Cotação atual, histórico e gráfico do papel: BIYF39

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 BIYF39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/06/2021	-1,35%	-0,38	27,77	28,38	27,62	28,38	125K	31
11/06/2021	1,11%	0,31	28,15	28,02	28,02	28,27	162K	12
10/06/2021	-0,75%	-0,21	27,84	28,00	27,80	28,05	114K	28
09/06/2021	0,00%	0,00	28,05	28,15	27,97	28,15	690K	220
08/06/2021	0,04%	0,01	28,05	28,76	27,93	28,76	119K	28
07/06/2021	-0,32%	-0,09	28,04	28,13	27,95	28,14	1M	38
04/06/2021	-0,67%	-0,19	28,13	28,80	28,05	29,09	934K	54
02/06/2021	-0,53%	-0,15	28,32	28,69	28,20	28,69	254K	79
01/06/2021	-1,69%	-0,49	28,47	28,96	28,47	28,96	725K	105
31/05/2021	0,80%	0,23	28,96	29,09	28,73	29,09	31K	41
28/05/2021	0,00%	0,00	28,73	29,09	28,56	29,09	373K	335

27/05/2021	-0,86%	-0,25	28,73	28,98	28,70	29,08	124K	12
26/05/2021	-0,17%	-0,05	28,98	29,03	28,88	29,04	137K	13
25/05/2021	-0,62%	-0,18	29,03	29,43	29,02	29,46	77K	18
24/05/2021	0,14%	0,04	29,21	29,28	29,02	29,28	58K	26
21/05/2021	1,74%	0,50	29,17	29,01	29,01	29,17	156K	14
20/05/2021	0,70%	0,20	28,67	28,66	28,66	28,67	7K	2
19/05/2021	-0,49%	-0,14	28,47	28,50	28,15	28,50	61K	4
18/05/2021	-0,52%	-0,15	28,61	28,73	28,59	28,73	138K	10
17/05/2021	-0,24%	-0,07	28,76	28,88	28,70	29,02	103K	11
14/05/2021	0,49%	0,14	28,83	28,83	28,83	28,83	118K	3
13/05/2021	2,17%	0,61	28,69	28,38	28,38	28,69	585K	10
12/05/2021	-0,14%	-0,04	28,08	28,06	28,05	28,19	97K	11
11/05/2021	-2,23%	-0,64	28,12	28,40	28,06	28,40	180K	17
10/05/2021	0,45%	0,13	28,76	28,66	28,66	28,94	188K	14
07/05/2021	-0,21%	-0,06	28,63	28,70	28,40	28,70	117K	22
06/05/2021	-0,83%	-0,24	28,69	28,42	28,41	28,69	163K	14
05/05/2021	-0,89%	-0,26	28,93	29,24	28,88	29,24	139K	12
04/05/2021	-0,10%	-0,03	29,19	29,02	29,01	29,19	258K	8
03/05/2021	0,38%	0,11	29,22	29,34	29,02	29,34	184K	9
30/04/2021	0,87%	0,25	29,11	28,98	28,97	29,11	174K	7
29/04/2021	1,09%	0,31	28,86	28,87	28,69	28,87	572K	6
28/04/2021	-1,42%	-0,41	28,55	28,96	28,55	28,96	332K	40
27/04/2021	0,80%	0,23	28,96	28,78	28,73	28,98	487K	18
26/04/2021	-0,90%	-0,26	28,73	28,94	28,73	29,08	109K	12
23/04/2021	2,62%	0,74	28,99	28,85	28,80	28,99	792K	18
22/04/2021	-1,02%	-0,29	28,25	28,59	28,25	28,72	3M	53
20/04/2021	-1,45%	-0,42	28,54	28,73	28,40	28,73	53K	11
19/04/2021	-0,75%	-0,22	28,96	29,00	28,85	29,04	195K	18
16/04/2021	0,10%	0,03	29,18	29,48	29,09	29,48	134K	17
15/04/2021	-0,72%	-0,21	29,15	29,10	29,02	29,15	144K	10
14/04/2021	-0,20%	-0,06	29,36	29,48	29,36	29,49	356K	13
13/04/2021	-0,74%	-0,22	29,42	29,76	29,16	29,76	2M	49
12/04/2021	1,40%	0,41	29,64	29,13	29,13	29,64	19K	7
09/04/2021	2,24%	0,64	29,23	28,93	28,87	29,24	183K	5
08/04/2021	-1,00%	-0,29	28,59	28,88	28,43	28,88	97K	13
07/04/2021	1,30%	0,37	28,88	28,60	28,45	28,88	117K	9
06/04/2021	-1,49%	-0,43	28,51	28,94	28,50	28,94	259K	19
05/04/2021	0,35%	0,10	28,94	29,45	28,76	29,45	577K	25
01/04/2021	2,20%	0,62	28,84	28,60	28,60	28,84	92K	13
31/03/2021	-2,62%	-0,76	28,22	28,90	28,22	28,90	81K	24
30/03/2021	-0,07%	-0,02	28,98	28,90	28,89	28,98	30K	6
29/03/2021	0,87%	0,25	29,00	29,00	28,68	29,01	332K	19
26/03/2021	2,50%	0,70	28,75	28,45	28,45	28,75	42K	3
25/03/2021	1,56%	0,43	28,05	27,98	27,98	28,05	39K	2
24/03/2021	2,37%	0,64	27,62	27,60	27,60	27,68	59K	4
23/03/2021	-1,14%	-0,31	26,98	27,20	26,95	27,24	259K	14
22/03/2021	-0,73%	-0,20	27,29	27,41	27,29	27,48	625K	17
19/03/2021	-2,79%	-0,79	27,49	28,06	27,38	28,06	184K	9
18/03/2021	0,25%	0,07	28,28	28,50	28,28	28,50	4M	98
17/03/2021	-0,60%	-0,17	28,21	28,38	28,21	28,46	98K	7
16/03/2021	-1,01%	-0,29	28,38	28,36	28,06	28,38	130K	7
15/03/2021	1,59%	0,45	28,67	28,70	28,43	28,70	217K	18
12/03/2021	0,93%	0,26	28,22	28,25	28,22	28,32	2M	45
11/03/2021	-2,24%	-0,64	27,96	28,60	27,91	28,60	911K	9
10/03/2021	-0,66%	-0,19	28,60	28,60	28,60	28,79	5M	5
09/03/2021	-0,83%	-0,24	28,79	29,00	28,79	29,00	64K	4
08/03/2021	4,46%	1,24	29,03	31,95	28,48	31,95	583K	5
05/03/2021	2,85%	0,77	27,79	27,73	27,60	27,80	678K	4
04/03/2021	-2,28%	-0,63	27,02	27,00	27,00	27,02	4K	2
03/03/2021	0,07%	0,02	27,65	27,38	27,38	28,00	124K	6
02/03/2021	0,29%	0,08	27,63	27,55	27,55	27,85	623K	7
01/03/2021	2,88%	0,77	27,55	27,40	27,40	27,55	1M	3
26/02/2021	0,19%	0,05	26,78	26,57	26,57	26,85	668K	20
25/02/2021	-0,41%	-0,11	26,73	26,86	26,73	26,86	78K	3
24/02/2021	1,82%	0,48	26,84	26,80	26,80	26,84	512K	3
23/02/2021	0,34%	0,09	26,36	26,54	26,24	26,60	505K	9
22/02/2021	2,02%	0,52	26,27	25,75	25,75	26,34	522K	4
19/02/2021	0,04%	0,01	25,75	25,81	25,75	25,81	501K	4
18/02/2021	0,39%	0,10	25,74	25,74	25,74	25,74	15K	1
17/02/2021	1,87%	0,47	25,64	25,64	25,64	25,64	256	1
12/02/2021	0,28%	0,07	25,17	25,25	25,17	25,25	66K	8
11/02/2021	-0,20%	-0,05	25,10	25,20	25,10	25,20	31K	3
10/02/2021	0,04%	0,01	25,15	25,14	25,14	25,15	75K	4
09/02/2021	1,17%	0,29	25,14	25,24	25,14	25,24	23K	2
08/02/2021	-0,16%	-0,04	24,85	25,62	24,74	25,62	13K	4
05/02/2021	-0,76%	-0,19	24,89	25,18	24,82	25,23	59K	11
04/02/2021	3,25%	0,79	25,08	24,64	24,64	25,08	28K	4
03/02/2021	0,16%	0,04	24,29	24,16	24,15	24,29	3M	5
02/02/2021	0,46%	0,11	24,25	24,00	24,00	24,25	167K	11
01/02/2021	1,05%	0,25	24,14	24,05	24,05	24,14	60K	3
29/01/2021	-1,69%	-0,41	23,89	24,22	23,86	24,22	60K	4
28/01/2021	2,75%	0,65	24,30	24,30	24,30	24,30	19K	1
27/01/2021	-1,79%	-0,43	23,65	23,83	23,65	23,83	3M	3
26/01/2021	-0,74%	-0,18	24,08	24,10	24,08	24,10	120K	5
20/01/2021	-0,90%	-0,22	24,26	24,30	24,15	24,30	4M	101
19/01/2021	2,43%	0,58	24,48	24,29	24,22	24,50	817K	25
15/01/2021	-0,62%	-0,15	23,90	23,90	23,90	23,90	60K	1
14/01/2021	-1,47%	-0,36	24,05	24,05	24,05	24,05	41K	1
13/01/2021	-0,29%	-0,07	24,41	24,41	24,41	24,41	54K	4
12/01/2021	-2,31%	-0,58	24,48	24,48	24,48	24,48	33K	2
11/01/2021	1,66%	0,41	25,06	25,09	25,06	25,09	74K	2
08/01/2021	-0,12%	-0,03	24,65	24,62	24,52	24,65	1M	41
07/01/2021	2,62%	0,63	24,68	24,68	24,68	24,68	13K	1
06/01/2021	3,66%	0,85	24,05	24,11	24,05	24,11	79K	2
05/01/2021	0,48%	0,11	23,20	23,18	23,18	23,20	48K	3
04/01/2021	0,87%	0,20	23,09	23,00	23,00	23,10	2M	51
30/12/2020	0,84%	0,19	22,89	22,89	22,89	22,89	36K	1
29/12/2020	-1,90%	-0,44	22,70	22,78	22,70	22,78	99K	4
28/12/2020	1,94%	0,44	23,14	23,14	23,14	23,14	67K	16
23/12/2020	1,48%	0,33	22,70	22,54	22,54	22,70	24K	2
22/12/2020	0,31%	0,07	22,37	22,37	22,37	22,37	50K	2
21/12/2020	1,50%	0,33	22,30	22,30	22,30	22,30	43K	2
18/12/2020	-0,72%	-0,16	21,97	22,00	21,97	22,00	76K	2
17/12/2020	0,00%	0,00	22,13	22,13	22,13	22,13	60K	2
16/12/2020	0,50%	0,11	22,13	22,13	22,13	22,13	17K	1
15/12/2020	0,09%	0,02	22,02	21,96	21,96	22,02	25K	2
14/12/2020	1,15%	0,25	22,00	22,00	22,00	22,00	32K	1
11/12/2020	-0,59%	-0,13	21,75	21,55	21,55	21,75	41K	3
10/12/2020	-2,67%	-0,60	21,88	22,27	21,84	22,27	55K	5
09/12/2020	0,40%	0,09	22,48	22,39	22,39	22,48	39K	3
08/12/2020	-50,30%	-22,66	22,39	22,07	22,07	22,39	33K	3
04/12/2020	0,90%	0,40	45,05	45,05	45,05	45,05	33K	1
03/12/2020	-1,80%	-0,82	44,65	44,84	44,60	44,84	44K	3
02/12/2020	0,89%	0,40	45,47	45,47	45,47	45,47	9K	1
01/12/2020	-2,02%	-0,93	45,07	45,64	45,07	46,01	90K	5
30/11/2020	-	-	46,00	46,00	46,00	46,00	2K	1

Date,Open,High,Low,Close,Volume
14-Jun-21,28.38,28.38,27.62,27.77,124795
11-Jun-21,28.02,28.27,28.02,28.15,161785
10-Jun-21,28.00,28.05,27.80,27.84,113756
09-Jun-21,28.15,28.15,27.97,28.05,689739
08-Jun-21,28.76,28.76,27.93,28.05,118558
07-Jun-21,28.13,28.14,27.95,28.04,1052487
04-Jun-21,28.80,29.09,28.05,28.13,933734
02-Jun-21,28.69,28.69,28.20,28.32,254078
01-Jun-21,28.96,28.96,28.47,28.47,725353
31-May-21,29.09,29.09,28.73,28.96,31067
28-May-21,29.09,29.09,28.56,28.73,372675
27-May-21,28.98,29.08,28.70,28.73,124047
26-May-21,29.03,29.04,28.88,28.98,136517
25-May-21,29.43,29.46,29.02,29.03,76526
24-May-21,29.28,29.28,29.02,29.21,57794
21-May-21,29.01,29.17,29.01,29.17,156407
20-May-21,28.66,28.67,28.66,28.67,7452
19-May-21,28.50,28.50,28.15,28.47,60925
18-May-21,28.73,28.73,28.59,28.61,137828
17-May-21,28.88,29.02,28.70,28.76,102782
14-May-21,28.83,28.83,28.83,28.83,118231
13-May-21,28.38,28.69,28.38,28.69,584740
12-May-21,28.06,28.19,28.05,28.08,97294
11-May-21,28.40,28.40,28.06,28.12,180364
10-May-21,28.66,28.94,28.66,28.76,188182
07-May-21,28.70,28.70,28.40,28.63,116970
06-May-21,28.42,28.69,28.41,28.69,162506
05-May-21,29.24,29.24,28.88,28.93,139482
04-May-21,29.02,29.19,29.01,29.19,257513
03-May-21,29.34,29.34,29.02,29.22,184205
30-Apr-21,28.98,29.11,28.97,29.11,173995
29-Apr-21,28.87,28.87,28.69,28.86,571638
28-Apr-21,28.96,28.96,28.55,28.55,331577
27-Apr-21,28.78,28.98,28.73,28.96,487389
26-Apr-21,28.94,29.08,28.73,28.73,108936
23-Apr-21,28.85,28.99,28.80,28.99,791532
22-Apr-21,28.59,28.72,28.25,28.25,2505133
20-Apr-21,28.73,28.73,28.40,28.54,52735
19-Apr-21,29.00,29.04,28.85,28.96,195413
16-Apr-21,29.48,29.48,29.09,29.18,134115
15-Apr-21,29.10,29.15,29.02,29.15,143559
14-Apr-21,29.48,29.49,29.36,29.36,355753
13-Apr-21,29.76,29.76,29.16,29.42,2167348
12-Apr-21,29.13,29.64,29.13,29.64,19483
09-Apr-21,28.93,29.24,28.87,29.23,182951
08-Apr-21,28.88,28.88,28.43,28.59,97062
07-Apr-21,28.60,28.88,28.45,28.88,117297
06-Apr-21,28.94,28.94,28.50,28.51,258641
05-Apr-21,29.45,29.45,28.76,28.94,576514
01-Apr-21,28.60,28.84,28.60,28.84,91694
31-Mar-21,28.90,28.90,28.22,28.22,80588
30-Mar-21,28.90,28.98,28.89,28.98,30051
29-Mar-21,29.00,29.01,28.68,29.00,331603
26-Mar-21,28.45,28.75,28.45,28.75,42250
25-Mar-21,27.98,28.05,27.98,28.05,39326
24-Mar-21,27.60,27.68,27.60,27.62,59108
23-Mar-21,27.20,27.24,26.95,26.98,258826
22-Mar-21,27.41,27.48,27.29,27.29,625288
19-Mar-21,28.06,28.06,27.38,27.49,183825
18-Mar-21,28.50,28.50,28.28,28.28,3856221
17-Mar-21,28.38,28.46,28.21,28.21,97995
16-Mar-21,28.36,28.38,28.06,28.38,129516
15-Mar-21,28.70,28.70,28.43,28.67,216949
12-Mar-21,28.25,28.32,28.22,28.22,1731698
11-Mar-21,28.60,28.60,27.91,27.96,910656
10-Mar-21,28.60,28.79,28.60,28.60,4535429
09-Mar-21,29.00,29.00,28.79,28.79,63998
08-Mar-21,31.95,31.95,28.48,29.03,582529
05-Mar-21,27.73,27.80,27.60,27.79,678096
04-Mar-21,27.00,27.02,27.00,27.02,3862
03-Mar-21,27.38,28.00,27.38,27.65,123591
02-Mar-21,27.55,27.85,27.55,27.63,622938
01-Mar-21,27.40,27.55,27.40,27.55,1237699
26-Feb-21,26.57,26.85,26.57,26.78,668294
25-Feb-21,26.86,26.86,26.73,26.73,78099
24-Feb-21,26.80,26.84,26.80,26.84,512028
23-Feb-21,26.54,26.60,26.24,26.36,505332
22-Feb-21,25.75,26.34,25.75,26.27,521973
19-Feb-21,25.81,25.81,25.75,25.75,501450
18-Feb-21,25.74,25.74,25.74,25.74,15444
17-Feb-21,25.64,25.64,25.64,25.64,256
12-Feb-21,25.25,25.25,25.17,25.17,66249
11-Feb-21,25.20,25.20,25.10,25.10,31277
10-Feb-21,25.14,25.15,25.14,25.15,75475
09-Feb-21,25.24,25.24,25.14,25.14,22651
08-Feb-21,25.62,25.62,24.74,24.85,12677
05-Feb-21,25.18,25.23,24.82,24.89,58660
04-Feb-21,24.64,25.08,24.64,25.08,28456
03-Feb-21,24.16,24.29,24.15,24.29,2886228
02-Feb-21,24.00,24.25,24.00,24.25,167445
01-Feb-21,24.05,24.14,24.05,24.14,60323
29-Jan-21,24.22,24.22,23.86,23.89,59891
28-Jan-21,24.30,24.30,24.30,24.30,19440
27-Jan-21,23.83,23.83,23.65,23.65,2830780
26-Jan-21,24.10,24.10,24.08,24.08,120454
20-Jan-21,24.30,24.30,24.15,24.26,4403987
19-Jan-21,24.29,24.50,24.22,24.48,817449
15-Jan-21,23.90,23.90,23.90,23.90,59750
14-Jan-21,24.05,24.05,24.05,24.05,40885
13-Jan-21,24.41,24.41,24.41,24.41,53702
12-Jan-21,24.48,24.48,24.48,24.48,32803
11-Jan-21,25.09,25.09,25.06,25.06,73990
08-Jan-21,24.62,24.65,24.52,24.65,1247895
07-Jan-21,24.68,24.68,24.68,24.68,12833
06-Jan-21,24.11,24.11,24.05,24.05,79156
05-Jan-21,23.18,23.20,23.18,23.20,48008
04-Jan-21,23.00,23.10,23.00,23.09,1604836
30-Dec-20,22.89,22.89,22.89,22.89,36326
29-Dec-20,22.78,22.78,22.70,22.70,98687
28-Dec-20,23.14,23.14,23.14,23.14,67106
23-Dec-20,22.54,22.70,22.54,22.70,23946
22-Dec-20,22.37,22.37,22.37,22.37,50108
21-Dec-20,22.30,22.30,22.30,22.30,43485
18-Dec-20,22.00,22.00,21.97,21.97,75614
17-Dec-20,22.13,22.13,22.13,22.13,59618
16-Dec-20,22.13,22.13,22.13,22.13,16575
15-Dec-20,21.96,22.02,21.96,22.02,25273
14-Dec-20,22.00,22.00,22.00,22.00,31812
11-Dec-20,21.55,21.75,21.55,21.75,41087
10-Dec-20,22.27,22.27,21.84,21.88,55305
09-Dec-20,22.39,22.48,22.39,22.48,39335
08-Dec-20,22.07,22.39,22.07,22.39,32503
04-Dec-20,45.05,45.05,45.05,45.05,32796
03-Dec-20,44.84,44.84,44.60,44.65,43849
02-Dec-20,45.47,45.47,45.47,45.47,8775
01-Dec-20,45.64,46.01,45.07,45.07,89607
30-Nov-20,46.00,46.00,46.00,46.00,1748

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BIYF39

cotações, gráficos e mais...