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
02/10/2026	0,43%	0,49	115,44	114,95	114,18	115,44	67K	6
01/10/2026	2,85%	3,18	114,95	112,50	111,80	114,95	34K	19
30/09/2026	-0,83%	-0,93	111,77	111,77	111,77	113,04	23K	79
29/09/2026	-1,24%	-1,42	112,70	111,77	111,77	113,63	91K	32
28/09/2026	0,63%	0,72	114,12	112,00	112,00	115,49	293K	80
25/09/2026	-0,60%	-0,68	113,40	113,75	112,54	114,08	10K	44
24/09/2026	0,52%	0,59	114,08	113,50	113,50	115,63	5K	14
23/09/2026	2,17%	2,41	113,49	111,08	111,08	114,12	108K	19
22/09/2026	-1,11%	-1,25	111,08	111,66	111,08	112,91	15K	8
21/09/2026	-2,91%	-3,37	112,33	113,23	112,33	113,33	126K	11
18/09/2026	-0,28%	-0,33	115,70	115,86	115,70	116,85	65K	6
17/09/2026	-3,54%	-4,26	116,03	114,51	114,51	116,24	33K	41
16/09/2026	1,66%	1,97	120,29	117,13	114,97	120,29	132K	9
15/09/2026	2,11%	2,45	118,32	116,76	116,76	121,00	8K	36
14/09/2026	-1,54%	-1,81	115,87	119,95	115,87	120,45	36K	104
11/09/2026	0,79%	0,92	117,68	116,76	116,76	117,68	18K	7
10/09/2026	-1,88%	-2,24	116,76	118,00	115,80	118,33	72K	299
09/09/2026	2,54%	2,95	119,00	117,23	116,99	119,00	2M	187
08/09/2026	0,02%	0,02	116,05	118,53	115,21	118,53	20K	12
04/09/2026	-1,00%	-1,17	116,03	114,74	114,74	116,15	107K	9
03/09/2026	-0,51%	-0,60	117,20	117,68	117,20	117,75	16K	4
02/09/2026	0,19%	0,22	117,80	118,74	116,47	118,74	15K	129
01/09/2026	0,82%	0,96	117,58	118,00	116,36	118,00	23K	17
31/08/2026	1,64%	1,88	116,62	114,74	114,74	117,03	945K	52
28/08/2026	0,74%	0,84	114,74	114,52	114,21	114,74	58K	3
27/08/2026	0,25%	0,28	113,90	114,75	113,11	114,75	3K	5
26/08/2026	0,75%	0,85	113,62	112,77	112,77	114,79	9K	62
25/08/2026	-1,61%	-1,84	112,77	110,71	110,71	114,01	343K	1.502
24/08/2026	-0,96%	-1,11	114,61	115,40	113,65	115,58	243K	106
21/08/2026	-1,46%	-1,72	115,72	116,72	115,71	116,77	17K	30
20/08/2026	0,75%	0,87	117,44	118,38	116,85	118,57	3M	2.034
19/08/2026	-0,22%	-0,26	116,57	116,81	116,10	117,04	27K	8
18/08/2026	1,55%	1,78	116,83	116,20	115,57	117,16	19K	13
17/08/2026	0,09%	0,10	115,05	114,73	113,82	115,17	841K	84
14/08/2026	2,82%	3,15	114,95	113,52	113,52	114,98	96K	97
13/08/2026	0,23%	0,26	111,80	111,50	111,50	111,91	5K	6
12/08/2026	0,39%	0,43	111,54	110,55	110,55	111,59	349K	95
11/08/2026	2,03%	2,21	111,11	109,66	109,12	111,65	94K	35
10/08/2026	5,10%	5,28	108,90	106,55	106,55	108,90	25K	8
07/08/2026	-1,41%	-1,48	103,62	103,62	103,40	104,88	24K	79
06/08/2026	0,89%	0,93	105,10	101,50	101,50	105,22	23K	9
05/08/2026	-2,26%	-2,41	104,17	105,90	103,81	105,90	26K	29
04/08/2026	1,14%	1,20	106,58	103,95	103,51	106,58	33K	24
03/08/2026	-0,82%	-0,87	105,38	105,07	104,77	106,80	551K	55
31/07/2026	0,71%	0,75	106,25	105,89	105,89	106,26	2K	9
30/07/2026	-1,25%	-1,34	105,50	106,84	104,38	106,84	45K	149
29/07/2026	2,41%	2,51	106,84	102,24	102,24	107,59	63K	38
28/07/2026	-1,76%	-1,87	104,33	108,50	103,83	108,50	7K	6
27/07/2026	-1,08%	-1,16	106,20	104,44	104,44	106,23	19K	5
24/07/2026	0,31%	0,33	107,36	104,88	104,88	108,64	402K	23
23/07/2026	0,66%	0,70	107,03	107,40	107,03	108,83	62K	17
22/07/2026	1,65%	1,73	106,33	106,19	105,80	106,78	16K	99
21/07/2026	-0,11%	-0,12	104,60	104,74	104,16	104,92	5K	34
20/07/2026	0,79%	0,82	104,72	104,22	104,22	104,99	14K	7
17/07/2026	1,06%	1,09	103,90	104,23	103,74	105,00	39K	65
16/07/2026	1,28%	1,30	102,81	104,99	102,81	104,99	12K	4
15/07/2026	-0,62%	-0,63	101,51	103,29	100,22	103,29	107K	131
14/07/2026	-1,23%	-1,27	102,14	102,75	101,25	102,79	777K	51
13/07/2026	4,14%	4,11	103,41	99,30	99,30	103,47	228K	30
10/07/2026	-0,10%	-0,10	99,30	99,89	99,18	99,89	183K	5
09/07/2026	-1,68%	-1,70	99,40	103,04	99,40	103,04	21K	30
08/07/2026	1,19%	1,19	101,10	101,00	100,30	102,58	97K	64
07/07/2026	3,18%	3,08	99,91	98,61	98,13	99,91	9K	23
06/07/2026	-1,95%	-1,93	96,83	97,93	96,83	97,98	3K	11
03/07/2026	0,57%	0,56	98,76	98,81	97,02	98,81	2K	18
02/07/2026	0,51%	0,50	98,20	98,72	98,14	99,16	5K	37
01/07/2026	0,14%	0,14	97,70	98,32	97,22	98,32	982K	36
30/06/2026	-0,84%	-0,83	97,56	98,81	97,56	98,94	268K	194
29/06/2026	-0,22%	-0,22	98,39	94,55	94,55	99,33	14K	42
26/06/2026	-0,30%	-0,30	98,61	98,90	94,25	99,29	55K	78
25/06/2026	0,40%	0,39	98,91	98,52	98,52	99,62	14K	19
24/06/2026	-1,67%	-1,67	98,52	101,30	98,27	101,30	8K	34
23/06/2026	2,45%	2,40	100,19	98,87	98,87	100,41	20K	59
22/06/2026	1,02%	0,99	97,79	97,60	97,31	97,90	5K	47
19/06/2026	-0,88%	-0,86	96,80	98,15	96,80	98,39	13K	72
18/06/2026	-0,26%	-0,25	97,66	97,91	96,53	98,10	188K	310
17/06/2026	-0,99%	-0,98	97,91	98,74	97,51	98,74	3M	8
16/06/2026	-0,26%	-0,26	98,89	95,76	94,86	99,15	876K	26
15/06/2026	-1,83%	-1,85	99,15	98,41	98,41	99,55	16K	14
12/06/2026	1,06%	1,06	101,00	97,88	97,88	103,81	8M	48
11/06/2026	-5,98%	-6,36	99,94	105,86	99,94	105,86	48K	4
10/06/2026	1,48%	1,55	106,30	104,75	104,75	107,65	29K	120
09/06/2026	-1,93%	-2,06	104,75	105,49	104,37	105,49	8K	5
08/06/2026	1,48%	1,56	106,81	100,38	100,38	107,84	2K	11
05/06/2026	-0,62%	-0,66	105,25	107,28	104,83	107,28	64K	93
03/06/2026	2,92%	3,00	105,91	102,91	102,91	106,13	52K	9
02/06/2026	-1,76%	-1,84	102,91	102,21	101,99	103,48	40K	13
01/06/2026	0,00%	0,00	104,75	102,03	101,53	104,75	11K	42
29/05/2026	2,77%	2,82	104,75	101,20	100,40	104,75	90K	76
28/05/2026	-0,38%	-0,39	101,93	102,82	101,43	103,39	3M	138
27/05/2026	-1,93%	-2,01	102,32	103,02	101,55	103,02	8K	14
26/05/2026	-2,04%	-2,17	104,33	105,61	104,33	105,61	3K	4
25/05/2026	1,08%	1,14	106,50	103,25	103,25	106,50	8K	15
22/05/2026	0,82%	0,86	105,36	105,08	104,97	105,73	4K	35
21/05/2026	-1,08%	-1,14	104,50	105,64	104,05	106,05	14K	14
20/05/2026	-3,91%	-4,30	105,64	109,27	105,64	109,27	121K	9
19/05/2026	2,94%	3,14	109,94	108,98	108,95	109,94	91K	4
18/05/2026	0,39%	0,41	106,80	106,30	104,40	107,00	14K	21
15/05/2026	3,95%	4,04	106,39	105,80	104,71	106,39	34K	20
14/05/2026	0,24%	0,24	102,35	102,11	101,38	102,60	1M	403
13/05/2026	2,12%	2,12	102,11	99,26	99,05	102,11	430K	1.312
12/05/2026	1,06%	1,05	99,99	99,57	99,57	100,00	4K	15
11/05/2026	2,60%	2,51	98,94	97,89	97,89	99,06	471K	23
08/05/2026	-1,11%	-1,08	96,43	96,96	96,29	97,46	1M	328
07/05/2026	-2,19%	-2,18	97,51	100,69	96,50	100,69	12M	11
06/05/2026	-3,52%	-3,64	99,69	104,37	96,90	104,37	12M	121
05/05/2026	-0,75%	-0,78	103,33	105,16	102,95	105,16	34K	14
04/05/2026	-0,18%	-0,19	104,11	103,86	102,40	104,50	1M	42
30/04/2026	0,28%	0,29	104,30	104,01	102,03	105,00	190K	24
29/04/2026	2,65%	2,69	104,01	103,10	102,91	104,29	4M	326
28/04/2026	1,30%	1,30	101,32	101,42	100,99	102,30	3M	424
27/04/2026	-0,17%	-0,17	100,02	100,19	100,02	100,78	8K	5
24/04/2026	-0,59%	-0,59	100,19	99,90	99,48	100,36	770K	10
23/04/2026	1,68%	1,67	100,78	99,44	98,80	100,78	117K	7
22/04/2026	2,60%	2,51	99,11	96,60	96,60	99,33	1M	230
20/04/2026	-0,32%	-0,31	96,60	96,91	96,60	97,77	12K	8
17/04/2026	-2,72%	-2,71	96,91	95,01	94,50	96,91	178K	25
16/04/2026	-0,38%	-0,38	99,62	99,00	96,77	100,32	10K	13
15/04/2026	0,00%	0,00	100,00	100,00	98,05	100,00	78K	18
14/04/2026	-0,70%	-0,70	100,00	100,00	97,90	100,80	2M	46
13/04/2026	-0,08%	-0,08	100,70	101,91	100,10	102,68	110K	25
10/04/2026	-1,69%	-1,73	100,78	102,51	100,07	102,51	1M	33
09/04/2026	-1,96%	-2,05	102,51	103,46	102,32	105,77	233K	18
08/04/2026	-4,13%	-4,50	104,56	106,86	100,77	106,86	186K	43
07/04/2026	0,82%	0,89	109,06	108,17	108,17	110,50	252K	23
06/04/2026	0,38%	0,41	108,17	107,76	107,76	108,17	5K	7
02/04/2026	-3,71%	-4,15	107,76	113,03	107,31	113,03	3M	69
01/04/2026	2,10%	2,30	111,91	110,71	106,30	111,91	7M	202
31/03/2026	-4,30%	-4,93	109,61	114,61	109,61	115,02	10M	162
30/03/2026	-0,75%	-0,86	114,54	119,00	114,37	119,00	447K	44
27/03/2026	3,28%	3,67	115,40	113,47	113,47	116,01	2M	149
26/03/2026	0,03%	0,03	111,73	112,41	111,73	114,30	1M	136
25/03/2026	-1,15%	-1,30	111,70	110,36	106,20	112,64	9M	105
24/03/2026	-	-	113,00	109,96	109,96	114,13	352K	57

Date,Open,High,Low,Close,Volume
02-Oct-26,114.95,115.44,114.18,115.44,66781
01-Oct-26,112.50,114.95,111.80,114.95,34454
30-Sep-26,111.77,113.04,111.77,111.77,22673
29-Sep-26,111.77,113.63,111.77,112.70,90823
28-Sep-26,112.00,115.49,112.00,114.12,292683
25-Sep-26,113.75,114.08,112.54,113.40,10193
24-Sep-26,113.50,115.63,113.50,114.08,5150
23-Sep-26,111.08,114.12,111.08,113.49,107902
22-Sep-26,111.66,112.91,111.08,111.08,15457
21-Sep-26,113.23,113.33,112.33,112.33,125855
18-Sep-26,115.86,116.85,115.70,115.70,65350
17-Sep-26,114.51,116.24,114.51,116.03,32861
16-Sep-26,117.13,120.29,114.97,120.29,131721
15-Sep-26,116.76,121.00,116.76,118.32,8170
14-Sep-26,119.95,120.45,115.87,115.87,36424
11-Sep-26,116.76,117.68,116.76,117.68,18415
10-Sep-26,118.00,118.33,115.80,116.76,72167
09-Sep-26,117.23,119.00,116.99,119.00,1918174
08-Sep-26,118.53,118.53,115.21,116.05,19966
04-Sep-26,114.74,116.15,114.74,116.03,106585
03-Sep-26,117.68,117.75,117.20,117.20,15643
02-Sep-26,118.74,118.74,116.47,117.80,15079
01-Sep-26,118.00,118.00,116.36,117.58,22831
31-Aug-26,114.74,117.03,114.74,116.62,945401
28-Aug-26,114.52,114.74,114.21,114.74,57603
27-Aug-26,114.75,114.75,113.11,113.90,3076
26-Aug-26,112.77,114.79,112.77,113.62,8562
25-Aug-26,110.71,114.01,110.71,112.77,342640
24-Aug-26,115.40,115.58,113.65,114.61,243217
21-Aug-26,116.72,116.77,115.71,115.72,16698
20-Aug-26,118.38,118.57,116.85,117.44,2999282
19-Aug-26,116.81,117.04,116.10,116.57,27281
18-Aug-26,116.20,117.16,115.57,116.83,19378
17-Aug-26,114.73,115.17,113.82,115.05,841013
14-Aug-26,113.52,114.98,113.52,114.95,96341
13-Aug-26,111.50,111.91,111.50,111.80,4804
12-Aug-26,110.55,111.59,110.55,111.54,349151
11-Aug-26,109.66,111.65,109.12,111.11,93805
10-Aug-26,106.55,108.90,106.55,108.90,24977
07-Aug-26,103.62,104.88,103.40,103.62,23856
06-Aug-26,101.50,105.22,101.50,105.10,22828
05-Aug-26,105.90,105.90,103.81,104.17,25759
04-Aug-26,103.95,106.58,103.51,106.58,33394
03-Aug-26,105.07,106.80,104.77,105.38,551006
31-Jul-26,105.89,106.26,105.89,106.25,1911
30-Jul-26,106.84,106.84,104.38,105.50,44513
29-Jul-26,102.24,107.59,102.24,106.84,62704
28-Jul-26,108.50,108.50,103.83,104.33,6940
27-Jul-26,104.44,106.23,104.44,106.20,19437
24-Jul-26,104.88,108.64,104.88,107.36,401691
23-Jul-26,107.40,108.83,107.03,107.03,62276
22-Jul-26,106.19,106.78,105.80,106.33,16461
21-Jul-26,104.74,104.92,104.16,104.60,4915
20-Jul-26,104.22,104.99,104.22,104.72,14299
17-Jul-26,104.23,105.00,103.74,103.90,38501
16-Jul-26,104.99,104.99,102.81,102.81,11530
15-Jul-26,103.29,103.29,100.22,101.51,106845
14-Jul-26,102.75,102.79,101.25,102.14,777065
13-Jul-26,99.30,103.47,99.30,103.41,227913
10-Jul-26,99.89,99.89,99.18,99.30,183462
09-Jul-26,103.04,103.04,99.40,99.40,20833
08-Jul-26,101.00,102.58,100.30,101.10,96948
07-Jul-26,98.61,99.91,98.13,99.91,8519
06-Jul-26,97.93,97.98,96.83,96.83,3119
03-Jul-26,98.81,98.81,97.02,98.76,2066
02-Jul-26,98.72,99.16,98.14,98.20,5330
01-Jul-26,98.32,98.32,97.22,97.70,982095
30-Jun-26,98.81,98.94,97.56,97.56,267838
29-Jun-26,94.55,99.33,94.55,98.39,13695
26-Jun-26,98.90,99.29,94.25,98.61,54639
25-Jun-26,98.52,99.62,98.52,98.91,13713
24-Jun-26,101.30,101.30,98.27,98.52,8070
23-Jun-26,98.87,100.41,98.87,100.19,20061
22-Jun-26,97.60,97.90,97.31,97.79,4682
19-Jun-26,98.15,98.39,96.80,96.80,12596
18-Jun-26,97.91,98.10,96.53,97.66,187561
17-Jun-26,98.74,98.74,97.51,97.91,3223608
16-Jun-26,95.76,99.15,94.86,98.89,875838
15-Jun-26,98.41,99.55,98.41,99.15,16393
12-Jun-26,97.88,103.81,97.88,101.00,7651293
11-Jun-26,105.86,105.86,99.94,99.94,48361
10-Jun-26,104.75,107.65,104.75,106.30,29211
09-Jun-26,105.49,105.49,104.37,104.75,7647
08-Jun-26,100.38,107.84,100.38,106.81,1919
05-Jun-26,107.28,107.28,104.83,105.25,64018
03-Jun-26,102.91,106.13,102.91,105.91,52408
02-Jun-26,102.21,103.48,101.99,102.91,40158
01-Jun-26,102.03,104.75,101.53,104.75,10660
29-May-26,101.20,104.75,100.40,104.75,89829
28-May-26,102.82,103.39,101.43,101.93,2914985
27-May-26,103.02,103.02,101.55,102.32,7575
26-May-26,105.61,105.61,104.33,104.33,2717
25-May-26,103.25,106.50,103.25,106.50,7845
22-May-26,105.08,105.73,104.97,105.36,3786
21-May-26,105.64,106.05,104.05,104.50,14056
20-May-26,109.27,109.27,105.64,105.64,120706
19-May-26,108.98,109.94,108.95,109.94,91329
18-May-26,106.30,107.00,104.40,106.80,14151
15-May-26,105.80,106.39,104.71,106.39,33562
14-May-26,102.11,102.60,101.38,102.35,1492475
13-May-26,99.26,102.11,99.05,102.11,429575
12-May-26,99.57,100.00,99.57,99.99,3696
11-May-26,97.89,99.06,97.89,98.94,471455
08-May-26,96.96,97.46,96.29,96.43,1430242
07-May-26,100.69,100.69,96.50,97.51,11691358
06-May-26,104.37,104.37,96.90,99.69,12283485
05-May-26,105.16,105.16,102.95,103.33,33756
04-May-26,103.86,104.50,102.40,104.11,1429815
30-Apr-26,104.01,105.00,102.03,104.30,190464
29-Apr-26,103.10,104.29,102.91,104.01,3830026
28-Apr-26,101.42,102.30,100.99,101.32,3309236
27-Apr-26,100.19,100.78,100.02,100.02,8203
24-Apr-26,99.90,100.36,99.48,100.19,769714
23-Apr-26,99.44,100.78,98.80,100.78,117314
22-Apr-26,96.60,99.33,96.60,99.11,1471417
20-Apr-26,96.91,97.77,96.60,96.60,11945
17-Apr-26,95.01,96.91,94.50,96.91,178079
16-Apr-26,99.00,100.32,96.77,99.62,9796
15-Apr-26,100.00,100.00,98.05,100.00,77682
14-Apr-26,100.00,100.80,97.90,100.00,2000987
13-Apr-26,101.91,102.68,100.10,100.70,109660
10-Apr-26,102.51,102.51,100.07,100.78,1154784
09-Apr-26,103.46,105.77,102.32,102.51,233094
08-Apr-26,106.86,106.86,100.77,104.56,186079
07-Apr-26,108.17,110.50,108.17,109.06,252306
06-Apr-26,107.76,108.17,107.76,108.17,4753
02-Apr-26,113.03,113.03,107.31,107.76,3059897
01-Apr-26,110.71,111.91,106.30,111.91,6926035
31-Mar-26,114.61,115.02,109.61,109.61,10223559
30-Mar-26,119.00,119.00,114.37,114.54,447483
27-Mar-26,113.47,116.01,113.47,115.40,1569747
26-Mar-26,112.41,114.30,111.73,111.73,1455725
25-Mar-26,110.36,112.64,106.20,111.70,9152487
24-Mar-26,109.96,114.13,109.96,113.00,352229

*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