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
30/05/2025	0,44%	0,36	82,60	82,60	82,60	82,70	2M	43
29/05/2025	-1,09%	-0,91	82,24	82,24	82,24	82,24	6K	1
28/05/2025	0,79%	0,65	83,15	83,15	83,15	83,15	83	1
27/05/2025	-1,79%	-1,50	82,50	82,65	82,50	82,87	3K	3
26/05/2025	2,00%	1,65	84,00	84,00	84,00	84,00	756	1
23/05/2025	1,62%	1,31	82,35	82,35	82,35	82,35	411	1
22/05/2025	-2,74%	-2,28	81,04	81,04	81,04	81,04	3K	3

21/05/2025	-0,73%	-0,61	83,32	82,89	82,89	83,32	1K	2
20/05/2025	-0,53%	-0,45	83,93	84,38	83,93	84,38	6K	3
19/05/2025	-1,72%	-1,48	84,38	83,47	83,47	84,38	3K	4
15/05/2025	1,14%	0,97	85,86	81,82	81,82	86,00	3K	4
14/05/2025	-0,83%	-0,71	84,89	84,89	84,89	84,89	84	1
13/05/2025	0,74%	0,63	85,60	85,40	85,40	85,60	3K	2
12/05/2025	3,22%	2,65	84,97	85,04	84,97	85,04	340	2
08/05/2025	0,92%	0,75	82,32	82,00	81,70	82,32	1K	4
07/05/2025	0,52%	0,42	81,57	83,49	81,57	83,49	497	3
06/05/2025	0,33%	0,27	81,15	81,15	81,15	81,15	3K	1
05/05/2025	-1,17%	-0,96	80,88	80,13	80,13	80,88	6K	2
02/05/2025	1,68%	1,35	81,84	80,73	80,73	81,84	10K	3
30/04/2025	-2,48%	-2,05	80,49	79,98	79,98	80,49	3K	2
28/04/2025	0,35%	0,29	82,54	82,55	82,54	82,72	20K	3
25/04/2025	-0,28%	-0,23	82,25	81,71	81,71	82,30	286K	13
24/04/2025	0,65%	0,53	82,48	82,48	82,48	82,48	164	1
23/04/2025	-2,93%	-2,47	81,95	82,20	81,16	82,20	515K	10
17/04/2025	2,95%	2,42	84,42	84,42	84,42	84,42	253	1
16/04/2025	-1,20%	-1,00	82,00	83,00	82,00	83,42	61K	7
15/04/2025	1,49%	1,22	83,00	83,00	83,00	83,00	5K	1
14/04/2025	0,22%	0,18	81,78	81,65	81,65	81,92	119K	3
11/04/2025	3,29%	2,60	81,60	79,50	79,50	81,82	242	3
10/04/2025	-7,02%	-5,96	79,00	80,76	79,00	80,76	4M	64
09/04/2025	6,89%	5,48	84,96	80,40	79,74	85,67	11M	181
08/04/2025	-2,18%	-1,77	79,48	83,00	79,48	83,00	26K	9
07/04/2025	-0,09%	-0,07	81,25	80,00	78,80	81,32	30K	6
04/04/2025	-5,39%	-4,63	81,32	84,00	81,32	84,00	2K	3
03/04/2025	-8,11%	-7,59	85,95	88,75	85,95	88,75	3K	2
01/04/2025	0,42%	0,39	93,54	93,54	93,54	93,54	5K	1
28/03/2025	-0,52%	-0,49	93,15	93,01	93,01	93,15	372	2
27/03/2025	-1,16%	-1,10	93,64	94,11	93,64	94,23	6K	4
26/03/2025	1,39%	1,30	94,74	94,97	94,74	95,10	41K	3
24/03/2025	1,79%	1,64	93,44	93,44	93,44	93,44	10K	1
20/03/2025	1,19%	1,08	91,80	91,73	91,73	91,80	367	3
19/03/2025	1,00%	0,90	90,72	90,72	90,72	90,72	725	1
18/03/2025	-0,90%	-0,82	89,82	90,48	89,82	90,48	8K	4
17/03/2025	0,94%	0,84	90,64	89,66	89,51	90,96	6K	5
14/03/2025	-0,04%	-0,04	89,80	89,39	89,39	89,97	9K	13
13/03/2025	0,60%	0,54	89,84	89,84	89,84	89,84	13K	1
11/03/2025	3,86%	3,32	89,30	89,14	89,14	89,30	7K	5
06/03/2025	-0,03%	-0,03	85,98	86,00	85,98	86,00	3K	2
05/03/2025	-6,86%	-6,33	86,01	86,01	86,01	86,01	430	1
28/02/2025	0,21%	0,19	92,34	92,34	92,34	92,34	92	1
27/02/2025	1,54%	1,40	92,15	91,98	91,98	92,15	462K	10
26/02/2025	-1,21%	-1,11	90,75	86,96	86,96	90,75	454K	13
25/02/2025	0,00%	0,00	91,86	92,00	91,86	92,00	3K	2
24/02/2025	-0,24%	-0,22	91,86	91,86	91,86	91,86	91	1
21/02/2025	-0,78%	-0,72	92,08	92,08	92,08	92,08	460	1
19/02/2025	1,49%	1,36	92,80	92,80	92,80	92,80	92	1
18/02/2025	1,97%	1,77	91,44	91,89	91,36	91,89	10K	105
17/02/2025	-1,77%	-1,62	89,67	89,67	89,67	89,67	2K	1
14/02/2025	0,43%	0,39	91,29	90,90	90,90	91,35	86K	5
13/02/2025	0,88%	0,79	90,90	94,99	90,90	94,99	375	3
12/02/2025	-2,52%	-2,33	90,11	90,46	90,11	90,46	290K	7
11/02/2025	0,33%	0,30	92,44	93,00	92,44	93,20	113K	5
10/02/2025	2,15%	1,94	92,14	90,57	90,57	92,14	6K	4
07/02/2025	0,36%	0,32	90,20	90,20	90,20	90,20	90	1
06/02/2025	-2,47%	-2,28	89,88	91,08	89,88	91,08	2K	2
05/02/2025	0,75%	0,69	92,16	92,00	91,56	92,16	6K	3
04/02/2025	-0,58%	-0,53	91,47	89,11	89,11	91,49	229K	9
03/02/2025	2,00%	1,80	92,00	92,00	92,00	92,00	184	1
31/01/2025	-1,74%	-1,60	90,20	91,66	90,20	91,73	6K	4
28/01/2025	-1,99%	-1,86	91,80	93,00	91,80	93,00	5M	120
27/01/2025	-2,03%	-1,94	93,66	94,82	93,58	94,82	5M	154
23/01/2025	-3,98%	-3,96	95,60	99,23	95,60	99,23	6K	3
21/01/2025	-1,86%	-1,89	99,56	99,56	99,56	99,56	3K	1
20/01/2025	0,58%	0,59	101,45	99,55	99,55	101,45	6K	2
17/01/2025	1,04%	1,04	100,86	100,86	100,86	100,86	302	2
16/01/2025	1,84%	1,80	99,82	100,69	98,47	100,69	301K	4
15/01/2025	0,29%	0,28	98,02	95,00	95,00	98,02	5K	5
14/01/2025	0,40%	0,39	97,74	97,85	97,73	97,85	20K	3
13/01/2025	1,89%	1,81	97,35	95,54	95,54	98,24	10K	6
10/01/2025	0,95%	0,90	95,54	95,52	95,52	95,55	2M	35
09/01/2025	-0,61%	-0,58	94,64	94,64	94,64	95,30	1K	4
08/01/2025	0,78%	0,74	95,22	95,22	95,22	95,22	95	1
07/01/2025	-0,69%	-0,66	94,48	94,48	94,48	94,48	94	1
02/01/2025	3,35%	3,08	95,14	92,06	92,06	95,14	1K	11
30/12/2024	-0,25%	-0,23	92,06	90,96	90,96	92,70	6K	3
26/12/2024	0,25%	0,23	92,29	92,29	92,29	92,29	184	1
23/12/2024	2,59%	2,32	92,06	90,50	90,50	92,06	19K	3
20/12/2024	-0,52%	-0,47	89,74	86,26	86,22	90,04	8K	6
19/12/2024	-3,15%	-2,93	90,21	90,81	90,21	90,81	3K	2
18/12/2024	0,67%	0,62	93,14	92,43	92,30	93,90	22M	257
17/12/2024	-1,78%	-1,68	92,52	93,73	92,34	93,73	43K	10
16/12/2024	-1,08%	-1,03	94,20	94,45	93,92	94,45	2K	5
13/12/2024	-0,41%	-0,39	95,23	94,99	94,99	95,23	570	2
11/12/2024	-0,92%	-0,89	95,62	96,05	95,50	96,05	7M	83
10/12/2024	-1,25%	-1,22	96,51	96,51	96,51	96,51	5K	1
09/12/2024	0,30%	0,29	97,73	97,44	97,44	98,54	218K	9
06/12/2024	-1,02%	-1,00	97,44	97,52	97,26	97,68	6K	5
05/12/2024	-1,72%	-1,72	98,44	98,04	97,44	98,62	7K	5
04/12/2024	-0,85%	-0,86	100,16	100,16	100,16	100,16	400	1
03/12/2024	-0,36%	-0,36	101,02	101,00	100,90	101,36	11M	178
02/12/2024	-2,05%	-2,12	101,38	101,38	101,38	101,38	10K	1
29/11/2024	2,45%	2,48	103,50	101,50	101,50	103,50	4M	361
28/11/2024	1,43%	1,42	101,02	100,00	100,00	101,02	2K	3
27/11/2024	2,26%	2,20	99,60	96,80	96,80	99,76	7M	427
26/11/2024	-0,35%	-0,34	97,40	97,00	96,96	97,40	12M	142
25/11/2024	-1,60%	-1,59	97,74	98,58	97,62	98,58	980	4
22/11/2024	0,01%	0,01	99,33	101,20	98,61	101,20	334K	10
21/11/2024	3,35%	3,22	99,32	96,99	96,99	99,58	41K	7
18/11/2024	-0,34%	-0,33	96,10	96,10	96,10	96,10	5K	1
14/11/2024	0,04%	0,04	96,43	96,10	95,60	96,45	15M	1.641
13/11/2024	1,46%	1,39	96,39	95,02	95,02	96,39	1K	3
12/11/2024	-0,42%	-0,40	95,00	95,75	95,00	95,75	10M	126
11/11/2024	1,49%	1,40	95,40	96,30	95,26	96,30	2K	4
08/11/2024	1,50%	1,39	94,00	94,49	94,00	94,49	2K	2
07/11/2024	-0,96%	-0,90	92,61	92,61	92,61	92,61	25K	4
06/11/2024	2,96%	2,69	93,51	93,49	93,29	93,86	5K	53
04/11/2024	0,07%	0,06	90,82	90,23	90,20	90,97	33K	92
01/11/2024	1,48%	1,32	90,76	93,60	90,44	93,60	6K	4
31/10/2024	0,58%	0,52	89,44	89,44	89,44	89,44	11K	1
30/10/2024	0,25%	0,22	88,92	89,43	88,92	89,68	678K	22
28/10/2024	-0,45%	-0,40	88,70	88,64	88,64	88,70	180K	5
24/10/2024	0,10%	0,09	89,10	88,95	88,95	89,10	5K	2
23/10/2024	-1,00%	-0,90	89,01	89,91	89,01	90,15	231K	11
22/10/2024	0,13%	0,12	89,91	89,82	89,82	90,43	906K	34
21/10/2024	0,18%	0,16	89,79	90,98	89,73	90,98	5M	181
18/10/2024	-0,09%	-0,08	89,63	89,63	89,63	89,63	2K	1
17/10/2024	0,06%	0,05	89,71	89,70	89,67	89,80	11M	225
16/10/2024	0,32%	0,29	89,66	89,66	89,66	89,66	1K	1
15/10/2024	-1,10%	-0,99	89,37	89,26	89,26	89,74	40K	10
14/10/2024	-0,02%	-0,02	90,36	90,28	90,18	90,54	2K	8
10/10/2024	2,15%	1,90	90,38	90,63	90,38	90,63	181	2
08/10/2024	-2,08%	-1,88	88,48	88,48	88,48	88,48	2K	1
07/10/2024	1,52%	1,35	90,36	89,50	89,50	90,36	3K	2
04/10/2024	-	-	89,01	89,88	89,00	89,88	7M	166

Date,Open,High,Low,Close,Volume
30-May-25,82.60,82.70,82.60,82.60,1756209
29-May-25,82.24,82.24,82.24,82.24,6332
28-May-25,83.15,83.15,83.15,83.15,83
27-May-25,82.65,82.87,82.50,82.50,2565
26-May-25,84.00,84.00,84.00,84.00,756
23-May-25,82.35,82.35,82.35,82.35,411
22-May-25,81.04,81.04,81.04,81.04,2512
21-May-25,82.89,83.32,82.89,83.32,1081
20-May-25,84.38,84.38,83.93,83.93,6465
19-May-25,83.47,84.38,83.47,84.38,3015
15-May-25,81.82,86.00,81.82,85.86,2648
14-May-25,84.89,84.89,84.89,84.89,84
13-May-25,85.40,85.60,85.40,85.60,2566
12-May-25,85.04,85.04,84.97,84.97,340
08-May-25,82.00,82.32,81.70,82.32,1064
07-May-25,83.49,83.49,81.57,81.57,497
06-May-25,81.15,81.15,81.15,81.15,3002
05-May-25,80.13,80.88,80.13,80.88,5689
02-May-25,80.73,81.84,80.73,81.84,9934
30-Apr-25,79.98,80.49,79.98,80.49,2734
28-Apr-25,82.55,82.72,82.54,82.54,19836
25-Apr-25,81.71,82.30,81.71,82.25,286396
24-Apr-25,82.48,82.48,82.48,82.48,164
23-Apr-25,82.20,82.20,81.16,81.95,514683
17-Apr-25,84.42,84.42,84.42,84.42,253
16-Apr-25,83.00,83.42,82.00,82.00,60562
15-Apr-25,83.00,83.00,83.00,83.00,5229
14-Apr-25,81.65,81.92,81.65,81.78,118632
11-Apr-25,79.50,81.82,79.50,81.60,242
10-Apr-25,80.76,80.76,79.00,79.00,3513874
09-Apr-25,80.40,85.67,79.74,84.96,11319048
08-Apr-25,83.00,83.00,79.48,79.48,26481
07-Apr-25,80.00,81.32,78.80,81.25,30152
04-Apr-25,84.00,84.00,81.32,81.32,1843
03-Apr-25,88.75,88.75,85.95,85.95,2923
01-Apr-25,93.54,93.54,93.54,93.54,4677
28-Mar-25,93.01,93.15,93.01,93.15,372
27-Mar-25,94.11,94.23,93.64,93.64,5929
26-Mar-25,94.97,95.10,94.74,94.74,41265
24-Mar-25,93.44,93.44,93.44,93.44,10371
20-Mar-25,91.73,91.80,91.73,91.80,367
19-Mar-25,90.72,90.72,90.72,90.72,725
18-Mar-25,90.48,90.48,89.82,89.82,8381
17-Mar-25,89.66,90.96,89.51,90.64,5574
14-Mar-25,89.39,89.97,89.39,89.80,8885
13-Mar-25,89.84,89.84,89.84,89.84,13476
11-Mar-25,89.14,89.30,89.14,89.30,6598
06-Mar-25,86.00,86.00,85.98,85.98,2665
05-Mar-25,86.01,86.01,86.01,86.01,430
28-Feb-25,92.34,92.34,92.34,92.34,92
27-Feb-25,91.98,92.15,91.98,92.15,461577
26-Feb-25,86.96,90.75,86.96,90.75,454097
25-Feb-25,92.00,92.00,91.86,91.86,3216
24-Feb-25,91.86,91.86,91.86,91.86,91
21-Feb-25,92.08,92.08,92.08,92.08,460
19-Feb-25,92.80,92.80,92.80,92.80,92
18-Feb-25,91.89,91.89,91.36,91.44,10265
17-Feb-25,89.67,89.67,89.67,89.67,1972
14-Feb-25,90.90,91.35,90.90,91.29,86006
13-Feb-25,94.99,94.99,90.90,90.90,375
12-Feb-25,90.46,90.46,90.11,90.11,289652
11-Feb-25,93.00,93.20,92.44,92.44,112935
10-Feb-25,90.57,92.14,90.57,92.14,5663
07-Feb-25,90.20,90.20,90.20,90.20,90
06-Feb-25,91.08,91.08,89.88,89.88,2073
05-Feb-25,92.00,92.16,91.56,92.16,6250
04-Feb-25,89.11,91.49,89.11,91.47,228604
03-Feb-25,92.00,92.00,92.00,92.00,184
31-Jan-25,91.66,91.73,90.20,90.20,5559
28-Jan-25,93.00,93.00,91.80,91.80,4599489
27-Jan-25,94.82,94.82,93.58,93.66,4680989
23-Jan-25,99.23,99.23,95.60,95.60,5816
21-Jan-25,99.56,99.56,99.56,99.56,3285
20-Jan-25,99.55,101.45,99.55,101.45,5882
17-Jan-25,100.86,100.86,100.86,100.86,302
16-Jan-25,100.69,100.69,98.47,99.82,300596
15-Jan-25,95.00,98.02,95.00,98.02,4619
14-Jan-25,97.85,97.85,97.73,97.74,19939
13-Jan-25,95.54,98.24,95.54,97.35,9562
10-Jan-25,95.52,95.55,95.52,95.54,1519243
09-Jan-25,94.64,95.30,94.64,94.64,1230
08-Jan-25,95.22,95.22,95.22,95.22,95
07-Jan-25,94.48,94.48,94.48,94.48,94
02-Jan-25,92.06,95.14,92.06,95.14,1015
30-Dec-24,90.96,92.70,90.96,92.06,5617
26-Dec-24,92.29,92.29,92.29,92.29,184
23-Dec-24,90.50,92.06,90.50,92.06,18651
20-Dec-24,86.26,90.04,86.22,89.74,8135
19-Dec-24,90.81,90.81,90.21,90.21,2537
18-Dec-24,92.43,93.90,92.30,93.14,21611444
17-Dec-24,93.73,93.73,92.34,92.52,43307
16-Dec-24,94.45,94.45,93.92,94.20,1882
13-Dec-24,94.99,95.23,94.99,95.23,570
11-Dec-24,96.05,96.05,95.50,95.62,6717855
10-Dec-24,96.51,96.51,96.51,96.51,4922
09-Dec-24,97.44,98.54,97.44,97.73,217742
06-Dec-24,97.52,97.68,97.26,97.44,5557
05-Dec-24,98.04,98.62,97.44,98.44,7056
04-Dec-24,100.16,100.16,100.16,100.16,400
03-Dec-24,101.00,101.36,100.90,101.02,10590083
02-Dec-24,101.38,101.38,101.38,101.38,10138
29-Nov-24,101.50,103.50,101.50,103.50,3757024
28-Nov-24,100.00,101.02,100.00,101.02,1702
27-Nov-24,96.80,99.76,96.80,99.60,6658877
26-Nov-24,97.00,97.40,96.96,97.40,11987506
25-Nov-24,98.58,98.58,97.62,97.74,980
22-Nov-24,101.20,101.20,98.61,99.33,334310
21-Nov-24,96.99,99.58,96.99,99.32,41072
18-Nov-24,96.10,96.10,96.10,96.10,4901
14-Nov-24,96.10,96.45,95.60,96.43,14990243
13-Nov-24,95.02,96.39,95.02,96.39,1153
12-Nov-24,95.75,95.75,95.00,95.00,9580831
11-Nov-24,96.30,96.30,95.26,95.40,1532
08-Nov-24,94.49,94.49,94.00,94.00,1790
07-Nov-24,92.61,92.61,92.61,92.61,25467
06-Nov-24,93.49,93.86,93.29,93.51,4962
04-Nov-24,90.23,90.97,90.20,90.82,33197
01-Nov-24,93.60,93.60,90.44,90.76,5800
31-Oct-24,89.44,89.44,89.44,89.44,10911
30-Oct-24,89.43,89.68,88.92,88.92,677752
28-Oct-24,88.64,88.70,88.64,88.70,180148
24-Oct-24,88.95,89.10,88.95,89.10,4896
23-Oct-24,89.91,90.15,89.01,89.01,230599
22-Oct-24,89.82,90.43,89.82,89.91,906381
21-Oct-24,90.98,90.98,89.73,89.79,4570481
18-Oct-24,89.63,89.63,89.63,89.63,2151
17-Oct-24,89.70,89.80,89.67,89.71,10848374
16-Oct-24,89.66,89.66,89.66,89.66,1344
15-Oct-24,89.26,89.74,89.26,89.37,39926
14-Oct-24,90.28,90.54,90.18,90.36,2446
10-Oct-24,90.63,90.63,90.38,90.38,181
08-Oct-24,88.48,88.48,88.48,88.48,1681
07-Oct-24,89.50,90.36,89.50,90.36,2779
04-Oct-24,89.88,89.88,89.00,89.01,7147142

*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