Cotação atual, histórico e gráfico do papel: BIYG39

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 BIYG39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/01/2025	-0,62%	-0,15	24,24	24,24	24,24	24,24	170K	1
17/01/2025	0,58%	0,14	24,39	24,39	24,39	24,39	234K	1
16/01/2025	3,63%	0,85	24,25	24,25	24,25	24,25	242	2
14/01/2025	0,69%	0,16	23,40	23,41	23,40	23,41	70	2
13/01/2025	-3,41%	-0,82	23,24	23,24	23,24	23,24	23	1
08/01/2025	0,17%	0,04	24,06	24,06	24,06	24,06	24	1
06/01/2025	0,17%	0,04	24,02	24,19	24,02	24,26	1K	4

02/01/2025	1,01%	0,24	23,98	23,98	23,98	23,98	47	1
20/12/2024	-1,90%	-0,46	23,74	23,74	23,74	23,74	23	1
17/12/2024	-0,37%	-0,09	24,20	24,24	24,20	24,24	944	4
16/12/2024	1,21%	0,29	24,29	24,29	24,29	24,29	1K	1
11/12/2024	-1,80%	-0,44	24,00	24,44	24,00	24,44	61K	41
09/12/2024	15,83%	3,34	24,44	25,70	24,44	25,70	200	4
04/11/2024	-0,28%	-0,06	21,10	21,10	21,10	21,10	460K	1
16/10/2024	10,09%	1,94	21,16	18,51	18,51	21,16	79	2
03/10/2024	0,00%	0,00	19,22	19,22	19,22	19,22	1K	2
25/09/2024	-3,03%	-0,60	19,22	19,25	19,22	19,25	2K	4
23/09/2024	-1,10%	-0,22	19,82	19,81	19,81	19,82	39	2
03/09/2024	3,89%	0,75	20,04	20,14	20,04	20,20	2M	9
26/08/2024	0,63%	0,12	19,29	19,17	19,17	19,29	326	3
23/08/2024	3,51%	0,65	19,17	19,17	19,17	19,17	667K	1
14/08/2024	0,00%	0,00	18,52	18,52	18,52	18,52	18	1
06/08/2024	-0,16%	-0,03	18,52	18,52	18,52	18,52	18	1
05/08/2024	-4,87%	-0,95	18,55	18,55	18,55	18,55	55	1
29/07/2024	2,90%	0,55	19,50	19,50	19,50	19,50	3K	3
22/07/2024	-0,79%	-0,15	18,95	18,95	18,95	18,95	132	1
19/07/2024	0,00%	0,00	19,10	19,10	19,10	19,10	305	1
18/07/2024	4,31%	0,79	19,10	19,10	19,10	19,10	29K	1
12/07/2024	2,63%	0,47	18,31	18,31	18,31	18,31	54	1
10/07/2024	-5,51%	-1,04	17,84	17,84	17,84	17,84	35	1
02/07/2024	3,17%	0,58	18,88	18,66	18,66	18,88	37	2
01/07/2024	5,78%	1,00	18,30	18,30	18,30	18,30	109	1
17/06/2024	1,76%	0,30	17,30	16,61	16,61	17,31	3K	5
05/06/2024	0,00%	0,00	17,00	17,12	17,00	17,12	3K	2
03/06/2024	1,07%	0,18	17,00	17,04	17,00	17,07	3K	4
29/05/2024	0,18%	0,03	16,82	16,79	16,79	16,82	2K	2
28/05/2024	-0,77%	-0,13	16,79	16,82	15,00	16,82	8K	13
23/05/2024	-1,05%	-0,18	16,92	16,90	16,90	16,92	3K	3
22/05/2024	4,59%	0,75	17,10	17,18	17,10	17,18	513	2
06/05/2024	0,68%	0,11	16,35	16,35	16,35	16,35	16	1
02/05/2024	-2,75%	-0,46	16,24	16,28	16,24	16,28	357	2
25/04/2024	0,00%	0,00	16,70	16,70	16,70	16,70	16	1
24/04/2024	1,58%	0,26	16,70	16,72	16,70	16,72	969	2
19/04/2024	-0,42%	-0,07	16,44	16,44	16,44	16,44	2K	3
08/04/2024	-0,18%	-0,03	16,51	16,54	16,46	16,54	6K	5
05/04/2024	-58,65%	-23,46	16,54	14,14	14,14	16,54	2K	2
06/03/2024	0,00%	0,00	40,00	40,00	40,00	40,00	80	1
18/01/2024	7,76%	2,88	40,00	35,01	35,01	40,00	75	2
08/12/2023	0,00%	0,00	37,12	37,12	37,12	37,12	37	1
01/11/2023	0,11%	0,04	37,12	37,50	37,12	37,50	4K	4
26/10/2023	-0,03%	-0,01	37,08	37,15	37,08	37,15	2K	3
24/10/2023	-2,29%	-0,87	37,09	37,09	37,09	37,09	37	1
20/10/2023	-1,63%	-0,63	37,96	37,96	37,96	37,96	37	1
19/10/2023	-0,52%	-0,20	38,59	38,59	38,59	38,59	38	1
17/10/2023	-0,03%	-0,01	38,79	38,79	38,79	38,79	232	1
04/10/2023	-3,12%	-1,25	38,80	38,80	38,80	38,80	853	1
13/09/2023	0,20%	0,08	40,05	40,05	40,05	40,05	4K	1
12/09/2023	2,04%	0,80	39,97	39,97	39,97	39,97	679	1
14/07/2023	5,69%	2,11	39,17	39,17	39,17	39,17	39	1
21/06/2023	-2,11%	-0,80	37,06	37,25	37,06	37,25	370	2
19/06/2023	-1,74%	-0,67	37,86	37,86	37,86	37,86	37	1
13/06/2023	0,92%	0,35	38,53	38,53	38,53	38,53	38	1
31/05/2023	1,95%	0,73	38,18	38,18	38,18	38,18	38	1
18/05/2023	-3,03%	-1,17	37,45	37,45	37,45	37,45	3K	1
28/04/2023	1,60%	0,61	38,62	38,62	38,62	38,62	38	1
26/04/2023	-1,02%	-0,39	38,01	38,01	38,01	38,01	608	1
25/04/2023	-2,81%	-1,11	38,40	38,40	38,40	38,40	5K	1
20/04/2023	1,20%	0,47	39,51	39,51	39,51	39,51	39	1
18/04/2023	4,95%	1,84	39,04	39,04	39,04	39,04	39	1
12/04/2023	-1,27%	-0,48	37,20	37,20	37,20	37,20	37	1
10/04/2023	0,05%	0,02	37,68	37,68	37,68	37,68	37	1
06/04/2023	-7,04%	-2,85	37,66	37,66	37,66	37,66	37	1
05/04/2023	2,25%	0,89	40,51	40,51	40,51	40,51	202	1
21/03/2023	1,36%	0,53	39,62	39,09	39,09	39,62	7K	2
13/03/2023	-4,94%	-2,03	39,09	39,09	39,09	39,09	39	1
09/03/2023	-10,41%	-4,78	41,12	40,98	40,98	41,12	123	2
09/02/2023	0,35%	0,16	45,90	46,17	45,90	46,17	10K	2
08/02/2023	0,79%	0,36	45,74	45,81	45,74	45,81	6K	2
07/02/2023	11,01%	4,50	45,38	45,80	45,29	45,80	2K	4
26/12/2022	14,29%	5,11	40,88	40,90	40,88	40,90	204	3
22/12/2022	-15,00%	-6,31	35,77	35,77	35,77	35,77	71	1
06/12/2022	8,76%	3,39	42,08	42,08	42,08	42,08	84	1
20/10/2022	-0,15%	-0,06	38,69	38,69	38,69	38,69	38	1
14/10/2022	0,00%	0,00	38,75	38,75	38,75	38,75	581	1
29/09/2022	-0,44%	-0,17	38,75	38,75	38,75	38,75	38	1
28/09/2022	-7,00%	-2,93	38,92	38,56	38,56	38,92	3K	4
13/09/2022	1,87%	0,77	41,85	41,85	41,85	41,85	41	1
31/08/2022	2,04%	0,82	41,08	41,08	41,08	41,08	41	1
30/08/2022	-3,45%	-1,44	40,26	40,26	40,26	40,26	201	1
24/08/2022	2,61%	1,06	41,70	41,70	41,70	41,70	41	1
07/07/2022	0,40%	0,16	40,64	40,64	40,64	40,64	2K	1
06/07/2022	4,68%	1,81	40,48	40,48	40,48	40,48	11K	1
30/06/2022	0,81%	0,31	38,67	38,37	38,37	38,67	770	2
21/06/2022	1,05%	0,40	38,36	38,36	38,36	38,36	4K	1
15/06/2022	-6,96%	-2,84	37,96	37,96	37,96	37,96	60K	1
08/06/2022	0,42%	0,17	40,80	40,80	40,80	40,80	15K	1
07/06/2022	6,56%	2,50	40,63	41,07	40,63	41,07	163	2
24/05/2022	-6,41%	-2,61	38,13	38,13	38,13	38,13	381	1
09/05/2022	-0,92%	-0,38	40,74	40,74	40,74	40,74	81	1
03/05/2022	-0,65%	-0,27	41,12	41,12	41,12	41,12	82	1
29/04/2022	1,20%	0,49	41,39	41,39	41,39	41,39	41	1
14/04/2022	-3,36%	-1,42	40,90	40,78	40,78	40,94	30K	6
01/04/2022	-4,60%	-2,04	42,32	42,42	42,32	42,42	18K	3
30/03/2022	-0,54%	-0,24	44,36	44,36	44,36	44,36	88	1
29/03/2022	-0,07%	-0,03	44,60	44,60	44,60	44,60	10K	2
24/03/2022	0,97%	0,43	44,63	44,63	44,63	44,63	44	1
09/03/2022	3,08%	1,32	44,20	44,20	44,20	44,20	8K	1
08/03/2022	-16,00%	-8,17	42,88	45,00	42,88	45,00	568	4
16/02/2022	-0,29%	-0,15	51,05	51,05	51,05	51,05	51	1
15/02/2022	0,55%	0,28	51,20	51,20	51,20	51,20	358	1
14/02/2022	-2,64%	-1,38	50,92	50,92	50,92	50,92	152	1
10/02/2022	2,35%	1,20	52,30	52,30	52,30	52,30	2K	1
31/01/2022	0,20%	0,10	51,10	51,10	51,10	51,10	4K	1
28/01/2022	0,20%	0,10	51,00	51,00	51,00	51,00	51	1
26/01/2022	-0,10%	-0,05	50,90	50,34	50,34	50,90	202	2
25/01/2022	3,18%	1,57	50,95	50,95	50,95	50,95	152	1
24/01/2022	-2,55%	-1,29	49,38	49,38	49,38	49,38	444	1
21/01/2022	-2,46%	-1,28	50,67	50,67	50,67	50,67	760	1
20/01/2022	-1,70%	-0,90	51,95	51,95	51,95	51,95	14K	1
19/01/2022	-4,76%	-2,64	52,85	54,55	52,85	54,55	3K	2
17/01/2022	-0,91%	-0,51	55,49	55,49	55,49	55,49	166	1
12/01/2022	-1,34%	-0,76	56,00	56,48	56,00	56,48	28K	2
11/01/2022	0,00%	0,00	56,76	56,76	56,76	56,76	56	1
10/01/2022	0,32%	0,18	56,76	57,05	56,76	57,05	20K	2
06/01/2022	1,85%	1,03	56,58	56,58	56,58	56,58	1K	1
03/01/2022	0,00%	0,00	55,55	55,55	55,55	55,55	45K	1
30/12/2021	1,46%	0,80	55,55	48,70	48,70	55,55	604	2
27/12/2021	3,69%	1,95	54,75	54,75	54,75	54,75	547	1
20/12/2021	-4,95%	-2,75	52,80	53,33	52,80	53,33	22K	2
16/12/2021	4,16%	2,22	55,55	55,55	55,55	55,55	4K	1
03/12/2021	1,54%	0,81	53,33	53,33	53,33	53,33	2K	1
30/11/2021	-5,93%	-3,31	52,52	52,52	52,52	52,52	32K	1
24/11/2021	1,07%	0,59	55,83	55,83	55,83	55,83	1K	1
22/11/2021	-	-	55,24	55,24	55,24	55,24	55	1

Date,Open,High,Low,Close,Volume
22-Jan-25,24.24,24.24,24.24,24.24,169680
17-Jan-25,24.39,24.39,24.39,24.39,234144
16-Jan-25,24.25,24.25,24.25,24.25,242
14-Jan-25,23.41,23.41,23.40,23.40,70
13-Jan-25,23.24,23.24,23.24,23.24,23
08-Jan-25,24.06,24.06,24.06,24.06,24
06-Jan-25,24.19,24.26,24.02,24.02,1233
02-Jan-25,23.98,23.98,23.98,23.98,47
20-Dec-24,23.74,23.74,23.74,23.74,23
17-Dec-24,24.24,24.24,24.20,24.20,944
16-Dec-24,24.29,24.29,24.29,24.29,1117
11-Dec-24,24.44,24.44,24.00,24.00,61124
09-Dec-24,25.70,25.70,24.44,24.44,200
04-Nov-24,21.10,21.10,21.10,21.10,459980
16-Oct-24,18.51,21.16,18.51,21.16,79
03-Oct-24,19.22,19.22,19.22,19.22,1153
25-Sep-24,19.25,19.25,19.22,19.22,2038
23-Sep-24,19.81,19.82,19.81,19.82,39
03-Sep-24,20.14,20.20,20.04,20.04,2039173
26-Aug-24,19.17,19.29,19.17,19.29,326
23-Aug-24,19.17,19.17,19.17,19.17,667116
14-Aug-24,18.52,18.52,18.52,18.52,18
06-Aug-24,18.52,18.52,18.52,18.52,18
05-Aug-24,18.55,18.55,18.55,18.55,55
29-Jul-24,19.50,19.50,19.50,19.50,2515
22-Jul-24,18.95,18.95,18.95,18.95,132
19-Jul-24,19.10,19.10,19.10,19.10,305
18-Jul-24,19.10,19.10,19.10,19.10,28650
12-Jul-24,18.31,18.31,18.31,18.31,54
10-Jul-24,17.84,17.84,17.84,17.84,35
02-Jul-24,18.66,18.88,18.66,18.88,37
01-Jul-24,18.30,18.30,18.30,18.30,109
17-Jun-24,16.61,17.31,16.61,17.30,2950
05-Jun-24,17.12,17.12,17.00,17.00,2556
03-Jun-24,17.04,17.07,17.00,17.00,3407
29-May-24,16.79,16.82,16.79,16.82,1680
28-May-24,16.82,16.82,15.00,16.79,8098
23-May-24,16.90,16.92,16.90,16.92,2536
22-May-24,17.18,17.18,17.10,17.10,513
06-May-24,16.35,16.35,16.35,16.35,16
02-May-24,16.28,16.28,16.24,16.24,357
25-Apr-24,16.70,16.70,16.70,16.70,16
24-Apr-24,16.72,16.72,16.70,16.70,969
19-Apr-24,16.44,16.44,16.44,16.44,1775
08-Apr-24,16.54,16.54,16.46,16.51,6374
05-Apr-24,14.14,16.54,14.14,16.54,1564
06-Mar-24,40.00,40.00,40.00,40.00,80
18-Jan-24,35.01,40.00,35.01,40.00,75
08-Dec-23,37.12,37.12,37.12,37.12,37
01-Nov-23,37.50,37.50,37.12,37.12,4360
26-Oct-23,37.15,37.15,37.08,37.08,2080
24-Oct-23,37.09,37.09,37.09,37.09,37
20-Oct-23,37.96,37.96,37.96,37.96,37
19-Oct-23,38.59,38.59,38.59,38.59,38
17-Oct-23,38.79,38.79,38.79,38.79,232
04-Oct-23,38.80,38.80,38.80,38.80,853
13-Sep-23,40.05,40.05,40.05,40.05,4005
12-Sep-23,39.97,39.97,39.97,39.97,679
14-Jul-23,39.17,39.17,39.17,39.17,39
21-Jun-23,37.25,37.25,37.06,37.06,370
19-Jun-23,37.86,37.86,37.86,37.86,37
13-Jun-23,38.53,38.53,38.53,38.53,38
31-May-23,38.18,38.18,38.18,38.18,38
18-May-23,37.45,37.45,37.45,37.45,3183
28-Apr-23,38.62,38.62,38.62,38.62,38
26-Apr-23,38.01,38.01,38.01,38.01,608
25-Apr-23,38.40,38.40,38.40,38.40,4800
20-Apr-23,39.51,39.51,39.51,39.51,39
18-Apr-23,39.04,39.04,39.04,39.04,39
12-Apr-23,37.20,37.20,37.20,37.20,37
10-Apr-23,37.68,37.68,37.68,37.68,37
06-Apr-23,37.66,37.66,37.66,37.66,37
05-Apr-23,40.51,40.51,40.51,40.51,202
21-Mar-23,39.09,39.62,39.09,39.62,6926
13-Mar-23,39.09,39.09,39.09,39.09,39
09-Mar-23,40.98,41.12,40.98,41.12,123
09-Feb-23,46.17,46.17,45.90,45.90,10081
08-Feb-23,45.81,45.81,45.74,45.74,5581
07-Feb-23,45.80,45.80,45.29,45.38,1822
26-Dec-22,40.90,40.90,40.88,40.88,204
22-Dec-22,35.77,35.77,35.77,35.77,71
06-Dec-22,42.08,42.08,42.08,42.08,84
20-Oct-22,38.69,38.69,38.69,38.69,38
14-Oct-22,38.75,38.75,38.75,38.75,581
29-Sep-22,38.75,38.75,38.75,38.75,38
28-Sep-22,38.56,38.92,38.56,38.92,2931
13-Sep-22,41.85,41.85,41.85,41.85,41
31-Aug-22,41.08,41.08,41.08,41.08,41
30-Aug-22,40.26,40.26,40.26,40.26,201
24-Aug-22,41.70,41.70,41.70,41.70,41
07-Jul-22,40.64,40.64,40.64,40.64,2032
06-Jul-22,40.48,40.48,40.48,40.48,10727
30-Jun-22,38.37,38.67,38.37,38.67,770
21-Jun-22,38.36,38.36,38.36,38.36,3836
15-Jun-22,37.96,37.96,37.96,37.96,59787
08-Jun-22,40.80,40.80,40.80,40.80,14892
07-Jun-22,41.07,41.07,40.63,40.63,163
24-May-22,38.13,38.13,38.13,38.13,381
09-May-22,40.74,40.74,40.74,40.74,81
03-May-22,41.12,41.12,41.12,41.12,82
29-Apr-22,41.39,41.39,41.39,41.39,41
14-Apr-22,40.78,40.94,40.78,40.90,30065
01-Apr-22,42.42,42.42,42.32,42.32,17719
30-Mar-22,44.36,44.36,44.36,44.36,88
29-Mar-22,44.60,44.60,44.60,44.60,9856
24-Mar-22,44.63,44.63,44.63,44.63,44
09-Mar-22,44.20,44.20,44.20,44.20,8000
08-Mar-22,45.00,45.00,42.88,42.88,568
16-Feb-22,51.05,51.05,51.05,51.05,51
15-Feb-22,51.20,51.20,51.20,51.20,358
14-Feb-22,50.92,50.92,50.92,50.92,152
10-Feb-22,52.30,52.30,52.30,52.30,1725
31-Jan-22,51.10,51.10,51.10,51.10,4088
28-Jan-22,51.00,51.00,51.00,51.00,51
26-Jan-22,50.34,50.90,50.34,50.90,202
25-Jan-22,50.95,50.95,50.95,50.95,152
24-Jan-22,49.38,49.38,49.38,49.38,444
21-Jan-22,50.67,50.67,50.67,50.67,760
20-Jan-22,51.95,51.95,51.95,51.95,13922
19-Jan-22,54.55,54.55,52.85,52.85,3256
17-Jan-22,55.49,55.49,55.49,55.49,166
12-Jan-22,56.48,56.48,56.00,56.00,28112
11-Jan-22,56.76,56.76,56.76,56.76,56
10-Jan-22,57.05,57.05,56.76,56.76,20113
06-Jan-22,56.58,56.58,56.58,56.58,1131
03-Jan-22,55.55,55.55,55.55,55.55,44995
30-Dec-21,48.70,55.55,48.70,55.55,604
27-Dec-21,54.75,54.75,54.75,54.75,547
20-Dec-21,53.33,53.33,52.80,52.80,21674
16-Dec-21,55.55,55.55,55.55,55.55,4444
03-Dec-21,53.33,53.33,53.33,53.33,1599
30-Nov-21,52.52,52.52,52.52,52.52,31512
24-Nov-21,55.83,55.83,55.83,55.83,1284
22-Nov-21,55.24,55.24,55.24,55.24,55

*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: BIYG39