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
18/08/2026	0,72%	0,34	47,85	47,10	47,10	47,86	43K	172
17/08/2026	-1,37%	-0,66	47,51	48,17	47,51	48,67	10K	19
14/08/2026	5,80%	2,64	48,17	45,53	45,53	48,35	3K	13
13/08/2026	-4,49%	-2,14	45,53	48,00	45,53	48,44	747K	138
12/08/2026	0,68%	0,32	47,67	47,35	47,19	47,67	34K	31
11/08/2026	1,15%	0,54	47,35	46,40	46,21	47,60	738K	207
10/08/2026	0,71%	0,33	46,81	46,75	46,64	46,89	22K	140
07/08/2026	-0,02%	-0,01	46,48	46,35	46,35	46,49	1K	6
06/08/2026	-1,25%	-0,59	46,49	47,03	46,49	47,03	40K	203
05/08/2026	0,28%	0,13	47,08	45,11	45,11	47,27	21K	237
04/08/2026	2,00%	0,92	46,95	46,80	46,41	47,10	4M	105
03/08/2026	0,77%	0,35	46,03	45,13	45,13	46,05	466K	27
31/07/2026	0,20%	0,09	45,68	45,50	45,50	45,68	8K	8
30/07/2026	-0,20%	-0,09	45,59	44,04	44,04	45,64	8K	13
29/07/2026	-2,27%	-1,06	45,68	46,74	45,68	46,74	2M	130
28/07/2026	1,63%	0,75	46,74	46,35	46,35	46,74	1M	149
27/07/2026	0,99%	0,45	45,99	43,90	43,90	46,17	4M	72
24/07/2026	1,04%	0,47	45,54	45,13	44,93	45,54	1M	35
23/07/2026	0,49%	0,22	45,07	44,85	44,79	45,07	35K	11
22/07/2026	-0,36%	-0,16	44,85	45,05	44,76	45,09	492K	715
21/07/2026	-0,11%	-0,05	45,01	45,01	45,00	45,31	23K	251
20/07/2026	-1,29%	-0,59	45,06	45,28	45,04	45,28	14K	21
17/07/2026	0,15%	0,07	45,65	45,58	45,46	46,32	7M	96
16/07/2026	0,04%	0,02	45,58	45,01	43,65	45,98	283K	35
15/07/2026	0,89%	0,40	45,56	45,31	45,31	45,63	6K	34
14/07/2026	-0,88%	-0,40	45,16	43,56	43,56	45,56	36K	105
13/07/2026	0,66%	0,30	45,56	44,00	44,00	45,64	151K	106
10/07/2026	0,24%	0,11	45,26	45,62	45,03	45,62	10K	104
09/07/2026	0,02%	0,01	45,15	45,17	45,15	45,43	35K	682
08/07/2026	-1,81%	-0,83	45,14	46,50	45,06	46,50	4K	32
07/07/2026	0,68%	0,31	45,97	45,30	45,30	46,22	7K	17
06/07/2026	-0,57%	-0,26	45,66	45,80	45,38	46,90	205K	814
03/07/2026	0,20%	0,09	45,92	45,15	45,15	45,92	40K	12
02/07/2026	1,30%	0,59	45,83	45,43	45,28	45,83	27K	8
01/07/2026	2,72%	1,20	45,24	44,41	44,41	45,37	1M	60
30/06/2026	-0,29%	-0,13	44,04	44,18	44,00	44,28	158K	141
29/06/2026	0,05%	0,02	44,17	44,09	44,07	44,32	458K	28
26/06/2026	0,16%	0,07	44,15	43,69	43,45	44,15	89K	22
25/06/2026	-0,65%	-0,29	44,08	40,51	40,51	44,81	22K	16
24/06/2026	-0,94%	-0,42	44,37	45,11	44,37	45,11	8K	43
23/06/2026	1,70%	0,75	44,79	44,04	44,04	44,79	4M	245
22/06/2026	2,04%	0,88	44,04	43,00	43,00	44,34	3M	104
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	-	-	45,23	44,39	44,05	45,26	20K	196

Date,Open,High,Low,Close,Volume
18-Aug-26,47.10,47.86,47.10,47.85,43429
17-Aug-26,48.17,48.67,47.51,47.51,10460
14-Aug-26,45.53,48.35,45.53,48.17,2861
13-Aug-26,48.00,48.44,45.53,45.53,746551
12-Aug-26,47.35,47.67,47.19,47.67,33829
11-Aug-26,46.40,47.60,46.21,47.35,737538
10-Aug-26,46.75,46.89,46.64,46.81,21744
07-Aug-26,46.35,46.49,46.35,46.48,1437
06-Aug-26,47.03,47.03,46.49,46.49,39791
05-Aug-26,45.11,47.27,45.11,47.08,20925
04-Aug-26,46.80,47.10,46.41,46.95,3600124
03-Aug-26,45.13,46.05,45.13,46.03,465645
31-Jul-26,45.50,45.68,45.50,45.68,7992
30-Jul-26,44.04,45.64,44.04,45.59,7944
29-Jul-26,46.74,46.74,45.68,45.68,1641142
28-Jul-26,46.35,46.74,46.35,46.74,1433423
27-Jul-26,43.90,46.17,43.90,45.99,3579211
24-Jul-26,45.13,45.54,44.93,45.54,1367996
23-Jul-26,44.85,45.07,44.79,45.07,35044
22-Jul-26,45.05,45.09,44.76,44.85,492255
21-Jul-26,45.01,45.31,45.00,45.01,23283
20-Jul-26,45.28,45.28,45.04,45.06,14222
17-Jul-26,45.58,46.32,45.46,45.65,6743700
16-Jul-26,45.01,45.98,43.65,45.58,283261
15-Jul-26,45.31,45.63,45.31,45.56,6460
14-Jul-26,43.56,45.56,43.56,45.16,35565
13-Jul-26,44.00,45.64,44.00,45.56,151432
10-Jul-26,45.62,45.62,45.03,45.26,10324
09-Jul-26,45.17,45.43,45.15,45.15,35273
08-Jul-26,46.50,46.50,45.06,45.14,4322
07-Jul-26,45.30,46.22,45.30,45.97,7370
06-Jul-26,45.80,46.90,45.38,45.66,204815
03-Jul-26,45.15,45.92,45.15,45.92,40086
02-Jul-26,45.43,45.83,45.28,45.83,27029
01-Jul-26,44.41,45.37,44.41,45.24,1147258
30-Jun-26,44.18,44.28,44.00,44.04,158033
29-Jun-26,44.09,44.32,44.07,44.17,458365
26-Jun-26,43.69,44.15,43.45,44.15,89307
25-Jun-26,40.51,44.81,40.51,44.08,21648
24-Jun-26,45.11,45.11,44.37,44.37,8318
23-Jun-26,44.04,44.79,44.04,44.79,4038750
22-Jun-26,43.00,44.34,43.00,44.04,3346961
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

*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