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
27/04/2026	-0,73%	-0,35	47,55	47,64	47,55	47,64	35K	2
24/04/2026	0,00%	0,00	47,90	47,90	47,71	48,08	44K	12
23/04/2026	1,74%	0,82	47,90	47,53	47,49	47,90	5K	5
22/04/2026	-1,61%	-0,77	47,08	48,28	47,08	48,28	86K	10
20/04/2026	-0,08%	-0,04	47,85	47,89	47,65	47,91	19K	92
17/04/2026	0,19%	0,09	47,89	47,65	47,61	47,89	810	3
16/04/2026	0,02%	0,01	47,80	47,79	47,66	47,90	36K	10

15/04/2026	0,38%	0,18	47,79	47,84	47,79	47,84	6K	3
14/04/2026	-0,38%	-0,18	47,61	47,79	47,55	47,79	5K	5
13/04/2026	-0,08%	-0,04	47,79	47,76	47,65	47,98	493K	35
10/04/2026	-1,03%	-0,50	47,83	48,16	47,78	48,16	5K	4
09/04/2026	-0,60%	-0,29	48,33	48,60	48,33	48,60	221K	6
08/04/2026	-1,08%	-0,53	48,62	48,55	48,55	48,69	1K	3
07/04/2026	0,22%	0,11	49,15	48,95	48,95	49,15	6K	3
06/04/2026	-0,24%	-0,12	49,04	48,98	48,94	49,12	13K	25
02/04/2026	-1,01%	-0,50	49,16	49,60	49,12	49,60	1M	15
01/04/2026	0,00%	0,00	49,66	49,66	49,66	49,66	49	1
31/03/2026	-0,72%	-0,36	49,66	49,82	49,66	50,05	6M	91
30/03/2026	1,03%	0,51	50,02	49,92	49,92	50,14	300	3
27/03/2026	-0,44%	-0,22	49,51	49,51	49,51	49,51	49	1
26/03/2026	0,00%	0,00	49,73	49,73	49,73	49,73	99	2
25/03/2026	-0,32%	-0,16	49,73	49,74	49,73	49,76	348	4
24/03/2026	-0,06%	-0,03	49,89	49,89	49,89	49,89	49	1
23/03/2026	-0,30%	-0,15	49,92	49,84	49,84	49,92	96K	3
20/03/2026	-0,56%	-0,28	50,07	50,19	50,07	50,24	12K	3
19/03/2026	0,80%	0,40	50,35	50,35	50,35	50,35	34M	1
18/03/2026	-0,06%	-0,03	49,95	50,29	49,95	50,29	3K	3
17/03/2026	-2,00%	-1,02	49,98	50,20	49,98	50,20	3K	4
16/03/2026	0,47%	0,24	51,00	50,47	50,47	51,00	6K	9
13/03/2026	2,50%	1,24	50,76	50,61	50,61	50,79	1K	3
11/03/2026	-0,56%	-0,28	49,52	49,80	49,52	49,80	298	2
10/03/2026	-0,36%	-0,18	49,80	49,81	49,80	49,81	647	4
09/03/2026	-1,81%	-0,92	49,98	50,47	49,98	50,47	2K	3
06/03/2026	0,18%	0,09	50,90	51,06	50,79	51,06	25K	5
05/03/2026	1,01%	0,51	50,81	50,62	50,62	50,89	43K	4
04/03/2026	-1,93%	-0,99	50,30	50,69	50,30	50,69	18K	2
03/03/2026	2,17%	1,09	51,29	50,88	50,87	51,29	59K	11
02/03/2026	0,00%	0,00	50,20	50,20	50,20	50,20	200	1
27/02/2026	0,38%	0,19	50,20	50,54	50,20	50,54	3K	3
26/02/2026	0,32%	0,16	50,01	49,85	49,85	50,01	6K	2
25/02/2026	-0,89%	-0,45	49,85	49,93	49,85	50,19	60K	5
24/02/2026	-0,10%	-0,05	50,30	50,54	50,19	50,57	6K	97
23/02/2026	-0,69%	-0,35	50,35	50,66	50,35	50,66	5K	3
18/02/2026	-0,43%	-0,22	50,70	50,66	50,66	50,83	2K	3
13/02/2026	2,17%	1,08	50,92	50,66	50,66	50,92	35K	3
12/02/2026	-0,30%	-0,15	49,84	50,04	49,84	50,04	5K	4
11/02/2026	-0,24%	-0,12	49,99	49,84	49,84	49,99	4K	2
10/02/2026	0,76%	0,38	50,11	50,11	50,11	50,11	50	1
09/02/2026	-1,02%	-0,51	49,73	49,93	49,73	49,93	8K	5
06/02/2026	-1,00%	-0,51	50,24	50,00	49,95	50,24	13K	6
05/02/2026	1,04%	0,52	50,75	50,23	50,23	50,75	36K	3
04/02/2026	0,44%	0,22	50,23	49,76	49,76	50,23	44K	4
03/02/2026	-0,10%	-0,05	50,01	49,84	49,73	50,05	4K	5
02/02/2026	-0,85%	-0,43	50,06	50,49	50,05	50,49	701	5
30/01/2026	1,16%	0,58	50,49	50,41	50,41	50,49	1K	2
29/01/2026	0,16%	0,08	49,91	49,88	49,73	49,91	33K	6
28/01/2026	-1,21%	-0,61	49,83	50,00	49,74	50,00	26K	5
27/01/2026	-0,51%	-0,26	50,44	50,44	50,44	50,44	252	1
26/01/2026	-0,28%	-0,14	50,70	50,78	50,70	50,78	709	2
23/01/2026	-0,12%	-0,06	50,84	50,84	50,84	50,84	5K	3
21/01/2026	-0,97%	-0,50	50,90	50,90	50,90	50,90	50	1
20/01/2026	0,69%	0,35	51,40	51,05	51,05	51,44	106K	9
19/01/2026	-0,95%	-0,49	51,05	51,05	51,05	51,05	51	1
16/01/2026	-1,25%	-0,65	51,54	51,56	51,54	51,56	2K	2
14/01/2026	0,56%	0,29	52,19	52,19	52,19	52,19	4K	1
13/01/2026	0,21%	0,11	51,90	51,90	51,90	51,90	311	1
12/01/2026	0,37%	0,19	51,79	51,79	51,79	51,79	2K	1
09/01/2026	-0,58%	-0,30	51,60	51,80	51,60	51,80	104K	3
07/01/2026	0,04%	0,02	51,90	51,90	51,90	51,90	5K	1
06/01/2026	-0,23%	-0,12	51,88	51,77	51,77	51,88	2K	2
05/01/2026	-0,36%	-0,19	52,00	52,23	52,00	52,23	16K	2
02/01/2026	-3,33%	-1,80	52,19	53,99	52,19	53,99	1K	4
29/12/2025	1,58%	0,84	53,99	53,77	53,77	53,99	161	2
23/12/2025	-1,04%	-0,56	53,15	53,34	53,15	53,34	61K	5
22/12/2025	0,49%	0,26	53,71	53,34	53,26	53,71	216K	8
18/12/2025	0,81%	0,43	53,45	53,64	53,45	53,64	695	2
17/12/2025	0,89%	0,47	53,02	53,02	53,02	53,02	318	1
16/12/2025	0,77%	0,40	52,55	55,00	52,55	55,00	647	2
15/12/2025	-1,04%	-0,55	52,15	52,20	52,15	52,20	16K	2
10/12/2025	0,57%	0,30	52,70	52,45	52,45	52,89	52K	3
09/12/2025	0,38%	0,20	52,40	52,40	52,40	52,40	157	1
08/12/2025	1,56%	0,80	52,20	52,05	52,05	52,40	15K	5
04/12/2025	-0,02%	-0,01	51,40	51,41	51,16	51,41	3M	3
03/12/2025	-0,83%	-0,43	51,41	51,51	51,41	51,57	2K	3
02/12/2025	-0,10%	-0,05	51,84	51,84	51,84	51,84	155	1
01/12/2025	0,08%	0,04	51,89	51,85	51,65	51,89	7K	4
28/11/2025	5,26%	2,59	51,85	52,20	51,85	52,20	40K	3
27/11/2025	-5,90%	-3,09	49,26	51,20	49,26	51,20	39K	3
24/11/2025	0,00%	0,00	52,35	52,40	52,35	52,40	3K	2
21/11/2025	1,55%	0,80	52,35	52,29	52,29	52,35	6K	2
19/11/2025	0,59%	0,30	51,55	51,55	51,55	51,55	1K	1
17/11/2025	0,10%	0,05	51,25	51,25	51,25	51,25	44K	1
14/11/2025	0,02%	0,01	51,20	51,40	51,20	51,40	410	3
13/11/2025	0,27%	0,14	51,19	51,05	51,05	51,19	3K	2
11/11/2025	-0,29%	-0,15	51,05	51,15	51,05	51,15	1K	2
10/11/2025	-3,40%	-1,80	51,20	51,20	51,20	51,20	256	1
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	-	-	52,60	52,61	52,60	52,61	22K	7

Date,Open,High,Low,Close,Volume
27-Apr-26,47.64,47.64,47.55,47.55,34949
24-Apr-26,47.90,48.08,47.71,47.90,43839
23-Apr-26,47.53,47.90,47.49,47.90,5445
22-Apr-26,48.28,48.28,47.08,47.08,86492
20-Apr-26,47.89,47.91,47.65,47.85,19028
17-Apr-26,47.65,47.89,47.61,47.89,810
16-Apr-26,47.79,47.90,47.66,47.80,36440
15-Apr-26,47.84,47.84,47.79,47.79,6213
14-Apr-26,47.79,47.79,47.55,47.61,5093
13-Apr-26,47.76,47.98,47.65,47.79,493113
10-Apr-26,48.16,48.16,47.78,47.83,5214
09-Apr-26,48.60,48.60,48.33,48.33,221117
08-Apr-26,48.55,48.69,48.55,48.62,1458
07-Apr-26,48.95,49.15,48.95,49.15,6228
06-Apr-26,48.98,49.12,48.94,49.04,13118
02-Apr-26,49.60,49.60,49.12,49.16,1455702
01-Apr-26,49.66,49.66,49.66,49.66,49
31-Mar-26,49.82,50.05,49.66,49.66,5658442
30-Mar-26,49.92,50.14,49.92,50.02,300
27-Mar-26,49.51,49.51,49.51,49.51,49
26-Mar-26,49.73,49.73,49.73,49.73,99
25-Mar-26,49.74,49.76,49.73,49.73,348
24-Mar-26,49.89,49.89,49.89,49.89,49
23-Mar-26,49.84,49.92,49.84,49.92,95611
20-Mar-26,50.19,50.24,50.07,50.07,11502
19-Mar-26,50.35,50.35,50.35,50.35,33734500
18-Mar-26,50.29,50.29,49.95,49.95,2805
17-Mar-26,50.20,50.20,49.98,49.98,3355
16-Mar-26,50.47,51.00,50.47,51.00,5765
13-Mar-26,50.61,50.79,50.61,50.76,1113
11-Mar-26,49.80,49.80,49.52,49.52,298
10-Mar-26,49.81,49.81,49.80,49.80,647
09-Mar-26,50.47,50.47,49.98,49.98,2065
06-Mar-26,51.06,51.06,50.79,50.90,24798
05-Mar-26,50.62,50.89,50.62,50.81,42788
04-Mar-26,50.69,50.69,50.30,50.30,17967
03-Mar-26,50.88,51.29,50.87,51.29,58903
02-Mar-26,50.20,50.20,50.20,50.20,200
27-Feb-26,50.54,50.54,50.20,50.20,3226
26-Feb-26,49.85,50.01,49.85,50.01,5985
25-Feb-26,49.93,50.19,49.85,49.85,59574
24-Feb-26,50.54,50.57,50.19,50.30,6286
23-Feb-26,50.66,50.66,50.35,50.35,5490
18-Feb-26,50.66,50.83,50.66,50.70,2129
13-Feb-26,50.66,50.92,50.66,50.92,35174
12-Feb-26,50.04,50.04,49.84,49.84,4884
11-Feb-26,49.84,49.99,49.84,49.99,3747
10-Feb-26,50.11,50.11,50.11,50.11,50
09-Feb-26,49.93,49.93,49.73,49.73,8214
06-Feb-26,50.00,50.24,49.95,50.24,13155
05-Feb-26,50.23,50.75,50.23,50.75,35521
04-Feb-26,49.76,50.23,49.76,50.23,44073
03-Feb-26,49.84,50.05,49.73,50.01,3599
02-Feb-26,50.49,50.49,50.05,50.06,701
30-Jan-26,50.41,50.49,50.41,50.49,1109
29-Jan-26,49.88,49.91,49.73,49.91,33116
28-Jan-26,50.00,50.00,49.74,49.83,26190
27-Jan-26,50.44,50.44,50.44,50.44,252
26-Jan-26,50.78,50.78,50.70,50.70,709
23-Jan-26,50.84,50.84,50.84,50.84,5389
21-Jan-26,50.90,50.90,50.90,50.90,50
20-Jan-26,51.05,51.44,51.05,51.40,106242
19-Jan-26,51.05,51.05,51.05,51.05,51
16-Jan-26,51.56,51.56,51.54,51.54,1598
14-Jan-26,52.19,52.19,52.19,52.19,4070
13-Jan-26,51.90,51.90,51.90,51.90,311
12-Jan-26,51.79,51.79,51.79,51.79,2071
09-Jan-26,51.80,51.80,51.60,51.60,104232
07-Jan-26,51.90,51.90,51.90,51.90,4982
06-Jan-26,51.77,51.88,51.77,51.88,1864
05-Jan-26,52.23,52.23,52.00,52.00,15637
02-Jan-26,53.99,53.99,52.19,52.19,1261
29-Dec-25,53.77,53.99,53.77,53.99,161
23-Dec-25,53.34,53.34,53.15,53.15,61258
22-Dec-25,53.34,53.71,53.26,53.71,215779
18-Dec-25,53.64,53.64,53.45,53.45,695
17-Dec-25,53.02,53.02,53.02,53.02,318
16-Dec-25,55.00,55.00,52.55,52.55,647
15-Dec-25,52.20,52.20,52.15,52.15,15647
10-Dec-25,52.45,52.89,52.45,52.70,52277
09-Dec-25,52.40,52.40,52.40,52.40,157
08-Dec-25,52.05,52.40,52.05,52.20,15341
04-Dec-25,51.41,51.41,51.16,51.40,3149480
03-Dec-25,51.51,51.57,51.41,51.41,2057
02-Dec-25,51.84,51.84,51.84,51.84,155
01-Dec-25,51.85,51.89,51.65,51.89,6952
28-Nov-25,52.20,52.20,51.85,51.85,40469
27-Nov-25,51.20,51.20,49.26,49.26,39449
24-Nov-25,52.40,52.40,52.35,52.35,2566
21-Nov-25,52.29,52.35,52.29,52.35,6328
19-Nov-25,51.55,51.55,51.55,51.55,1134
17-Nov-25,51.25,51.25,51.25,51.25,44075
14-Nov-25,51.40,51.40,51.20,51.20,410
13-Nov-25,51.05,51.19,51.05,51.19,3326
11-Nov-25,51.15,51.15,51.05,51.05,1329
10-Nov-25,51.20,51.20,51.20,51.20,256
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

*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