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
27/09/2021	1,67%	0,50	30,50	30,00	30,00	30,50	237K	6
24/09/2021	0,64%	0,19	30,00	29,73	29,73	30,00	21K	13
23/09/2021	2,55%	0,74	29,81	29,44	29,44	29,81	22K	4
22/09/2021	1,79%	0,51	29,07	28,81	28,81	29,15	7K	5
21/09/2021	-0,52%	-0,15	28,56	28,58	28,47	28,58	126K	7
20/09/2021	-1,61%	-0,47	28,71	28,75	28,45	28,76	2M	83
17/09/2021	-0,14%	-0,04	29,18	29,52	29,18	29,63	111K	13
16/09/2021	0,00%	0,00	29,22	29,46	29,22	29,46	17K	3
15/09/2021	1,00%	0,29	29,22	29,09	29,09	29,30	81K	16
14/09/2021	-0,79%	-0,23	28,93	29,15	28,80	29,19	28M	693
13/09/2021	-0,24%	-0,07	29,16	29,21	29,06	29,21	82K	25

10/09/2021	-1,42%	-0,42	29,23	29,65	29,00	29,65	76K	19
09/09/2021	-0,47%	-0,14	29,65	29,79	29,65	29,82	69K	23
08/09/2021	1,15%	0,34	29,79	29,22	29,22	29,80	573K	43
06/09/2021	-0,51%	-0,15	29,45	29,52	29,17	29,52	166K	18
03/09/2021	1,09%	0,32	29,60	29,26	29,09	29,60	10M	12
02/09/2021	0,17%	0,05	29,28	29,30	29,14	29,40	107K	25
01/09/2021	0,17%	0,05	29,23	29,14	29,12	29,32	96K	15
31/08/2021	-0,82%	-0,24	29,18	29,30	28,75	29,34	187K	33
30/08/2021	-0,61%	-0,18	29,42	29,99	29,38	29,99	434K	17
27/08/2021	-0,30%	-0,09	29,60	29,69	29,54	29,69	13K	10
26/08/2021	0,64%	0,19	29,69	29,79	29,63	29,79	209K	22
25/08/2021	-0,24%	-0,07	29,50	29,57	29,50	29,80	254K	23
24/08/2021	-1,63%	-0,49	29,57	29,94	29,56	29,94	2M	38
23/08/2021	0,50%	0,15	30,06	30,14	30,05	30,30	391K	1.143
20/08/2021	0,03%	0,01	29,91	30,12	29,91	30,24	106K	21
19/08/2021	-0,10%	-0,03	29,90	29,80	29,80	30,02	63K	9
18/08/2021	1,22%	0,36	29,93	29,97	29,75	30,10	485K	30
17/08/2021	-0,50%	-0,15	29,57	29,55	29,41	29,63	43K	34
16/08/2021	0,10%	0,03	29,72	29,36	29,36	29,79	279K	64
13/08/2021	-0,10%	-0,03	29,69	29,87	29,57	29,93	14K	13
12/08/2021	0,37%	0,11	29,72	29,66	29,54	29,72	150K	11
11/08/2021	1,16%	0,34	29,61	29,27	29,27	29,61	556K	19
10/08/2021	-0,31%	-0,09	29,27	29,36	29,27	29,51	29M	268
09/08/2021	0,00%	0,00	29,36	28,76	28,76	29,59	70K	12
06/08/2021	2,09%	0,60	29,36	29,00	29,00	29,44	59K	17
05/08/2021	1,27%	0,36	28,76	27,96	27,96	28,76	786K	10
04/08/2021	-0,32%	-0,09	28,40	28,50	28,23	28,73	705K	12
03/08/2021	0,85%	0,24	28,49	28,55	28,46	28,69	608K	24
02/08/2021	-1,19%	-0,34	28,25	28,45	28,13	28,45	38K	9
30/07/2021	1,82%	0,51	28,59	28,29	28,29	28,59	189K	8
29/07/2021	0,21%	0,06	28,08	27,95	27,85	28,08	215K	6
28/07/2021	-1,06%	-0,30	28,02	28,28	28,02	28,35	864K	15
27/07/2021	0,25%	0,07	28,32	28,53	28,13	28,53	224K	66
26/07/2021	-0,53%	-0,15	28,25	28,40	28,17	28,40	10K	11
23/07/2021	0,35%	0,10	28,40	28,30	28,20	28,49	70K	9
22/07/2021	-1,12%	-0,32	28,30	28,62	28,18	28,62	1M	10
21/07/2021	1,49%	0,42	28,62	28,50	28,50	28,82	119K	15
20/07/2021	1,69%	0,47	28,20	28,17	28,17	28,34	79K	8
19/07/2021	-0,40%	-0,11	27,73	27,84	27,49	27,84	38K	213
16/07/2021	-0,54%	-0,15	27,84	27,46	27,46	28,68	128K	121
15/07/2021	0,94%	0,26	27,99	27,52	27,40	28,12	330K	18
14/07/2021	-1,91%	-0,54	27,73	28,30	27,58	28,30	244K	28
13/07/2021	-0,81%	-0,23	28,27	28,50	28,20	28,50	20K	11
12/07/2021	1,75%	0,49	28,50	28,69	28,45	28,76	163K	20
08/07/2021	-1,34%	-0,38	28,01	28,39	27,95	28,39	126K	12
07/07/2021	1,03%	0,29	28,39	28,35	28,14	28,61	156K	20
06/07/2021	1,04%	0,29	28,10	27,83	27,81	28,10	56K	15
05/07/2021	0,94%	0,26	27,81	27,55	27,55	27,82	1K	7
02/07/2021	0,44%	0,12	27,55	27,29	27,27	27,55	850K	15
01/07/2021	1,71%	0,46	27,43	26,57	26,57	27,54	66K	16
30/06/2021	0,78%	0,21	26,97	27,18	26,97	27,18	66K	23
29/06/2021	0,45%	0,12	26,76	26,60	26,60	26,88	55K	9
28/06/2021	-1,62%	-0,44	26,64	27,15	26,64	27,15	21K	11
25/06/2021	1,80%	0,48	27,08	27,83	26,60	27,83	166K	13
24/06/2021	-0,45%	-0,12	26,60	26,60	26,57	26,60	69K	4
23/06/2021	-0,04%	-0,01	26,72	26,73	26,55	26,76	181K	13
22/06/2021	-0,56%	-0,15	26,73	26,96	26,73	26,96	105K	16
21/06/2021	0,75%	0,20	26,88	26,79	26,79	26,95	33K	7
18/06/2021	-1,04%	-0,28	26,68	26,76	26,35	26,76	107K	20
17/06/2021	-2,57%	-0,71	26,96	27,67	26,85	27,67	116K	37
16/06/2021	0,07%	0,02	27,67	27,60	27,24	27,69	235K	29
15/06/2021	-0,43%	-0,12	27,65	27,77	27,50	28,13	90K	21
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	-	-	28,21	28,38	28,21	28,46	98K	7

Date,Open,High,Low,Close,Volume
27-Sep-21,30.00,30.50,30.00,30.50,237150
24-Sep-21,29.73,30.00,29.73,30.00,21481
23-Sep-21,29.44,29.81,29.44,29.81,21609
22-Sep-21,28.81,29.15,28.81,29.07,7001
21-Sep-21,28.58,28.58,28.47,28.56,126324
20-Sep-21,28.75,28.76,28.45,28.71,1854791
17-Sep-21,29.52,29.63,29.18,29.18,111416
16-Sep-21,29.46,29.46,29.22,29.22,16889
15-Sep-21,29.09,29.30,29.09,29.22,81194
14-Sep-21,29.15,29.19,28.80,28.93,28440877
13-Sep-21,29.21,29.21,29.06,29.16,82301
10-Sep-21,29.65,29.65,29.00,29.23,76397
09-Sep-21,29.79,29.82,29.65,29.65,69386
08-Sep-21,29.22,29.80,29.22,29.79,572665
06-Sep-21,29.52,29.52,29.17,29.45,165518
03-Sep-21,29.26,29.60,29.09,29.60,9536577
02-Sep-21,29.30,29.40,29.14,29.28,107426
01-Sep-21,29.14,29.32,29.12,29.23,96182
31-Aug-21,29.30,29.34,28.75,29.18,186798
30-Aug-21,29.99,29.99,29.38,29.42,434305
27-Aug-21,29.69,29.69,29.54,29.60,12725
26-Aug-21,29.79,29.79,29.63,29.69,209426
25-Aug-21,29.57,29.80,29.50,29.50,254209
24-Aug-21,29.94,29.94,29.56,29.57,1713529
23-Aug-21,30.14,30.30,30.05,30.06,391098
20-Aug-21,30.12,30.24,29.91,29.91,105922
19-Aug-21,29.80,30.02,29.80,29.90,63417
18-Aug-21,29.97,30.10,29.75,29.93,485312
17-Aug-21,29.55,29.63,29.41,29.57,42851
16-Aug-21,29.36,29.79,29.36,29.72,279241
13-Aug-21,29.87,29.93,29.57,29.69,14080
12-Aug-21,29.66,29.72,29.54,29.72,150154
11-Aug-21,29.27,29.61,29.27,29.61,556497
10-Aug-21,29.36,29.51,29.27,29.27,28946458
09-Aug-21,28.76,29.59,28.76,29.36,70186
06-Aug-21,29.00,29.44,29.00,29.36,58699
05-Aug-21,27.96,28.76,27.96,28.76,786391
04-Aug-21,28.50,28.73,28.23,28.40,704964
03-Aug-21,28.55,28.69,28.46,28.49,608401
02-Aug-21,28.45,28.45,28.13,28.25,38216
30-Jul-21,28.29,28.59,28.29,28.59,189340
29-Jul-21,27.95,28.08,27.85,28.08,215082
28-Jul-21,28.28,28.35,28.02,28.02,864182
27-Jul-21,28.53,28.53,28.13,28.32,223696
26-Jul-21,28.40,28.40,28.17,28.25,9557
23-Jul-21,28.30,28.49,28.20,28.40,70185
22-Jul-21,28.62,28.62,28.18,28.30,1428677
21-Jul-21,28.50,28.82,28.50,28.62,119399
20-Jul-21,28.17,28.34,28.17,28.20,78625
19-Jul-21,27.84,27.84,27.49,27.73,37734
16-Jul-21,27.46,28.68,27.46,27.84,127827
15-Jul-21,27.52,28.12,27.40,27.99,330260
14-Jul-21,28.30,28.30,27.58,27.73,244328
13-Jul-21,28.50,28.50,28.20,28.27,20212
12-Jul-21,28.69,28.76,28.45,28.50,162676
08-Jul-21,28.39,28.39,27.95,28.01,126397
07-Jul-21,28.35,28.61,28.14,28.39,155862
06-Jul-21,27.83,28.10,27.81,28.10,55605
05-Jul-21,27.55,27.82,27.55,27.81,1167
02-Jul-21,27.29,27.55,27.27,27.55,850217
01-Jul-21,26.57,27.54,26.57,27.43,66178
30-Jun-21,27.18,27.18,26.97,26.97,65550
29-Jun-21,26.60,26.88,26.60,26.76,54966
28-Jun-21,27.15,27.15,26.64,26.64,20896
25-Jun-21,27.83,27.83,26.60,27.08,165686
24-Jun-21,26.60,26.60,26.57,26.60,69452
23-Jun-21,26.73,26.76,26.55,26.72,180855
22-Jun-21,26.96,26.96,26.73,26.73,105031
21-Jun-21,26.79,26.95,26.79,26.88,32768
18-Jun-21,26.76,26.76,26.35,26.68,107024
17-Jun-21,27.67,27.67,26.85,26.96,115546
16-Jun-21,27.60,27.69,27.24,27.67,234647
15-Jun-21,27.77,28.13,27.50,27.65,89765
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BIYF39

cotações, gráficos e mais...