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
20/03/2026	1,92%	2,09	110,98	110,33	110,00	111,86	3M	266
19/03/2026	1,43%	1,54	108,89	108,80	108,27	110,22	4M	796
18/03/2026	0,69%	0,74	107,35	107,42	106,39	107,54	781K	40
17/03/2026	-1,82%	-1,98	106,61	108,59	106,36	108,59	66K	14
16/03/2026	0,59%	0,64	108,59	108,69	106,17	108,69	483K	144
13/03/2026	1,36%	1,45	107,95	106,23	106,00	108,08	1M	29
12/03/2026	2,90%	3,00	106,50	103,50	103,00	106,90	837K	40

11/03/2026	2,21%	2,24	103,50	101,26	101,26	103,51	32K	24
10/03/2026	-0,72%	-0,73	101,26	102,97	100,67	102,97	259K	38
09/03/2026	-2,50%	-2,61	101,99	107,99	101,95	108,10	1M	421
06/03/2026	0,02%	0,02	104,60	108,39	104,60	108,50	1M	63
05/03/2026	0,99%	1,03	104,58	106,10	103,65	106,15	4M	61
04/03/2026	-0,63%	-0,66	103,55	104,72	101,50	104,72	162K	45
03/03/2026	0,28%	0,29	104,21	104,26	104,00	111,58	18M	209
02/03/2026	2,77%	2,80	103,92	107,00	103,20	110,20	590K	349
27/02/2026	2,62%	2,58	101,12	103,28	99,65	103,28	24K	10
26/02/2026	-0,56%	-0,55	98,54	99,09	98,54	99,09	8K	12
25/02/2026	-0,39%	-0,39	99,09	99,48	98,90	99,48	14K	5
24/02/2026	-1,11%	-1,12	99,48	100,60	99,44	100,60	7K	3
23/02/2026	0,50%	0,50	100,60	98,09	98,09	100,60	6K	9
20/02/2026	-1,70%	-1,73	100,10	101,94	99,85	101,94	43K	11
19/02/2026	0,82%	0,83	101,83	105,04	101,52	105,04	44K	7
18/02/2026	1,00%	1,00	101,00	101,00	101,00	101,00	10K	1
13/02/2026	0,00%	0,00	100,00	101,00	99,99	101,00	51K	6
12/02/2026	-0,01%	-0,01	100,00	100,01	99,98	100,01	108K	7
11/02/2026	1,74%	1,71	100,01	99,43	99,43	100,52	143K	11
10/02/2026	0,20%	0,20	98,30	98,23	97,86	98,30	2K	3
09/02/2026	0,11%	0,11	98,10	97,59	97,45	98,32	145K	10
06/02/2026	2,24%	2,15	97,99	96,29	96,29	98,39	7K	13
05/02/2026	-1,55%	-1,51	95,84	94,47	94,47	96,49	94K	5
04/02/2026	2,71%	2,57	97,35	94,78	94,78	97,54	33K	10
03/02/2026	1,86%	1,73	94,78	93,93	93,93	95,00	36K	5
02/02/2026	-1,65%	-1,56	93,05	91,00	91,00	93,88	84K	11
30/01/2026	1,94%	1,80	94,61	93,44	92,89	94,61	52K	6
29/01/2026	1,02%	0,94	92,81	93,84	92,81	93,84	149K	16
28/01/2026	0,88%	0,80	91,87	91,30	91,30	92,05	25K	8
27/01/2026	-0,47%	-0,43	91,07	91,18	91,00	91,19	28K	9
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	-	-	81,90	81,40	81,10	81,90	5K	6

Date,Open,High,Low,Close,Volume
20-Mar-26,110.33,111.86,110.00,110.98,2694129
19-Mar-26,108.80,110.22,108.27,108.89,4124689
18-Mar-26,107.42,107.54,106.39,107.35,780945
17-Mar-26,108.59,108.59,106.36,106.61,66395
16-Mar-26,108.69,108.69,106.17,108.59,483200
13-Mar-26,106.23,108.08,106.00,107.95,1048742
12-Mar-26,103.50,106.90,103.00,106.50,837041
11-Mar-26,101.26,103.51,101.26,103.50,32226
10-Mar-26,102.97,102.97,100.67,101.26,258647
09-Mar-26,107.99,108.10,101.95,101.99,1264086
06-Mar-26,108.39,108.50,104.60,104.60,1042883
05-Mar-26,106.10,106.15,103.65,104.58,4041538
04-Mar-26,104.72,104.72,101.50,103.55,161666
03-Mar-26,104.26,111.58,104.00,104.21,18398510
02-Mar-26,107.00,110.20,103.20,103.92,590194
27-Feb-26,103.28,103.28,99.65,101.12,23865
26-Feb-26,99.09,99.09,98.54,98.54,8389
25-Feb-26,99.48,99.48,98.90,99.09,14464
24-Feb-26,100.60,100.60,99.44,99.48,7065
23-Feb-26,98.09,100.60,98.09,100.60,6309
20-Feb-26,101.94,101.94,99.85,100.10,42717
19-Feb-26,105.04,105.04,101.52,101.83,44147
18-Feb-26,101.00,101.00,101.00,101.00,10100
13-Feb-26,101.00,101.00,99.99,100.00,50912
12-Feb-26,100.01,100.01,99.98,100.00,108079
11-Feb-26,99.43,100.52,99.43,100.01,143427
10-Feb-26,98.23,98.30,97.86,98.30,2059
09-Feb-26,97.59,98.32,97.45,98.10,145251
06-Feb-26,96.29,98.39,96.29,97.99,7233
05-Feb-26,94.47,96.49,94.47,95.84,94139
04-Feb-26,94.78,97.54,94.78,97.35,33272
03-Feb-26,93.93,95.00,93.93,94.78,35880
02-Feb-26,91.00,93.88,91.00,93.05,84157
30-Jan-26,93.44,94.61,92.89,94.61,52407
29-Jan-26,93.84,93.84,92.81,92.81,149003
28-Jan-26,91.30,92.05,91.30,91.87,25003
27-Jan-26,91.18,91.19,91.00,91.07,28083
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

*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