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
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	-0,11%	-0,05	44,55	44,20	43,50	45,39	147K	45
01/12/2025	-1,04%	-0,47	44,60	44,83	44,60	44,91	450K	18
28/11/2025	0,22%	0,10	45,07	44,76	44,32	45,07	100K	95
27/11/2025	0,51%	0,23	44,97	45,02	44,88	45,02	3K	61
26/11/2025	0,77%	0,34	44,74	44,04	44,04	45,24	92K	1.725
25/11/2025	1,00%	0,44	44,40	43,24	43,24	44,51	61K	300
24/11/2025	0,18%	0,08	43,96	45,45	43,60	45,45	4K	9
21/11/2025	1,48%	0,64	43,88	43,24	43,24	43,92	31K	6
19/11/2025	-0,14%	-0,06	43,24	42,76	42,76	43,67	54K	531
18/11/2025	0,44%	0,19	43,30	42,44	42,44	43,48	9K	178
17/11/2025	-1,67%	-0,73	43,11	43,32	43,11	43,32	53K	3
14/11/2025	-0,34%	-0,15	43,84	43,48	43,48	43,87	480	4
13/11/2025	-1,35%	-0,60	43,99	44,87	43,93	44,87	108K	2.394
12/11/2025	0,86%	0,38	44,59	43,65	43,65	44,66	2K	25
10/11/2025	0,36%	0,16	44,21	42,01	42,01	44,31	13K	160
07/11/2025	0,32%	0,14	44,05	43,83	43,55	44,07	8K	172
06/11/2025	-0,48%	-0,21	43,91	44,00	43,76	44,00	5K	68
05/11/2025	-0,54%	-0,24	44,12	44,36	43,74	44,80	137K	298
04/11/2025	1,53%	0,67	44,36	42,84	42,84	44,36	215K	108
03/11/2025	-0,86%	-0,38	43,69	44,20	43,34	44,20	10K	143
31/10/2025	0,55%	0,24	44,07	42,44	42,44	44,11	489K	45
30/10/2025	1,01%	0,44	43,83	43,96	43,82	44,20	22K	233
29/10/2025	-1,41%	-0,62	43,39	43,51	43,36	43,67	7K	91
28/10/2025	-0,81%	-0,36	44,01	44,19	44,00	44,40	11K	79
27/10/2025	-0,22%	-0,10	44,37	44,43	44,27	44,55	9M	740
24/10/2025	1,48%	0,65	44,47	44,55	44,31	44,55	2K	5
23/10/2025	0,34%	0,15	43,82	43,67	43,66	43,82	4M	5
22/10/2025	-0,75%	-0,33	43,67	43,99	43,58	43,99	120K	6
21/10/2025	0,07%	0,03	44,00	44,25	44,00	44,25	3K	15
20/10/2025	0,62%	0,27	43,97	41,52	41,52	44,06	11M	748
17/10/2025	-0,86%	-0,38	43,70	43,29	42,94	43,98	26M	252
16/10/2025	-2,50%	-1,13	44,08	44,51	44,08	44,51	2K	5
15/10/2025	-0,51%	-0,23	45,21	45,57	45,05	45,57	2K	8
14/10/2025	1,09%	0,49	45,44	45,12	45,12	45,76	8M	113
13/10/2025	-0,53%	-0,24	44,95	45,19	44,68	45,19	13M	380
10/10/2025	1,41%	0,63	45,19	45,23	44,99	45,47	14M	218
09/10/2025	-0,11%	-0,05	44,56	44,66	44,48	44,72	14M	2.287
08/10/2025	0,02%	0,01	44,61	44,71	44,61	44,83	38K	3
07/10/2025	0,31%	0,14	44,60	44,60	44,60	44,60	44	1
06/10/2025	-0,74%	-0,33	44,46	44,88	44,40	44,88	267	3
03/10/2025	0,99%	0,44	44,79	44,79	44,79	44,79	18K	1
01/10/2025	-1,00%	-0,45	44,35	44,70	44,35	44,70	165K	3
30/09/2025	-0,53%	-0,24	44,80	44,50	44,50	44,80	671	2
26/09/2025	0,20%	0,09	45,04	45,10	45,04	45,10	32K	2
24/09/2025	1,24%	0,55	44,95	44,95	44,95	44,95	89	1
23/09/2025	-1,33%	-0,60	44,40	45,20	44,40	45,20	5K	6
22/09/2025	-0,22%	-0,10	45,00	45,00	44,90	45,25	12K	53
19/09/2025	2,41%	1,06	45,10	44,76	44,76	45,10	9K	2
16/09/2025	-1,03%	-0,46	44,04	44,04	44,04	44,04	968	1
15/09/2025	-0,78%	-0,35	44,50	44,92	44,50	44,92	31K	3
10/09/2025	-0,73%	-0,33	44,85	44,80	44,80	44,85	672	2
09/09/2025	1,03%	0,46	45,18	45,24	45,18	45,34	12K	4
08/09/2025	0,38%	0,17	44,72	44,75	44,72	44,75	4K	2
05/09/2025	-1,87%	-0,85	44,55	44,80	44,55	44,80	13K	3
02/09/2025	-0,18%	-0,08	45,40	45,23	45,04	45,40	9M	78
01/09/2025	0,00%	0,00	45,48	45,48	45,48	45,48	727	1
29/08/2025	0,73%	0,33	45,48	45,50	45,48	45,52	4M	44
28/08/2025	-0,64%	-0,29	45,15	45,36	45,15	45,36	683K	16
27/08/2025	1,32%	0,59	45,44	45,50	45,44	45,50	4K	3
25/08/2025	0,27%	0,12	44,85	44,98	44,70	45,05	4M	74
21/08/2025	0,68%	0,30	44,73	44,82	44,73	44,85	2M	83
19/08/2025	-	-	44,43	44,43	44,43	44,43	2K	2

Date,Open,High,Low,Close,Volume
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
01-Dec-25,44.83,44.91,44.60,44.60,450373
28-Nov-25,44.76,45.07,44.32,45.07,100322
27-Nov-25,45.02,45.02,44.88,44.97,3372
26-Nov-25,44.04,45.24,44.04,44.74,92241
25-Nov-25,43.24,44.51,43.24,44.40,61172
24-Nov-25,45.45,45.45,43.60,43.96,4356
21-Nov-25,43.24,43.92,43.24,43.88,30579
19-Nov-25,42.76,43.67,42.76,43.24,53689
18-Nov-25,42.44,43.48,42.44,43.30,8653
17-Nov-25,43.32,43.32,43.11,43.11,53329
14-Nov-25,43.48,43.87,43.48,43.84,480
13-Nov-25,44.87,44.87,43.93,43.99,108094
12-Nov-25,43.65,44.66,43.65,44.59,1692
10-Nov-25,42.01,44.31,42.01,44.21,13050
07-Nov-25,43.83,44.07,43.55,44.05,7699
06-Nov-25,44.00,44.00,43.76,43.91,4777
05-Nov-25,44.36,44.80,43.74,44.12,136973
04-Nov-25,42.84,44.36,42.84,44.36,215109
03-Nov-25,44.20,44.20,43.34,43.69,10258
31-Oct-25,42.44,44.11,42.44,44.07,489301
30-Oct-25,43.96,44.20,43.82,43.83,22027
29-Oct-25,43.51,43.67,43.36,43.39,7497
28-Oct-25,44.19,44.40,44.00,44.01,10752
27-Oct-25,44.43,44.55,44.27,44.37,9422264
24-Oct-25,44.55,44.55,44.31,44.47,1603
23-Oct-25,43.67,43.82,43.66,43.82,4382436
22-Oct-25,43.99,43.99,43.58,43.67,120474
21-Oct-25,44.25,44.25,44.00,44.00,2863
20-Oct-25,41.52,44.06,41.52,43.97,11329501
17-Oct-25,43.29,43.98,42.94,43.70,25864736
16-Oct-25,44.51,44.51,44.08,44.08,2132
15-Oct-25,45.57,45.57,45.05,45.21,2398
14-Oct-25,45.12,45.76,45.12,45.44,7608215
13-Oct-25,45.19,45.19,44.68,44.95,12606043
10-Oct-25,45.23,45.47,44.99,45.19,13671735
09-Oct-25,44.66,44.72,44.48,44.56,13663903
08-Oct-25,44.71,44.83,44.61,44.61,38025
07-Oct-25,44.60,44.60,44.60,44.60,44
06-Oct-25,44.88,44.88,44.40,44.46,267
03-Oct-25,44.79,44.79,44.79,44.79,17916
01-Oct-25,44.70,44.70,44.35,44.35,164793
30-Sep-25,44.50,44.80,44.50,44.80,671
26-Sep-25,45.10,45.10,45.04,45.04,32020
24-Sep-25,44.95,44.95,44.95,44.95,89
23-Sep-25,45.20,45.20,44.40,44.40,4533
22-Sep-25,45.00,45.25,44.90,45.00,12166
19-Sep-25,44.76,45.10,44.76,45.10,9042
16-Sep-25,44.04,44.04,44.04,44.04,968
15-Sep-25,44.92,44.92,44.50,44.50,30545
10-Sep-25,44.80,44.85,44.80,44.85,672
09-Sep-25,45.24,45.34,45.18,45.18,12282
08-Sep-25,44.75,44.75,44.72,44.72,3624
05-Sep-25,44.80,44.80,44.55,44.55,12786
02-Sep-25,45.23,45.40,45.04,45.40,9053427
01-Sep-25,45.48,45.48,45.48,45.48,727
29-Aug-25,45.50,45.52,45.48,45.48,3868346
28-Aug-25,45.36,45.36,45.15,45.15,683385
27-Aug-25,45.50,45.50,45.44,45.44,4457
25-Aug-25,44.98,45.05,44.70,44.85,3593659
21-Aug-25,44.82,44.85,44.73,44.73,2468634
19-Aug-25,44.43,44.43,44.43,44.43,2221

*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