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
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	0,47%	0,21	44,43	44,43	44,43	44,43	2K	2
15/08/2025	-1,07%	-0,48	44,22	44,22	44,22	44,22	2M	43
14/08/2025	1,22%	0,54	44,70	44,56	44,56	44,70	3K	3

12/08/2025	-0,07%	-0,03	44,16	44,25	44,16	44,25	3K	2
11/08/2025	0,32%	0,14	44,19	44,00	44,00	44,19	12K	4
08/08/2025	0,87%	0,38	44,05	43,76	43,76	44,05	2K	4
07/08/2025	-1,71%	-0,76	43,67	44,40	43,67	44,40	9M	3
06/08/2025	0,16%	0,07	44,43	44,43	44,43	44,43	44	1
05/08/2025	0,45%	0,20	44,36	44,34	44,33	44,39	3M	72
01/08/2025	-3,09%	-1,41	44,16	44,80	44,16	44,80	1M	25
31/07/2025	0,26%	0,12	45,57	46,00	45,57	46,00	460K	9
30/07/2025	-0,48%	-0,22	45,45	46,06	45,45	46,19	18M	189
29/07/2025	-0,50%	-0,23	45,67	45,67	45,67	45,67	11M	3
28/07/2025	0,26%	0,12	45,90	45,90	45,90	45,90	7K	1
25/07/2025	0,00%	0,00	45,78	45,78	45,78	45,78	45	1
24/07/2025	0,39%	0,18	45,78	45,60	45,60	45,78	8K	4
22/07/2025	0,11%	0,05	45,60	45,60	45,60	45,60	45	1
21/07/2025	0,02%	0,01	45,55	45,54	45,54	45,55	5M	2
18/07/2025	0,40%	0,18	45,54	45,45	45,42	45,63	27M	514
17/07/2025	0,93%	0,42	45,36	45,30	45,25	45,36	2M	60
16/07/2025	0,47%	0,21	44,94	44,60	44,60	44,94	8M	4
15/07/2025	-1,97%	-0,90	44,73	44,75	44,73	44,75	6M	2
14/07/2025	1,74%	0,78	45,63	45,29	45,20	45,63	18M	396
11/07/2025	-0,40%	-0,18	44,85	45,00	44,76	45,08	10M	142
10/07/2025	2,06%	0,91	45,03	44,85	44,85	45,28	590K	10
09/07/2025	0,18%	0,08	44,12	44,12	44,12	44,12	2K	1
08/07/2025	-0,54%	-0,24	44,04	44,04	44,04	44,04	88	1
07/07/2025	0,61%	0,27	44,28	44,71	44,28	44,75	1M	23
04/07/2025	0,02%	0,01	44,01	44,01	44,01	44,01	4K	1
02/07/2025	-0,43%	-0,19	44,00	44,19	44,00	44,19	575K	9
01/07/2025	0,61%	0,27	44,19	44,67	44,10	44,67	10K	4
27/06/2025	0,00%	0,00	43,92	43,92	43,92	43,92	834	1
25/06/2025	0,46%	0,20	43,92	42,93	42,93	43,92	921	2
24/06/2025	1,91%	0,82	43,72	43,62	43,62	43,83	3K	12
23/06/2025	0,35%	0,15	42,90	42,90	42,90	42,90	171	1
20/06/2025	2,00%	0,84	42,75	42,45	42,45	42,75	11K	78
18/06/2025	-1,20%	-0,51	41,91	41,75	41,75	41,92	13K	19
13/06/2025	-0,52%	-0,22	42,42	42,54	42,42	42,54	3K	2
12/06/2025	0,19%	0,08	42,64	42,56	42,51	42,64	767	4
11/06/2025	-0,72%	-0,31	42,56	42,56	42,56	42,56	42	1
10/06/2025	-0,95%	-0,41	42,87	43,02	42,87	43,11	1M	5
09/06/2025	-0,44%	-0,19	43,28	43,47	43,17	43,47	1M	7
06/06/2025	-0,41%	-0,18	43,47	43,38	43,38	43,47	2K	2
04/06/2025	-0,27%	-0,12	43,65	43,73	43,65	43,73	10M	2
03/06/2025	-0,75%	-0,33	43,77	43,88	43,77	43,89	16K	3
02/06/2025	0,34%	0,15	44,10	44,10	44,10	44,10	1K	1
28/05/2025	0,57%	0,25	43,95	43,95	43,95	43,95	483	1
27/05/2025	1,37%	0,59	43,70	43,53	43,35	43,70	17K	3
26/05/2025	0,40%	0,17	43,11	43,11	43,11	43,11	2K	2
23/05/2025	-0,88%	-0,38	42,94	43,26	42,94	43,26	172	4
22/05/2025	-0,21%	-0,09	43,32	43,18	42,93	43,32	9M	3
21/05/2025	-2,36%	-1,05	43,41	43,30	43,30	43,41	24K	3
19/05/2025	1,09%	0,48	44,46	44,31	44,31	44,46	444	2
15/05/2025	1,45%	0,63	43,98	43,98	43,98	43,98	43	1
14/05/2025	-0,71%	-0,31	43,35	43,35	43,35	43,35	346	1
12/05/2025	2,54%	1,08	43,66	43,80	43,59	43,80	2M	12
09/05/2025	-1,21%	-0,52	42,58	43,50	42,58	43,50	19K	2
08/05/2025	0,49%	0,21	43,10	43,18	43,10	43,18	104K	2
07/05/2025	1,01%	0,43	42,89	42,88	42,88	42,89	643	2
06/05/2025	-0,07%	-0,03	42,46	42,55	42,46	42,55	119K	4
02/05/2025	2,83%	1,17	42,49	42,48	42,48	42,59	4K	3
30/04/2025	0,32%	0,13	41,32	41,52	41,30	41,52	4M	5
25/04/2025	0,27%	0,11	41,19	43,00	41,17	43,00	1M	27
23/04/2025	0,76%	0,31	41,08	40,60	40,60	42,30	2K	5
22/04/2025	-1,04%	-0,43	40,77	40,40	40,35	40,77	7M	90
16/04/2025	-1,65%	-0,69	41,20	42,42	41,20	42,93	2K	7
15/04/2025	4,72%	1,89	41,89	44,63	41,89	44,63	3K	13
14/04/2025	-2,65%	-1,09	40,00	41,43	40,00	41,82	1K	4
11/04/2025	1,21%	0,49	41,09	40,84	40,84	41,10	12M	354
10/04/2025	-2,89%	-1,21	40,60	41,10	40,60	41,10	3K	4
09/04/2025	3,36%	1,36	41,81	39,45	39,35	41,81	7K	8
08/04/2025	2,85%	1,12	40,45	40,39	40,39	40,85	33K	7
07/04/2025	2,66%	1,02	39,33	44,62	37,08	44,62	1M	166
04/04/2025	-5,59%	-2,27	38,31	40,25	38,31	40,25	436K	42
03/04/2025	-6,39%	-2,77	40,58	44,61	40,30	44,61	21K	31
02/04/2025	1,76%	0,75	43,35	42,00	42,00	43,35	1K	5
01/04/2025	-0,58%	-0,25	42,60	42,70	42,44	42,70	27K	12
31/03/2025	0,35%	0,15	42,85	42,85	42,85	42,85	34K	1
28/03/2025	-2,71%	-1,19	42,70	43,05	42,61	43,05	35M	95
27/03/2025	0,14%	0,06	43,89	43,38	43,38	43,89	107K	3
26/03/2025	3,15%	1,34	43,83	43,83	43,83	43,83	5K	1
25/03/2025	-3,32%	-1,46	42,49	44,64	42,49	44,64	1M	29
24/03/2025	2,95%	1,26	43,95	44,43	43,29	44,43	44K	8
21/03/2025	0,54%	0,23	42,69	42,68	42,68	42,69	34K	2
20/03/2025	0,43%	0,18	42,46	44,25	42,46	44,25	26K	6
19/03/2025	1,15%	0,48	42,28	40,01	40,01	42,30	126K	32
18/03/2025	-1,46%	-0,62	41,80	42,16	41,80	47,00	4M	30
17/03/2025	0,86%	0,36	42,42	42,36	42,36	42,42	26K	2
14/03/2025	0,98%	0,41	42,06	41,96	41,89	42,14	459K	29
13/03/2025	-0,57%	-0,24	41,65	41,62	41,62	41,68	42K	3
12/03/2025	1,01%	0,42	41,89	42,30	41,82	42,30	110K	8
11/03/2025	-0,55%	-0,23	41,47	41,99	41,47	42,03	623K	29
10/03/2025	-2,80%	-1,20	41,70	41,55	41,50	42,39	62K	12
07/03/2025	-0,23%	-0,10	42,90	43,10	42,42	43,10	31K	5
06/03/2025	-1,89%	-0,83	43,00	43,44	42,66	43,44	9M	147
05/03/2025	-8,17%	-3,90	43,83	43,68	43,49	43,89	108K	19
28/02/2025	5,71%	2,58	47,73	43,50	43,50	47,73	118K	34
27/02/2025	0,31%	0,14	45,15	44,90	44,90	45,17	360	3
26/02/2025	-2,97%	-1,38	45,01	45,06	44,69	45,06	539K	9
25/02/2025	3,99%	1,78	46,39	44,80	44,08	46,39	23M	26
24/02/2025	1,36%	0,60	44,61	44,34	44,34	44,61	111K	7
21/02/2025	-4,80%	-2,22	44,01	45,09	44,01	45,09	8M	11
20/02/2025	0,50%	0,23	46,23	46,00	44,42	46,23	8K	13
19/02/2025	1,43%	0,65	46,00	45,30	45,00	46,00	480K	8
18/02/2025	-0,31%	-0,14	45,35	45,12	45,06	45,35	24M	866
17/02/2025	0,69%	0,31	45,49	45,49	45,49	45,49	45	1
14/02/2025	-4,64%	-2,20	45,18	45,90	44,94	45,90	122K	19
13/02/2025	3,02%	1,39	47,38	44,51	44,51	47,38	11M	31
12/02/2025	3,12%	1,39	45,99	46,47	43,80	46,47	50K	22
11/02/2025	-1,52%	-0,69	44,60	44,60	44,60	44,60	847	1
10/02/2025	-0,90%	-0,41	45,29	46,45	45,29	46,45	252K	27
07/02/2025	-0,63%	-0,29	45,70	44,85	44,85	46,15	456K	17
06/02/2025	1,43%	0,65	45,99	46,02	45,55	46,70	330K	218
05/02/2025	0,87%	0,39	45,34	45,35	45,34	45,35	5K	2
04/02/2025	-0,77%	-0,35	44,95	45,60	44,95	45,60	21K	6
03/02/2025	-1,26%	-0,58	45,30	45,50	45,30	45,50	5K	2
31/01/2025	-1,65%	-0,77	45,88	46,65	45,88	46,65	124K	9
30/01/2025	-0,74%	-0,35	46,65	47,62	45,51	47,62	11M	24
29/01/2025	1,47%	0,68	47,00	47,77	46,27	47,77	181K	12
28/01/2025	0,26%	0,12	46,32	46,20	46,14	46,40	14M	275
27/01/2025	-0,06%	-0,03	46,20	46,20	46,20	46,20	1K	1
24/01/2025	-0,06%	-0,03	46,23	46,14	45,84	46,35	10M	225
23/01/2025	0,13%	0,06	46,26	47,05	46,01	47,05	23M	378
22/01/2025	-1,79%	-0,84	46,20	46,00	45,67	46,32	11M	108
21/01/2025	0,13%	0,06	47,04	47,04	46,74	47,10	83K	108
20/01/2025	-0,04%	-0,02	46,98	49,09	46,98	49,09	909	3
17/01/2025	1,21%	0,56	47,00	45,68	45,68	47,10	273K	122
16/01/2025	1,42%	0,65	46,44	46,47	45,79	46,48	186K	147
15/01/2025	2,03%	0,91	45,79	43,63	43,63	45,90	9M	365
14/01/2025	-	-	44,88	44,49	44,20	44,88	7M	423

Date,Open,High,Low,Close,Volume
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
15-Aug-25,44.22,44.22,44.22,44.22,1989900
14-Aug-25,44.56,44.70,44.56,44.70,2771
12-Aug-25,44.25,44.25,44.16,44.16,2782
11-Aug-25,44.00,44.19,44.00,44.19,12265
08-Aug-25,43.76,44.05,43.76,44.05,2105
07-Aug-25,44.40,44.40,43.67,43.67,9446669
06-Aug-25,44.43,44.43,44.43,44.43,44
05-Aug-25,44.34,44.39,44.33,44.36,3372555
01-Aug-25,44.80,44.80,44.16,44.16,1373080
31-Jul-25,46.00,46.00,45.57,45.57,460273
30-Jul-25,46.06,46.19,45.45,45.45,17750343
29-Jul-25,45.67,45.67,45.67,45.67,11428460
28-Jul-25,45.90,45.90,45.90,45.90,6930
25-Jul-25,45.78,45.78,45.78,45.78,45
24-Jul-25,45.60,45.78,45.60,45.78,8226
22-Jul-25,45.60,45.60,45.60,45.60,45
21-Jul-25,45.54,45.55,45.54,45.55,4555728
18-Jul-25,45.45,45.63,45.42,45.54,27306293
17-Jul-25,45.30,45.36,45.25,45.36,2267607
16-Jul-25,44.60,44.94,44.60,44.94,8045712
15-Jul-25,44.75,44.75,44.73,44.73,6265894
14-Jul-25,45.29,45.63,45.20,45.63,17860811
11-Jul-25,45.00,45.08,44.76,44.85,10042030
10-Jul-25,44.85,45.28,44.85,45.03,589801
09-Jul-25,44.12,44.12,44.12,44.12,1632
08-Jul-25,44.04,44.04,44.04,44.04,88
07-Jul-25,44.71,44.75,44.28,44.28,1117492
04-Jul-25,44.01,44.01,44.01,44.01,4136
02-Jul-25,44.19,44.19,44.00,44.00,575415
01-Jul-25,44.67,44.67,44.10,44.19,9539
27-Jun-25,43.92,43.92,43.92,43.92,834
25-Jun-25,42.93,43.92,42.93,43.92,921
24-Jun-25,43.62,43.83,43.62,43.72,2535
23-Jun-25,42.90,42.90,42.90,42.90,171
20-Jun-25,42.45,42.75,42.45,42.75,10512
18-Jun-25,41.75,41.92,41.75,41.91,12973
13-Jun-25,42.54,42.54,42.42,42.42,2546
12-Jun-25,42.56,42.64,42.51,42.64,767
11-Jun-25,42.56,42.56,42.56,42.56,42
10-Jun-25,43.02,43.11,42.87,42.87,1086843
09-Jun-25,43.47,43.47,43.17,43.28,1092387
06-Jun-25,43.38,43.47,43.38,43.47,2086
04-Jun-25,43.73,43.73,43.65,43.65,9564798
03-Jun-25,43.88,43.89,43.77,43.77,15839
02-Jun-25,44.10,44.10,44.10,44.10,1014
28-May-25,43.95,43.95,43.95,43.95,483
27-May-25,43.53,43.70,43.35,43.70,16776
26-May-25,43.11,43.11,43.11,43.11,2155
23-May-25,43.26,43.26,42.94,42.94,172
22-May-25,43.18,43.32,42.93,43.32,9461828
21-May-25,43.30,43.41,43.30,43.41,23779
19-May-25,44.31,44.46,44.31,44.46,444
15-May-25,43.98,43.98,43.98,43.98,43
14-May-25,43.35,43.35,43.35,43.35,346
12-May-25,43.80,43.80,43.59,43.66,1570858
09-May-25,43.50,43.50,42.58,42.58,18909
08-May-25,43.18,43.18,43.10,43.10,103761
07-May-25,42.88,42.89,42.88,42.89,643
06-May-25,42.55,42.55,42.46,42.46,119224
02-May-25,42.48,42.59,42.48,42.49,3830
30-Apr-25,41.52,41.52,41.30,41.32,4251348
25-Apr-25,43.00,43.00,41.17,41.19,1242295
23-Apr-25,40.60,42.30,40.60,41.08,2399
22-Apr-25,40.40,40.77,40.35,40.77,6853862
16-Apr-25,42.42,42.93,41.20,41.20,1585
15-Apr-25,44.63,44.63,41.89,41.89,3461
14-Apr-25,41.43,41.82,40.00,40.00,1032
11-Apr-25,40.84,41.10,40.84,41.09,12329002
10-Apr-25,41.10,41.10,40.60,40.60,2770
09-Apr-25,39.45,41.81,39.35,41.81,7424
08-Apr-25,40.39,40.85,40.39,40.45,33060
07-Apr-25,44.62,44.62,37.08,39.33,1082093
04-Apr-25,40.25,40.25,38.31,38.31,435943
03-Apr-25,44.61,44.61,40.30,40.58,20671
02-Apr-25,42.00,43.35,42.00,43.35,1236
01-Apr-25,42.70,42.70,42.44,42.60,26816
31-Mar-25,42.85,42.85,42.85,42.85,34280
28-Mar-25,43.05,43.05,42.61,42.70,34727681
27-Mar-25,43.38,43.89,43.38,43.89,107384
26-Mar-25,43.83,43.83,43.83,43.83,4996
25-Mar-25,44.64,44.64,42.49,42.49,1309587
24-Mar-25,44.43,44.43,43.29,43.95,44020
21-Mar-25,42.68,42.69,42.68,42.69,33809
20-Mar-25,44.25,44.25,42.46,42.46,25887
19-Mar-25,40.01,42.30,40.01,42.28,126165
18-Mar-25,42.16,47.00,41.80,41.80,3823300
17-Mar-25,42.36,42.42,42.36,42.42,25628
14-Mar-25,41.96,42.14,41.89,42.06,458764
13-Mar-25,41.62,41.68,41.62,41.65,41804
12-Mar-25,42.30,42.30,41.82,41.89,110369
11-Mar-25,41.99,42.03,41.47,41.47,622551
10-Mar-25,41.55,42.39,41.50,41.70,61769
07-Mar-25,43.10,43.10,42.42,42.90,30929
06-Mar-25,43.44,43.44,42.66,43.00,8684213
05-Mar-25,43.68,43.89,43.49,43.83,107512
28-Feb-25,43.50,47.73,43.50,47.73,118167
27-Feb-25,44.90,45.17,44.90,45.15,360
26-Feb-25,45.06,45.06,44.69,45.01,538573
25-Feb-25,44.80,46.39,44.08,46.39,22947031
24-Feb-25,44.34,44.61,44.34,44.61,111116
21-Feb-25,45.09,45.09,44.01,44.01,8480159
20-Feb-25,46.00,46.23,44.42,46.23,8026
19-Feb-25,45.30,46.00,45.00,46.00,479845
18-Feb-25,45.12,45.35,45.06,45.35,24173823
17-Feb-25,45.49,45.49,45.49,45.49,45
14-Feb-25,45.90,45.90,44.94,45.18,121628
13-Feb-25,44.51,47.38,44.51,47.38,11216543
12-Feb-25,46.47,46.47,43.80,45.99,50205
11-Feb-25,44.60,44.60,44.60,44.60,847
10-Feb-25,46.45,46.45,45.29,45.29,251852
07-Feb-25,44.85,46.15,44.85,45.70,455735
06-Feb-25,46.02,46.70,45.55,45.99,330096
05-Feb-25,45.35,45.35,45.34,45.34,5441
04-Feb-25,45.60,45.60,44.95,44.95,21086
03-Feb-25,45.50,45.50,45.30,45.30,4848
31-Jan-25,46.65,46.65,45.88,45.88,123864
30-Jan-25,47.62,47.62,45.51,46.65,10635688
29-Jan-25,47.77,47.77,46.27,47.00,181382
28-Jan-25,46.20,46.40,46.14,46.32,14317448
27-Jan-25,46.20,46.20,46.20,46.20,1016
24-Jan-25,46.14,46.35,45.84,46.23,10137161
23-Jan-25,47.05,47.05,46.01,46.26,23347100
22-Jan-25,46.00,46.32,45.67,46.20,11250068
21-Jan-25,47.04,47.10,46.74,47.04,83171
20-Jan-25,49.09,49.09,46.98,46.98,909
17-Jan-25,45.68,47.10,45.68,47.00,273485
16-Jan-25,46.47,46.48,45.79,46.44,185728
15-Jan-25,43.63,45.90,43.63,45.79,8577013
14-Jan-25,44.49,44.88,44.20,44.88,6842140

*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