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
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	2,98%	3,27	113,00	109,96	109,96	114,13	352K	57
23/03/2026	-1,13%	-1,25	109,73	110,98	107,00	110,98	385K	33
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	-	-	85,31	83,72	83,72	86,24	24K	3

Date,Open,High,Low,Close,Volume
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
23-Mar-26,110.98,110.98,107.00,109.73,385348
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

*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