Cotação atual, histórico e gráfico do papel: BIYT39

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 BIYT39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/11/2025	2,49%	1,29	53,00	53,00	53,00	53,00	901	1
06/11/2025	0,23%	0,12	51,71	51,50	51,50	51,71	6K	3
05/11/2025	-0,90%	-0,47	51,59	52,05	51,59	52,05	3K	3
04/11/2025	0,99%	0,51	52,06	52,06	52,06	52,06	1K	1
03/11/2025	-1,81%	-0,95	51,55	51,70	51,55	51,70	2K	4
31/10/2025	1,16%	0,60	52,50	52,50	52,50	52,50	52	1
29/10/2025	-0,78%	-0,41	51,90	52,10	51,90	52,10	156K	6

28/10/2025	-0,17%	-0,09	52,31	52,31	52,31	52,31	366	1
27/10/2025	-0,11%	-0,06	52,40	52,16	52,16	52,45	762K	7
24/10/2025	0,11%	0,06	52,46	52,46	52,46	52,46	300K	2
23/10/2025	-0,85%	-0,45	52,40	52,40	52,40	52,40	52	1
22/10/2025	0,55%	0,29	52,85	52,85	52,85	52,85	710K	3
21/10/2025	0,23%	0,12	52,56	52,56	52,56	52,56	11K	3
20/10/2025	-0,23%	-0,12	52,44	52,50	52,44	52,50	524	2
17/10/2025	-0,74%	-0,39	52,56	53,27	52,56	53,27	91K	6
15/10/2025	-0,40%	-0,21	52,95	52,95	52,95	52,95	4K	2
14/10/2025	0,30%	0,16	53,16	53,35	53,06	53,35	6K	3
13/10/2025	-0,62%	-0,33	53,00	52,96	52,95	53,00	74K	5
10/10/2025	3,15%	1,63	53,33	51,85	51,85	53,43	8K	9
09/10/2025	0,47%	0,24	51,70	51,51	51,51	51,71	14K	6
08/10/2025	-0,37%	-0,19	51,46	51,51	51,46	51,60	7K	3
07/10/2025	0,98%	0,50	51,65	51,45	51,43	51,65	238K	5
06/10/2025	-0,68%	-0,35	51,15	51,30	51,15	51,30	201K	3
03/10/2025	-0,21%	-0,11	51,50	51,50	51,50	51,50	4K	1
02/10/2025	0,51%	0,26	51,61	51,36	51,36	51,90	7K	7
30/09/2025	0,20%	0,10	51,35	51,60	51,31	51,60	4K	10
29/09/2025	0,00%	0,00	51,25	51,25	51,25	51,25	10K	2
26/09/2025	-0,49%	-0,25	51,25	51,55	51,25	51,55	28K	3
24/09/2025	0,78%	0,40	51,50	51,10	51,10	51,50	819	2
23/09/2025	-0,87%	-0,45	51,10	51,55	51,10	51,55	665	2
22/09/2025	0,19%	0,10	51,55	51,55	51,55	51,55	515	1
18/09/2025	-0,06%	-0,03	51,45	51,20	51,12	51,45	82K	6
17/09/2025	-0,71%	-0,37	51,48	51,51	51,48	51,70	2K	4
15/09/2025	-0,29%	-0,15	51,85	51,84	51,84	51,85	10K	2
12/09/2025	-0,67%	-0,35	52,00	51,84	51,84	52,00	48K	2
11/09/2025	-0,10%	-0,05	52,35	52,55	52,33	52,55	785	4
10/09/2025	-0,38%	-0,20	52,40	52,55	52,40	52,55	17K	6
09/09/2025	0,27%	0,14	52,60	52,61	52,60	52,61	22K	7
08/09/2025	0,48%	0,25	52,46	52,70	52,46	52,70	3K	3
05/09/2025	-0,13%	-0,07	52,21	52,20	52,20	52,21	1K	2
03/09/2025	-1,36%	-0,72	52,28	52,28	52,28	52,28	5K	1
02/09/2025	2,16%	1,12	53,00	53,00	53,00	53,00	2K	4
01/09/2025	-0,33%	-0,17	51,88	52,05	51,88	52,05	519	3
29/08/2025	0,29%	0,15	52,05	52,26	52,05	52,50	11K	4
28/08/2025	0,10%	0,05	51,90	51,85	51,85	51,95	194K	3
26/08/2025	-0,10%	-0,05	51,85	51,85	51,85	51,85	5K	1
25/08/2025	-0,19%	-0,10	51,90	51,60	51,60	51,90	11K	3
22/08/2025	-0,10%	-0,05	52,00	52,00	52,00	52,00	52	1
21/08/2025	-0,67%	-0,35	52,05	52,05	52,05	52,05	104	1
20/08/2025	0,10%	0,05	52,40	52,35	52,35	52,40	15K	30
19/08/2025	1,65%	0,85	52,35	52,00	52,00	52,35	1K	2
15/08/2025	-0,68%	-0,35	51,50	51,55	51,30	51,55	11K	6
14/08/2025	0,39%	0,20	51,85	51,85	51,85	51,85	103	1
13/08/2025	0,29%	0,15	51,65	51,55	51,55	51,75	45K	9
12/08/2025	-0,60%	-0,31	51,50	51,65	51,50	51,65	4K	4
11/08/2025	0,41%	0,21	51,81	51,81	51,81	51,81	6K	1
08/08/2025	-1,09%	-0,57	51,60	51,60	51,60	51,60	321K	2
06/08/2025	-1,29%	-0,68	52,17	52,17	52,17	52,17	5K	3
05/08/2025	0,44%	0,23	52,85	52,85	52,85	52,85	27K	2
04/08/2025	-0,53%	-0,28	52,62	52,62	52,62	52,62	263	1
01/08/2025	0,00%	0,00	52,90	52,90	52,90	52,90	264	1
31/07/2025	0,00%	0,00	52,90	53,55	52,90	53,55	12K	4
29/07/2025	0,00%	0,00	52,90	52,90	52,90	52,90	11K	2
28/07/2025	0,19%	0,10	52,90	52,90	52,90	52,90	53K	2
25/07/2025	1,13%	0,59	52,80	52,80	52,80	52,80	475	1
24/07/2025	-0,84%	-0,44	52,21	52,21	52,21	52,21	574	2
23/07/2025	-0,66%	-0,35	52,65	52,65	52,65	52,65	16K	1
22/07/2025	0,28%	0,15	53,00	52,85	52,85	53,00	2K	3
21/07/2025	0,57%	0,30	52,85	52,85	52,85	52,85	8K	2
18/07/2025	0,48%	0,25	52,55	52,40	52,30	52,55	29K	4
17/07/2025	-0,29%	-0,15	52,30	52,45	52,30	52,45	16K	2
16/07/2025	0,21%	0,11	52,45	52,35	52,16	52,45	55K	11
15/07/2025	-0,61%	-0,32	52,34	52,35	52,34	52,35	4K	2
14/07/2025	0,11%	0,06	52,66	52,66	52,66	52,66	5K	1
10/07/2025	0,75%	0,39	52,60	52,35	52,35	52,60	31K	7
09/07/2025	1,60%	0,82	52,21	52,21	52,21	52,21	2K	4
08/07/2025	-0,64%	-0,33	51,39	51,72	51,39	51,72	103	2
02/07/2025	-0,73%	-0,38	51,72	51,80	51,72	51,80	11K	2
01/07/2025	-0,76%	-0,40	52,10	52,10	52,10	52,10	781	1
27/06/2025	0,00%	0,00	52,50	52,50	52,50	52,50	9K	1
26/06/2025	-0,27%	-0,14	52,50	52,42	52,32	52,50	41K	32
25/06/2025	0,27%	0,14	52,64	51,50	51,50	52,78	22K	4
23/06/2025	0,86%	0,45	52,50	52,60	52,50	52,60	2K	2
20/06/2025	0,48%	0,25	52,05	51,75	51,75	52,05	6K	3
18/06/2025	-0,19%	-0,10	51,80	52,16	51,80	52,16	143K	4
17/06/2025	0,29%	0,15	51,90	51,75	51,75	51,90	17K	5
16/06/2025	-0,71%	-0,37	51,75	52,11	51,75	52,11	622	5
13/06/2025	-0,50%	-0,26	52,12	52,31	52,12	52,31	1K	2
12/06/2025	0,42%	0,22	52,38	52,15	52,15	52,38	627	2
11/06/2025	0,08%	0,04	52,16	52,12	52,12	52,16	10K	2
10/06/2025	-0,15%	-0,08	52,12	52,12	52,12	52,12	260	1
09/06/2025	0,06%	0,03	52,20	52,20	52,20	52,20	730	2
06/06/2025	-1,71%	-0,91	52,17	52,65	52,17	52,76	21K	7
05/06/2025	-0,26%	-0,14	53,08	53,08	53,08	53,08	10K	1
04/06/2025	-0,71%	-0,38	53,22	53,22	53,22	53,22	4K	1
03/06/2025	0,02%	0,01	53,60	53,60	53,60	53,60	482	1
02/06/2025	-0,76%	-0,41	53,59	53,59	53,59	53,59	1K	3
30/05/2025	1,03%	0,55	54,00	53,50	53,50	54,00	7K	5
29/05/2025	0,38%	0,20	53,45	53,45	53,45	53,45	299K	1
27/05/2025	-2,70%	-1,48	53,25	53,25	53,25	53,25	3K	2
26/05/2025	2,03%	1,09	54,73	52,35	52,35	54,73	528	2
23/05/2025	2,21%	1,16	53,64	54,15	53,44	54,15	23K	3
22/05/2025	-0,55%	-0,29	52,48	52,60	52,44	52,60	142K	8
21/05/2025	-1,18%	-0,63	52,77	53,05	52,77	53,05	29K	3
20/05/2025	0,79%	0,42	53,40	53,10	53,10	53,40	22K	2
19/05/2025	-0,97%	-0,52	52,98	52,98	52,98	52,98	52	1
16/05/2025	0,30%	0,16	53,50	53,60	53,50	53,65	33K	5
15/05/2025	1,35%	0,71	53,34	53,44	53,32	53,44	101K	5
14/05/2025	0,25%	0,13	52,63	52,55	52,55	52,63	3K	2
13/05/2025	-1,96%	-1,05	52,50	53,11	52,50	53,11	2K	6
12/05/2025	0,22%	0,12	53,55	53,55	53,55	53,55	53	1
09/05/2025	-0,71%	-0,38	53,43	53,58	53,43	53,58	1K	2
08/05/2025	-0,63%	-0,34	53,81	53,91	53,81	53,91	161	2
06/05/2025	1,06%	0,57	54,15	53,81	53,81	54,15	4K	2
05/05/2025	-0,06%	-0,03	53,58	53,58	53,58	53,58	53	1
02/05/2025	-1,85%	-1,01	53,61	53,85	53,61	54,51	6K	7
30/04/2025	1,24%	0,67	54,62	54,48	54,44	54,62	2K	4
28/04/2025	0,11%	0,06	53,95	53,95	53,95	53,95	53	1
25/04/2025	-0,26%	-0,14	53,89	53,89	53,89	53,89	1K	1
24/04/2025	0,06%	0,03	54,03	54,00	53,85	54,03	103K	3
23/04/2025	-0,20%	-0,11	54,00	53,95	53,95	54,00	2K	3
22/04/2025	-1,87%	-1,03	54,11	54,23	54,11	54,23	487	4
17/04/2025	-0,97%	-0,54	55,14	55,70	55,14	55,70	19K	4
16/04/2025	-0,13%	-0,07	55,68	55,72	55,68	55,72	27K	4
15/04/2025	1,14%	0,63	55,75	55,15	55,15	55,75	57K	2
14/04/2025	-1,02%	-0,57	55,12	55,12	55,12	55,12	55K	1
10/04/2025	0,22%	0,12	55,69	56,14	55,60	56,14	52K	9
09/04/2025	-2,58%	-1,47	55,57	56,00	55,57	56,00	12K	22
08/04/2025	2,11%	1,18	57,04	56,00	56,00	57,04	398	3
07/04/2025	-0,96%	-0,54	55,86	56,50	55,86	56,80	1K	3
04/04/2025	4,16%	2,25	56,40	56,40	56,40	56,40	6K	2
03/04/2025	-0,37%	-0,20	54,15	54,15	54,15	54,15	15K	2
02/04/2025	-0,02%	-0,01	54,35	54,35	54,35	54,35	271	1
01/04/2025	-	-	54,36	61,93	54,20	61,93	46K	5

Date,Open,High,Low,Close,Volume
07-Nov-25,53.00,53.00,53.00,53.00,901
06-Nov-25,51.50,51.71,51.50,51.71,5894
05-Nov-25,52.05,52.05,51.59,51.59,2840
04-Nov-25,52.06,52.06,52.06,52.06,1301
03-Nov-25,51.70,51.70,51.55,51.55,2115
31-Oct-25,52.50,52.50,52.50,52.50,52
29-Oct-25,52.10,52.10,51.90,51.90,156002
28-Oct-25,52.31,52.31,52.31,52.31,366
27-Oct-25,52.16,52.45,52.16,52.40,762107
24-Oct-25,52.46,52.46,52.46,52.46,299966
23-Oct-25,52.40,52.40,52.40,52.40,52
22-Oct-25,52.85,52.85,52.85,52.85,709986
21-Oct-25,52.56,52.56,52.56,52.56,11037
20-Oct-25,52.50,52.50,52.44,52.44,524
17-Oct-25,53.27,53.27,52.56,52.56,90711
15-Oct-25,52.95,52.95,52.95,52.95,3706
14-Oct-25,53.35,53.35,53.06,53.16,6050
13-Oct-25,52.96,53.00,52.95,53.00,74290
10-Oct-25,51.85,53.43,51.85,53.33,7962
09-Oct-25,51.51,51.71,51.51,51.70,14273
08-Oct-25,51.51,51.60,51.46,51.46,7016
07-Oct-25,51.45,51.65,51.43,51.65,238180
06-Oct-25,51.30,51.30,51.15,51.15,200663
03-Oct-25,51.50,51.50,51.50,51.50,4326
02-Oct-25,51.36,51.90,51.36,51.61,6683
30-Sep-25,51.60,51.60,51.31,51.35,4416
29-Sep-25,51.25,51.25,51.25,51.25,9737
26-Sep-25,51.55,51.55,51.25,51.25,27831
24-Sep-25,51.10,51.50,51.10,51.50,819
23-Sep-25,51.55,51.55,51.10,51.10,665
22-Sep-25,51.55,51.55,51.55,51.55,515
18-Sep-25,51.20,51.45,51.12,51.45,81699
17-Sep-25,51.51,51.70,51.48,51.48,1751
15-Sep-25,51.84,51.85,51.84,51.85,10162
12-Sep-25,51.84,52.00,51.84,52.00,47907
11-Sep-25,52.55,52.55,52.33,52.35,785
10-Sep-25,52.55,52.55,52.40,52.40,17458
09-Sep-25,52.61,52.61,52.60,52.60,21671
08-Sep-25,52.70,52.70,52.46,52.46,2525
05-Sep-25,52.20,52.21,52.20,52.21,1148
03-Sep-25,52.28,52.28,52.28,52.28,5228
02-Sep-25,53.00,53.00,53.00,53.00,2067
01-Sep-25,52.05,52.05,51.88,51.88,519
29-Aug-25,52.26,52.50,52.05,52.05,11037
28-Aug-25,51.85,51.95,51.85,51.90,194500
26-Aug-25,51.85,51.85,51.85,51.85,5185
25-Aug-25,51.60,51.90,51.60,51.90,11374
22-Aug-25,52.00,52.00,52.00,52.00,52
21-Aug-25,52.05,52.05,52.05,52.05,104
20-Aug-25,52.35,52.40,52.35,52.40,14514
19-Aug-25,52.00,52.35,52.00,52.35,1411
15-Aug-25,51.55,51.55,51.30,51.50,11133
14-Aug-25,51.85,51.85,51.85,51.85,103
13-Aug-25,51.55,51.75,51.55,51.65,45180
12-Aug-25,51.65,51.65,51.50,51.50,4431
11-Aug-25,51.81,51.81,51.81,51.81,5958
08-Aug-25,51.60,51.60,51.60,51.60,321210
06-Aug-25,52.17,52.17,52.17,52.17,5217
05-Aug-25,52.85,52.85,52.85,52.85,26689
04-Aug-25,52.62,52.62,52.62,52.62,263
01-Aug-25,52.90,52.90,52.90,52.90,264
31-Jul-25,53.55,53.55,52.90,52.90,12325
29-Jul-25,52.90,52.90,52.90,52.90,10580
28-Jul-25,52.90,52.90,52.90,52.90,52900
25-Jul-25,52.80,52.80,52.80,52.80,475
24-Jul-25,52.21,52.21,52.21,52.21,574
23-Jul-25,52.65,52.65,52.65,52.65,15795
22-Jul-25,52.85,53.00,52.85,53.00,2437
21-Jul-25,52.85,52.85,52.85,52.85,8033
18-Jul-25,52.40,52.55,52.30,52.55,28530
17-Jul-25,52.45,52.45,52.30,52.30,16154
16-Jul-25,52.35,52.45,52.16,52.45,55176
15-Jul-25,52.35,52.35,52.34,52.34,3977
14-Jul-25,52.66,52.66,52.66,52.66,5266
10-Jul-25,52.35,52.60,52.35,52.60,31346
09-Jul-25,52.21,52.21,52.21,52.21,1576
08-Jul-25,51.72,51.72,51.39,51.39,103
02-Jul-25,51.80,51.80,51.72,51.72,10706
01-Jul-25,52.10,52.10,52.10,52.10,781
27-Jun-25,52.50,52.50,52.50,52.50,9450
26-Jun-25,52.42,52.50,52.32,52.50,41205
25-Jun-25,51.50,52.78,51.50,52.64,21577
23-Jun-25,52.60,52.60,52.50,52.50,2156
20-Jun-25,51.75,52.05,51.75,52.05,5977
18-Jun-25,52.16,52.16,51.80,51.80,142866
17-Jun-25,51.75,51.90,51.75,51.90,16681
16-Jun-25,52.11,52.11,51.75,51.75,622
13-Jun-25,52.31,52.31,52.12,52.12,1202
12-Jun-25,52.15,52.38,52.15,52.38,627
11-Jun-25,52.12,52.16,52.12,52.16,10476
10-Jun-25,52.12,52.12,52.12,52.12,260
09-Jun-25,52.20,52.20,52.20,52.20,730
06-Jun-25,52.65,52.76,52.17,52.17,21217
05-Jun-25,53.08,53.08,53.08,53.08,9766
04-Jun-25,53.22,53.22,53.22,53.22,4257
03-Jun-25,53.60,53.60,53.60,53.60,482
02-Jun-25,53.59,53.59,53.59,53.59,1446
30-May-25,53.50,54.00,53.50,54.00,7260
29-May-25,53.45,53.45,53.45,53.45,299320
27-May-25,53.25,53.25,53.25,53.25,3195
26-May-25,52.35,54.73,52.35,54.73,528
23-May-25,54.15,54.15,53.44,53.64,23053
22-May-25,52.60,52.60,52.44,52.48,141665
21-May-25,53.05,53.05,52.77,52.77,29096
20-May-25,53.10,53.40,53.10,53.40,22368
19-May-25,52.98,52.98,52.98,52.98,52
16-May-25,53.60,53.65,53.50,53.50,32646
15-May-25,53.44,53.44,53.32,53.34,101356
14-May-25,52.55,52.63,52.55,52.63,2630
13-May-25,53.11,53.11,52.50,52.50,2421
12-May-25,53.55,53.55,53.55,53.55,53
09-May-25,53.58,53.58,53.43,53.43,1068
08-May-25,53.91,53.91,53.81,53.81,161
06-May-25,53.81,54.15,53.81,54.15,3988
05-May-25,53.58,53.58,53.58,53.58,53
02-May-25,53.85,54.51,53.61,53.61,6051
30-Apr-25,54.48,54.62,54.44,54.62,2395
28-Apr-25,53.95,53.95,53.95,53.95,53
25-Apr-25,53.89,53.89,53.89,53.89,1347
24-Apr-25,54.00,54.03,53.85,54.03,103086
23-Apr-25,53.95,54.00,53.95,54.00,1781
22-Apr-25,54.23,54.23,54.11,54.11,487
17-Apr-25,55.70,55.70,55.14,55.14,18523
16-Apr-25,55.72,55.72,55.68,55.68,26677
15-Apr-25,55.15,55.75,55.15,55.75,56742
14-Apr-25,55.12,55.12,55.12,55.12,55120
10-Apr-25,56.14,56.14,55.60,55.69,52478
09-Apr-25,56.00,56.00,55.57,55.57,12200
08-Apr-25,56.00,57.04,56.00,57.04,398
07-Apr-25,56.50,56.80,55.86,55.86,1244
04-Apr-25,56.40,56.40,56.40,56.40,5922
03-Apr-25,54.15,54.15,54.15,54.15,14512
02-Apr-25,54.35,54.35,54.35,54.35,271
01-Apr-25,61.93,61.93,54.20,54.36,46298

*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: BIYT39