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
19/01/2022	-3,14%	-1,03	31,75	32,55	31,75	33,09	88K	54
18/01/2022	-1,86%	-0,62	32,78	33,00	32,50	33,84	256K	35
17/01/2022	-0,24%	-0,08	33,40	33,48	32,87	33,48	21K	32
14/01/2022	-0,06%	-0,02	33,48	33,48	32,95	33,48	246K	63
13/01/2022	-4,26%	-1,49	33,50	34,25	33,50	34,26	3M	103
12/01/2022	3,12%	1,06	34,99	34,05	33,58	34,99	9M	101
11/01/2022	-0,26%	-0,09	33,93	34,41	33,75	34,41	6M	63
10/01/2022	-0,18%	-0,06	34,02	34,34	33,91	34,34	520K	44
07/01/2022	0,18%	0,06	34,08	34,50	33,98	34,50	189K	20
06/01/2022	0,15%	0,05	34,02	33,97	33,75	34,08	498K	24
05/01/2022	-0,15%	-0,05	33,97	34,02	33,00	34,84	46K	26

04/01/2022	2,90%	0,96	34,02	34,60	33,47	35,02	715K	39
03/01/2022	3,31%	1,06	33,06	32,00	32,00	33,14	37K	24
30/12/2021	-3,29%	-1,09	32,00	32,94	32,00	32,94	309K	28
29/12/2021	1,01%	0,33	33,09	32,68	32,67	33,30	1M	55
28/12/2021	0,21%	0,07	32,76	34,60	32,76	34,60	242K	22
27/12/2021	0,12%	0,04	32,69	32,91	32,56	32,94	110K	27
23/12/2021	1,11%	0,36	32,65	33,27	32,55	33,27	621K	46
22/12/2021	-0,98%	-0,32	32,29	33,24	32,28	33,24	98K	35
21/12/2021	2,51%	0,80	32,61	31,50	31,50	32,75	31K	17
20/12/2021	-1,94%	-0,63	31,81	32,10	31,48	32,10	493K	15
17/12/2021	-1,28%	-0,42	32,44	32,86	32,20	32,86	28K	19
16/12/2021	0,21%	0,07	32,86	33,50	32,86	33,50	352K	11
15/12/2021	0,74%	0,24	32,79	32,91	32,37	32,91	44K	10
14/12/2021	0,68%	0,22	32,55	32,67	32,26	32,67	52K	11
13/12/2021	0,15%	0,05	32,33	31,89	31,89	32,33	31K	7
10/12/2021	0,25%	0,08	32,28	32,13	32,13	32,79	16K	8
09/12/2021	0,31%	0,10	32,20	32,21	32,08	32,49	347K	1.240
08/12/2021	-1,47%	-0,48	32,10	32,46	32,10	32,49	7K	6
07/12/2021	-0,97%	-0,32	32,58	32,60	32,38	33,00	164K	18
06/12/2021	3,46%	1,10	32,90	31,92	31,92	32,90	54K	16
03/12/2021	-2,39%	-0,78	31,80	32,42	31,80	32,42	37K	20
02/12/2021	2,20%	0,70	32,58	31,70	31,50	32,58	36K	12
01/12/2021	-0,34%	-0,11	31,88	31,83	31,83	32,40	198K	14
30/11/2021	-1,90%	-0,62	31,99	32,07	31,85	32,31	110K	18
29/11/2021	1,87%	0,60	32,61	32,41	32,32	32,97	37K	15
26/11/2021	-4,36%	-1,46	32,01	33,00	31,85	33,00	76K	17
25/11/2021	0,45%	0,15	33,47	33,31	33,02	33,47	5K	6
24/11/2021	0,33%	0,11	33,32	34,00	33,20	34,00	249K	26
23/11/2021	0,73%	0,24	33,21	33,03	33,03	33,54	107K	57
22/11/2021	1,45%	0,47	32,97	32,50	32,50	33,15	65K	258
19/11/2021	-0,58%	-0,19	32,50	32,48	31,29	32,50	207K	1.060
18/11/2021	0,43%	0,14	32,69	32,43	32,36	32,79	451K	1.421
17/11/2021	-0,64%	-0,21	32,55	32,76	32,33	32,76	61K	16
16/11/2021	1,02%	0,33	32,76	32,43	32,43	32,91	59K	33
12/11/2021	0,87%	0,28	32,43	32,15	32,13	32,43	226K	12
11/11/2021	-0,86%	-0,28	32,15	32,46	31,93	32,46	41K	12
10/11/2021	-0,34%	-0,11	32,43	32,20	32,20	32,64	62K	28
09/11/2021	-1,66%	-0,55	32,54	33,79	32,28	33,79	106K	29
08/11/2021	0,82%	0,27	33,09	32,43	32,43	33,79	17K	11
05/11/2021	-1,08%	-0,36	32,82	33,75	32,67	33,75	115K	100
04/11/2021	-1,48%	-0,50	33,18	33,87	33,08	33,87	95K	17
03/11/2021	-0,94%	-0,32	33,68	34,38	33,57	34,38	65K	23
01/11/2021	-2,86%	-1,00	34,00	34,95	33,71	34,95	171K	37
29/10/2021	4,14%	1,39	35,00	34,01	33,43	35,00	53K	24
28/10/2021	2,41%	0,79	33,61	33,45	33,33	33,61	726K	30
27/10/2021	-2,00%	-0,67	32,82	33,48	32,82	33,51	166K	40
26/10/2021	0,84%	0,28	33,49	33,55	33,49	33,55	1K	11
25/10/2021	-1,69%	-0,57	33,21	33,78	33,21	33,87	105K	15
22/10/2021	0,90%	0,30	33,78	33,67	33,48	34,26	200K	45
21/10/2021	2,01%	0,66	33,48	33,22	33,22	33,51	13K	9
20/10/2021	0,12%	0,04	32,82	32,78	32,67	32,85	20K	16
19/10/2021	1,86%	0,60	32,78	32,53	32,53	32,82	72K	10
18/10/2021	1,23%	0,39	32,18	31,79	31,79	32,31	116K	12
15/10/2021	0,70%	0,22	31,79	31,80	31,50	31,89	326K	18
14/10/2021	1,38%	0,43	31,57	31,47	31,23	31,62	140K	5
13/10/2021	-1,17%	-0,37	31,14	31,51	30,93	31,51	3M	1.598
11/10/2021	-0,13%	-0,04	31,51	31,55	31,51	31,55	11K	5
08/10/2021	0,54%	0,17	31,55	31,38	31,30	31,66	1M	17
07/10/2021	1,32%	0,41	31,38	31,08	31,08	31,65	953K	39
06/10/2021	0,26%	0,08	30,97	30,89	30,65	31,01	5K	10
05/10/2021	2,39%	0,72	30,89	31,07	30,12	31,07	53K	7
04/10/2021	0,37%	0,11	30,17	30,37	30,05	30,37	38K	16
01/10/2021	-0,07%	-0,02	30,06	29,77	29,70	30,06	232K	24
30/09/2021	-0,73%	-0,22	30,08	30,42	30,08	30,62	106K	26
29/09/2021	0,03%	0,01	30,30	30,82	30,18	30,96	781K	68
28/09/2021	-0,69%	-0,21	30,29	30,40	30,24	30,42	35K	7
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	-	-	28,39	28,35	28,14	28,61	156K	20

Date,Open,High,Low,Close,Volume
19-Jan-22,32.55,33.09,31.75,31.75,87776
18-Jan-22,33.00,33.84,32.50,32.78,255880
17-Jan-22,33.48,33.48,32.87,33.40,21002
14-Jan-22,33.48,33.48,32.95,33.48,246058
13-Jan-22,34.25,34.26,33.50,33.50,3468618
12-Jan-22,34.05,34.99,33.58,34.99,8715182
11-Jan-22,34.41,34.41,33.75,33.93,5546423
10-Jan-22,34.34,34.34,33.91,34.02,519642
07-Jan-22,34.50,34.50,33.98,34.08,189023
06-Jan-22,33.97,34.08,33.75,34.02,497604
05-Jan-22,34.02,34.84,33.00,33.97,46401
04-Jan-22,34.60,35.02,33.47,34.02,715074
03-Jan-22,32.00,33.14,32.00,33.06,37477
30-Dec-21,32.94,32.94,32.00,32.00,308571
29-Dec-21,32.68,33.30,32.67,33.09,1490314
28-Dec-21,34.60,34.60,32.76,32.76,241641
27-Dec-21,32.91,32.94,32.56,32.69,109556
23-Dec-21,33.27,33.27,32.55,32.65,621079
22-Dec-21,33.24,33.24,32.28,32.29,97646
21-Dec-21,31.50,32.75,31.50,32.61,30916
20-Dec-21,32.10,32.10,31.48,31.81,493459
17-Dec-21,32.86,32.86,32.20,32.44,27921
16-Dec-21,33.50,33.50,32.86,32.86,352115
15-Dec-21,32.91,32.91,32.37,32.79,44493
14-Dec-21,32.67,32.67,32.26,32.55,52215
13-Dec-21,31.89,32.33,31.89,32.33,31003
10-Dec-21,32.13,32.79,32.13,32.28,15904
09-Dec-21,32.21,32.49,32.08,32.20,346661
08-Dec-21,32.46,32.49,32.10,32.10,6521
07-Dec-21,32.60,33.00,32.38,32.58,164341
06-Dec-21,31.92,32.90,31.92,32.90,53883
03-Dec-21,32.42,32.42,31.80,31.80,36844
02-Dec-21,31.70,32.58,31.50,32.58,36287
01-Dec-21,31.83,32.40,31.83,31.88,197693
30-Nov-21,32.07,32.31,31.85,31.99,109992
29-Nov-21,32.41,32.97,32.32,32.61,36702
26-Nov-21,33.00,33.00,31.85,32.01,75552
25-Nov-21,33.31,33.47,33.02,33.47,4673
24-Nov-21,34.00,34.00,33.20,33.32,249411
23-Nov-21,33.03,33.54,33.03,33.21,107107
22-Nov-21,32.50,33.15,32.50,32.97,65246
19-Nov-21,32.48,32.50,31.29,32.50,206907
18-Nov-21,32.43,32.79,32.36,32.69,450813
17-Nov-21,32.76,32.76,32.33,32.55,61353
16-Nov-21,32.43,32.91,32.43,32.76,59203
12-Nov-21,32.15,32.43,32.13,32.43,226295
11-Nov-21,32.46,32.46,31.93,32.15,40865
10-Nov-21,32.20,32.64,32.20,32.43,62413
09-Nov-21,33.79,33.79,32.28,32.54,106433
08-Nov-21,32.43,33.79,32.43,33.09,16827
05-Nov-21,33.75,33.75,32.67,32.82,114975
04-Nov-21,33.87,33.87,33.08,33.18,95019
03-Nov-21,34.38,34.38,33.57,33.68,64621
01-Nov-21,34.95,34.95,33.71,34.00,171139
29-Oct-21,34.01,35.00,33.43,35.00,52559
28-Oct-21,33.45,33.61,33.33,33.61,725697
27-Oct-21,33.48,33.51,32.82,32.82,165942
26-Oct-21,33.55,33.55,33.49,33.49,1340
25-Oct-21,33.78,33.87,33.21,33.21,105491
22-Oct-21,33.67,34.26,33.48,33.78,200056
21-Oct-21,33.22,33.51,33.22,33.48,12747
20-Oct-21,32.78,32.85,32.67,32.82,20201
19-Oct-21,32.53,32.82,32.53,32.78,71765
18-Oct-21,31.79,32.31,31.79,32.18,116189
15-Oct-21,31.80,31.89,31.50,31.79,325596
14-Oct-21,31.47,31.62,31.23,31.57,139648
13-Oct-21,31.51,31.51,30.93,31.14,2687872
11-Oct-21,31.55,31.55,31.51,31.51,11072
08-Oct-21,31.38,31.66,31.30,31.55,1280063
07-Oct-21,31.08,31.65,31.08,31.38,953030
06-Oct-21,30.89,31.01,30.65,30.97,4582
05-Oct-21,31.07,31.07,30.12,30.89,52984
04-Oct-21,30.37,30.37,30.05,30.17,38259
01-Oct-21,29.77,30.06,29.70,30.06,232364
30-Sep-21,30.42,30.62,30.08,30.08,106274
29-Sep-21,30.82,30.96,30.18,30.30,781486
28-Sep-21,30.40,30.42,30.24,30.29,35427
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

*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...