933
23-Jun-25,89.00,90.03,83.53,83.90,171112
20-Jun-25,85.79,86.34,85.79,86.34,1546
18-Jun-25,85.33,85.65,84.88,84.88,4691981
17-Jun-25,85.59,86.10,85.51,86.03,62662
16-Jun-25,86.02,90.31,84.79,84.79,1636318
13-Jun-25,85.38,91.76,85.38,85.95,15917
12-Jun-25,84.43,85.00,84.32,84.74,73034
11-Jun-25,84.43,84.43,84.43,84.43,422
10-Jun-25,83.92,84.00,83.88,83.91,613253
09-Jun-25,82.69,82.96,82.69,82.96,413964
03-Jun-25,83.77,83.77,83.77,83.77,83

*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: BIYE39