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
19/06/2026	-2,00%	-0,88	43,16	43,27	43,16	44,04	22K	118
18/06/2026	0,69%	0,30	44,04	44,64	43,96	44,64	57K	17
17/06/2026	-0,05%	-0,02	43,74	44,03	43,69	44,03	9K	10
16/06/2026	1,39%	0,60	43,76	40,89	40,89	44,05	163K	68
15/06/2026	0,09%	0,04	43,16	38,73	38,73	43,54	5K	43
12/06/2026	0,65%	0,28	43,12	43,01	43,00	43,14	300K	16
11/06/2026	-0,56%	-0,24	42,84	42,72	42,72	43,06	236K	12
10/06/2026	2,04%	0,86	43,08	42,22	42,22	43,54	70K	1.546
09/06/2026	-1,54%	-0,66	42,22	42,88	40,89	43,37	36K	356
08/06/2026	0,19%	0,08	42,88	42,80	42,80	43,35	82K	31
05/06/2026	4,06%	1,67	42,80	41,13	41,13	42,86	2M	11
03/06/2026	0,02%	0,01	41,13	41,12	40,60	41,45	9K	138
02/06/2026	0,19%	0,08	41,12	39,93	39,93	41,30	5K	114
01/06/2026	-0,87%	-0,36	41,04	41,00	40,85	41,24	18K	47
29/05/2026	1,17%	0,48	41,40	41,34	41,25	41,44	2M	26
28/05/2026	-0,73%	-0,30	40,92	41,20	40,88	41,20	2K	9
27/05/2026	-0,48%	-0,20	41,22	41,57	41,18	41,75	25K	120
26/05/2026	-0,67%	-0,28	41,42	41,70	41,34	41,70	107K	102
25/05/2026	0,72%	0,30	41,70	41,18	41,02	41,70	6K	48
22/05/2026	0,75%	0,31	41,40	40,64	40,50	41,57	10K	97
21/05/2026	0,42%	0,17	41,09	40,92	40,92	41,09	56K	13
20/05/2026	0,17%	0,07	40,92	40,93	40,82	41,06	17K	29
19/05/2026	-0,44%	-0,18	40,85	41,03	40,85	41,33	13K	106
18/05/2026	1,91%	0,77	41,03	41,03	40,87	41,09	217K	378
15/05/2026	-1,06%	-0,43	40,26	39,87	39,87	41,31	153K	49
14/05/2026	0,22%	0,09	40,69	40,60	40,57	40,81	76K	880
13/05/2026	1,02%	0,41	40,60	40,02	39,77	40,61	248K	88
12/05/2026	1,13%	0,45	40,19	39,59	39,59	40,23	119K	772
11/05/2026	-0,48%	-0,19	39,74	40,08	39,74	40,12	806K	2.297
08/05/2026	-1,04%	-0,42	39,93	40,11	39,88	40,19	1M	12
07/05/2026	-0,84%	-0,34	40,35	40,69	40,33	40,69	13K	7
06/05/2026	0,59%	0,24	40,69	40,45	40,45	41,03	2K	14
05/05/2026	-0,34%	-0,14	40,45	40,59	40,30	40,65	27K	183
04/05/2026	-1,19%	-0,49	40,59	41,08	40,58	41,08	397K	64
30/04/2026	0,54%	0,22	41,08	41,02	41,00	41,20	135K	11
29/04/2026	-1,02%	-0,42	40,86	41,09	40,86	41,09	941	9
28/04/2026	0,15%	0,06	41,28	41,52	41,18	41,70	726K	164
27/04/2026	3,02%	1,21	41,22	40,01	40,01	41,27	260K	786
24/04/2026	-3,08%	-1,27	40,01	41,33	40,01	41,34	988K	18
23/04/2026	-0,39%	-0,16	41,28	41,70	41,02	41,70	288K	11
22/04/2026	-0,62%	-0,26	41,44	41,70	41,34	41,70	37K	159
20/04/2026	0,24%	0,10	41,70	41,99	40,77	41,99	3K	7
17/04/2026	0,17%	0,07	41,60	41,85	41,60	42,01	502	4
16/04/2026	0,27%	0,11	41,53	41,53	41,53	41,53	5K	3
15/04/2026	0,34%	0,14	41,42	41,13	41,13	41,66	130K	1.645
14/04/2026	1,98%	0,80	41,28	38,68	38,68	41,28	4K	60
13/04/2026	-0,10%	-0,04	40,48	39,07	38,98	41,04	55K	16
10/04/2026	-2,27%	-0,94	40,52	41,46	40,48	41,46	404K	1.544
09/04/2026	-0,53%	-0,22	41,46	41,68	41,26	41,68	1M	1.603
08/04/2026	1,78%	0,73	41,68	41,66	41,38	41,68	5K	10
07/04/2026	-0,02%	-0,01	40,95	40,96	40,93	41,12	11K	9
06/04/2026	0,66%	0,27	40,96	40,69	40,69	40,96	17K	9
02/04/2026	0,02%	0,01	40,69	38,65	38,65	40,74	8K	10
01/04/2026	-0,10%	-0,04	40,68	40,85	40,59	40,94	2K	9
31/03/2026	1,12%	0,45	40,72	41,80	40,32	41,80	226K	583
30/03/2026	0,98%	0,39	40,27	40,04	40,04	40,43	45K	372
27/03/2026	-2,30%	-0,94	39,88	41,23	39,88	41,23	71K	16
26/03/2026	-0,39%	-0,16	40,82	40,98	40,61	40,98	368K	239
25/03/2026	-0,61%	-0,25	40,98	41,51	40,85	41,51	454K	17
24/03/2026	0,07%	0,03	41,23	40,85	40,85	41,47	68K	387
23/03/2026	0,37%	0,15	41,20	41,05	41,05	41,27	11K	8
20/03/2026	1,48%	0,60	41,05	41,12	40,94	41,32	54K	10
19/03/2026	-0,25%	-0,10	40,45	41,08	40,30	41,08	15K	14
18/03/2026	-0,25%	-0,10	40,55	40,67	40,49	40,71	6K	8
17/03/2026	-0,56%	-0,23	40,65	43,00	40,57	43,47	131K	646
16/03/2026	4,82%	1,88	40,88	41,14	40,80	41,38	41K	31
13/03/2026	-4,13%	-1,68	39,00	40,68	39,00	41,18	6K	10
12/03/2026	0,37%	0,15	40,68	40,48	40,29	40,68	5K	18
11/03/2026	-1,05%	-0,43	40,53	40,91	40,30	40,91	56K	17
10/03/2026	-0,73%	-0,30	40,96	41,26	40,90	41,35	318K	2.888
09/03/2026	-1,69%	-0,71	41,26	41,97	40,54	41,97	2M	20
06/03/2026	-1,96%	-0,84	41,97	42,08	41,88	42,17	580K	26
05/03/2026	-0,12%	-0,05	42,81	43,42	42,73	43,43	25K	15
04/03/2026	3,55%	1,47	42,86	41,97	41,97	43,19	160K	33
03/03/2026	-2,04%	-0,86	41,39	42,01	41,39	43,31	794K	1.447
02/03/2026	0,96%	0,40	42,25	41,60	41,60	42,54	8K	36
27/02/2026	-2,95%	-1,27	41,85	43,16	41,82	43,48	575K	79
26/02/2026	1,48%	0,63	43,12	42,76	42,76	43,28	1M	379
25/02/2026	1,17%	0,49	42,49	42,48	41,61	42,57	46K	311
24/02/2026	0,02%	0,01	42,00	42,26	41,61	42,29	239K	1.502
23/02/2026	-2,87%	-1,24	41,99	43,60	41,77	43,60	1M	38
20/02/2026	-0,46%	-0,20	43,23	43,68	41,88	43,68	6K	22
19/02/2026	-1,41%	-0,62	43,43	43,16	43,13	43,99	20K	199
18/02/2026	2,23%	0,96	44,05	44,04	43,85	44,05	39K	15
13/02/2026	-0,28%	-0,12	43,09	42,49	42,49	43,63	450K	143
12/02/2026	-0,78%	-0,34	43,21	45,35	42,60	45,55	45K	164
11/02/2026	-1,40%	-0,62	43,55	43,92	43,53	43,94	8K	36
10/02/2026	-1,30%	-0,58	44,17	44,75	43,86	45,05	361K	2.716
09/02/2026	-0,91%	-0,41	44,75	44,38	44,27	45,00	1M	1.485
06/02/2026	1,39%	0,62	45,16	44,09	44,09	45,22	12K	48
05/02/2026	-1,53%	-0,69	44,54	44,76	44,45	44,76	9K	26
04/02/2026	1,89%	0,84	45,23	44,39	44,05	45,26	20K	196
03/02/2026	-1,38%	-0,62	44,39	44,21	44,21	45,04	31K	526
02/02/2026	0,63%	0,28	45,01	45,00	44,90	45,16	26K	192
30/01/2026	1,57%	0,69	44,73	43,88	43,88	44,81	2M	337
29/01/2026	0,34%	0,15	44,04	43,99	43,86	44,54	214K	24
28/01/2026	-0,23%	-0,10	43,89	43,99	43,54	44,69	60K	1.123
27/01/2026	-2,18%	-0,98	43,99	41,50	41,50	46,66	59K	940
26/01/2026	0,54%	0,24	44,97	44,73	44,16	44,99	31K	108
23/01/2026	-1,19%	-0,54	44,73	44,89	44,56	45,59	2M	318
22/01/2026	-0,53%	-0,24	45,27	45,51	45,27	45,68	21K	50
21/01/2026	-0,15%	-0,07	45,51	45,64	44,85	46,10	41K	374
20/01/2026	-1,06%	-0,49	45,58	45,95	45,54	46,26	53K	307
19/01/2026	-1,29%	-0,60	46,07	46,67	46,06	46,67	417	3
16/01/2026	0,28%	0,13	46,67	45,91	45,91	46,87	1M	404
15/01/2026	0,61%	0,28	46,54	46,70	46,51	46,79	776K	655
14/01/2026	0,35%	0,16	46,26	43,80	43,80	48,00	690	8
13/01/2026	-2,10%	-0,99	46,10	47,09	46,10	47,09	13K	14
12/01/2026	-0,15%	-0,07	47,09	47,30	46,55	47,30	111K	936
09/01/2026	-0,38%	-0,18	47,16	47,34	46,72	47,34	58K	8
08/01/2026	1,05%	0,49	47,34	46,97	46,97	47,66	8K	89
07/01/2026	-1,68%	-0,80	46,85	49,38	46,85	49,38	81K	584
06/01/2026	-0,36%	-0,17	47,65	47,38	47,35	47,76	2K	6
05/01/2026	3,96%	1,82	47,82	46,00	46,00	47,98	469K	52
02/01/2026	-2,95%	-1,40	46,00	44,36	44,36	46,90	421K	20
30/12/2025	-2,33%	-1,13	47,40	48,10	47,40	48,40	126K	522
29/12/2025	0,27%	0,13	48,53	48,40	48,20	49,05	34K	92
26/12/2025	0,33%	0,16	48,40	48,42	48,21	48,42	54K	184
23/12/2025	-0,84%	-0,41	48,24	49,04	48,05	49,04	154K	433
22/12/2025	2,53%	1,20	48,65	47,45	47,36	48,84	60K	638
19/12/2025	0,64%	0,30	47,45	47,13	47,13	47,64	10K	46
18/12/2025	-0,30%	-0,14	47,15	46,34	46,34	47,45	8K	105
17/12/2025	1,22%	0,57	47,29	47,34	47,05	47,55	519K	1.560
16/12/2025	-0,06%	-0,03	46,72	47,47	46,66	50,30	28K	184
15/12/2025	0,11%	0,05	46,75	44,95	43,67	47,09	2K	14
12/12/2025	0,04%	0,02	46,70	44,95	42,70	46,70	4K	11
11/12/2025	0,13%	0,06	46,68	48,00	45,00	50,10	16K	137
10/12/2025	1,68%	0,77	46,62	45,00	45,00	48,85	108K	2.064
09/12/2025	0,17%	0,08	45,85	45,42	45,42	46,65	22K	456
08/12/2025	-0,61%	-0,28	45,77	46,04	45,54	46,18	15K	247
05/12/2025	2,20%	0,99	46,05	44,20	44,20	46,40	501K	494
04/12/2025	0,40%	0,18	45,06	44,91	44,91	45,06	54K	5
03/12/2025	0,74%	0,33	44,88	43,88	43,88	44,92	92K	1.322
02/12/2025	-	-	44,55	44,20	43,50	45,39	147K	45

Date,Open,High,Low,Close,Volume
19-Jun-26,43.27,44.04,43.16,43.16,21723
18-Jun-26,44.64,44.64,43.96,44.04,57320
17-Jun-26,44.03,44.03,43.69,43.74,9178
16-Jun-26,40.89,44.05,40.89,43.76,163486
15-Jun-26,38.73,43.54,38.73,43.16,4527
12-Jun-26,43.01,43.14,43.00,43.12,300084
11-Jun-26,42.72,43.06,42.72,42.84,235964
10-Jun-26,42.22,43.54,42.22,43.08,70450
09-Jun-26,42.88,43.37,40.89,42.22,36124
08-Jun-26,42.80,43.35,42.80,42.88,82165
05-Jun-26,41.13,42.86,41.13,42.80,1515280
03-Jun-26,41.12,41.45,40.60,41.13,9309
02-Jun-26,39.93,41.30,39.93,41.12,5383
01-Jun-26,41.00,41.24,40.85,41.04,18014
29-May-26,41.34,41.44,41.25,41.40,1766797
28-May-26,41.20,41.20,40.88,40.92,2290
27-May-26,41.57,41.75,41.18,41.22,25359
26-May-26,41.70,41.70,41.34,41.42,106752
25-May-26,41.18,41.70,41.02,41.70,6270
22-May-26,40.64,41.57,40.50,41.40,10086
21-May-26,40.92,41.09,40.92,41.09,55506
20-May-26,40.93,41.06,40.82,40.92,16981
19-May-26,41.03,41.33,40.85,40.85,12749
18-May-26,41.03,41.09,40.87,41.03,216773
15-May-26,39.87,41.31,39.87,40.26,153453
14-May-26,40.60,40.81,40.57,40.69,76158
13-May-26,40.02,40.61,39.77,40.60,248243
12-May-26,39.59,40.23,39.59,40.19,118977
11-May-26,40.08,40.12,39.74,39.74,806217
08-May-26,40.11,40.19,39.88,39.93,1334925
07-May-26,40.69,40.69,40.33,40.35,12639
06-May-26,40.45,41.03,40.45,40.69,1999
05-May-26,40.59,40.65,40.30,40.45,26773
04-May-26,41.08,41.08,40.58,40.59,397213
30-Apr-26,41.02,41.20,41.00,41.08,135242
29-Apr-26,41.09,41.09,40.86,40.86,941
28-Apr-26,41.52,41.70,41.18,41.28,726185
27-Apr-26,40.01,41.27,40.01,41.22,260014
24-Apr-26,41.33,41.34,40.01,40.01,988079
23-Apr-26,41.70,41.70,41.02,41.28,287755
22-Apr-26,41.70,41.70,41.34,41.44,36996
20-Apr-26,41.99,41.99,40.77,41.70,2625
17-Apr-26,41.85,42.01,41.60,41.60,502
16-Apr-26,41.53,41.53,41.53,41.53,4734
15-Apr-26,41.13,41.66,41.13,41.42,130122
14-Apr-26,38.68,41.28,38.68,41.28,4432
13-Apr-26,39.07,41.04,38.98,40.48,55116
10-Apr-26,41.46,41.46,40.48,40.52,404337
09-Apr-26,41.68,41.68,41.26,41.46,1054126
08-Apr-26,41.66,41.68,41.38,41.68,4854
07-Apr-26,40.96,41.12,40.93,40.95,11413
06-Apr-26,40.69,40.96,40.69,40.96,17262
02-Apr-26,38.65,40.74,38.65,40.69,7844
01-Apr-26,40.85,40.94,40.59,40.68,2240
31-Mar-26,41.80,41.80,40.32,40.72,225876
30-Mar-26,40.04,40.43,40.04,40.27,44527
27-Mar-26,41.23,41.23,39.88,39.88,71211
26-Mar-26,40.98,40.98,40.61,40.82,368318
25-Mar-26,41.51,41.51,40.85,40.98,453945
24-Mar-26,40.85,41.47,40.85,41.23,68011
23-Mar-26,41.05,41.27,41.05,41.20,10538
20-Mar-26,41.12,41.32,40.94,41.05,53606
19-Mar-26,41.08,41.08,40.30,40.45,15056
18-Mar-26,40.67,40.71,40.49,40.55,5721
17-Mar-26,43.00,43.47,40.57,40.65,131126
16-Mar-26,41.14,41.38,40.80,40.88,41310
13-Mar-26,40.68,41.18,39.00,39.00,5792
12-Mar-26,40.48,40.68,40.29,40.68,4612
11-Mar-26,40.91,40.91,40.30,40.53,56321
10-Mar-26,41.26,41.35,40.90,40.96,317716
09-Mar-26,41.97,41.97,40.54,41.26,2097278
06-Mar-26,42.08,42.17,41.88,41.97,580052
05-Mar-26,43.42,43.43,42.73,42.81,24548
04-Mar-26,41.97,43.19,41.97,42.86,159900
03-Mar-26,42.01,43.31,41.39,41.39,794167
02-Mar-26,41.60,42.54,41.60,42.25,8292
27-Feb-26,43.16,43.48,41.82,41.85,575189
26-Feb-26,42.76,43.28,42.76,43.12,1097340
25-Feb-26,42.48,42.57,41.61,42.49,46336
24-Feb-26,42.26,42.29,41.61,42.00,239147
23-Feb-26,43.60,43.60,41.77,41.99,1174289
20-Feb-26,43.68,43.68,41.88,43.23,5707
19-Feb-26,43.16,43.99,43.13,43.43,20101
18-Feb-26,44.04,44.05,43.85,44.05,39456
13-Feb-26,42.49,43.63,42.49,43.09,450203
12-Feb-26,45.35,45.55,42.60,43.21,45393
11-Feb-26,43.92,43.94,43.53,43.55,8254
10-Feb-26,44.75,45.05,43.86,44.17,361108
09-Feb-26,44.38,45.00,44.27,44.75,1325779
06-Feb-26,44.09,45.22,44.09,45.16,11934
05-Feb-26,44.76,44.76,44.45,44.54,9206
04-Feb-26,44.39,45.26,44.05,45.23,19543
03-Feb-26,44.21,45.04,44.21,44.39,31194
02-Feb-26,45.00,45.16,44.90,45.01,25973
30-Jan-26,43.88,44.81,43.88,44.73,1530428
29-Jan-26,43.99,44.54,43.86,44.04,214087
28-Jan-26,43.99,44.69,43.54,43.89,60325
27-Jan-26,41.50,46.66,41.50,43.99,58876
26-Jan-26,44.73,44.99,44.16,44.97,30555
23-Jan-26,44.89,45.59,44.56,44.73,1531726
22-Jan-26,45.51,45.68,45.27,45.27,20541
21-Jan-26,45.64,46.10,44.85,45.51,40618
20-Jan-26,45.95,46.26,45.54,45.58,53105
19-Jan-26,46.67,46.67,46.06,46.07,417
16-Jan-26,45.91,46.87,45.91,46.67,1205394
15-Jan-26,46.70,46.79,46.51,46.54,775768
14-Jan-26,43.80,48.00,43.80,46.26,690
13-Jan-26,47.09,47.09,46.10,46.10,13053
12-Jan-26,47.30,47.30,46.55,47.09,110654
09-Jan-26,47.34,47.34,46.72,47.16,57925
08-Jan-26,46.97,47.66,46.97,47.34,8246
07-Jan-26,49.38,49.38,46.85,46.85,80629
06-Jan-26,47.38,47.76,47.35,47.65,2039
05-Jan-26,46.00,47.98,46.00,47.82,468820
02-Jan-26,44.36,46.90,44.36,46.00,420836
30-Dec-25,48.10,48.40,47.40,47.40,126170
29-Dec-25,48.40,49.05,48.20,48.53,34380
26-Dec-25,48.42,48.42,48.21,48.40,54500
23-Dec-25,49.04,49.04,48.05,48.24,154001
22-Dec-25,47.45,48.84,47.36,48.65,60092
19-Dec-25,47.13,47.64,47.13,47.45,9988
18-Dec-25,46.34,47.45,46.34,47.15,7515
17-Dec-25,47.34,47.55,47.05,47.29,519094
16-Dec-25,47.47,50.30,46.66,46.72,28477
15-Dec-25,44.95,47.09,43.67,46.75,2347
12-Dec-25,44.95,46.70,42.70,46.70,3917
11-Dec-25,48.00,50.10,45.00,46.68,15516
10-Dec-25,45.00,48.85,45.00,46.62,108297
09-Dec-25,45.42,46.65,45.42,45.85,21703
08-Dec-25,46.04,46.18,45.54,45.77,14822
05-Dec-25,44.20,46.40,44.20,46.05,501409
04-Dec-25,44.91,45.06,44.91,45.06,53959
03-Dec-25,43.88,44.92,43.88,44.88,92380
02-Dec-25,44.20,45.39,43.50,44.55,146587

*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: BIYF39