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
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	-0,35%	-0,19	54,36	61,93	54,20	61,93	46K	5
31/03/2025	0,28%	0,15	54,55	55,00	54,37	55,00	9K	149
27/03/2025	0,18%	0,10	54,40	54,40	54,40	54,40	54	1
26/03/2025	0,33%	0,18	54,30	54,30	54,30	54,30	1K	1
25/03/2025	-0,33%	-0,18	54,12	54,12	54,12	54,12	270	1
24/03/2025	-0,18%	-0,10	54,30	54,40	54,30	54,40	11K	6
21/03/2025	1,83%	0,98	54,40	54,33	54,33	54,40	2K	2
19/03/2025	-0,32%	-0,17	53,42	53,50	53,36	53,50	23K	3
18/03/2025	-0,76%	-0,41	53,59	53,90	53,59	53,90	31K	4
17/03/2025	-0,46%	-0,25	54,00	54,11	54,00	54,11	810	4
14/03/2025	-0,99%	-0,54	54,25	54,25	54,25	54,25	1K	1
13/03/2025	-0,63%	-0,35	54,79	54,95	54,74	54,95	4K	3
12/03/2025	-0,33%	-0,18	55,14	55,88	55,13	55,88	221K	3
11/03/2025	0,13%	0,07	55,32	55,40	55,32	55,40	209K	4
10/03/2025	0,47%	0,26	55,25	54,99	54,99	55,25	29K	7
07/03/2025	0,44%	0,24	54,99	54,75	54,75	55,05	47K	3
06/03/2025	-3,95%	-2,25	54,75	54,52	54,35	54,75	38K	9
28/02/2025	3,71%	2,04	57,00	55,50	55,50	57,00	2K	2
27/02/2025	0,81%	0,44	54,96	54,96	54,96	54,96	4K	1
25/02/2025	0,72%	0,39	54,52	54,68	54,49	54,68	9K	3
24/02/2025	2,25%	1,19	54,13	53,95	53,91	54,13	18K	5
20/02/2025	-0,34%	-0,18	52,94	53,30	52,94	53,30	20K	3
19/02/2025	-0,43%	-0,23	53,12	53,12	53,12	53,12	531	1
18/02/2025	-6,40%	-3,65	53,35	53,29	53,29	53,35	41K	3
17/02/2025	5,87%	3,16	57,00	57,00	57,00	57,00	171	1
14/02/2025	0,15%	0,08	53,84	53,70	53,70	53,84	76K	2
13/02/2025	0,96%	0,51	53,76	53,25	53,25	53,76	6K	4
12/02/2025	-0,87%	-0,47	53,25	53,72	53,25	53,72	1K	5
11/02/2025	-0,50%	-0,27	53,72	53,99	53,66	54,05	7K	6
10/02/2025	0,04%	0,02	53,99	54,00	53,99	54,00	5K	2
07/02/2025	0,04%	0,02	53,97	53,95	53,25	53,97	1K	4
06/02/2025	0,28%	0,15	53,95	53,95	53,95	53,95	27K	2
04/02/2025	-1,10%	-0,60	53,80	54,08	53,80	54,08	2K	4
31/01/2025	-0,35%	-0,19	54,40	54,85	54,40	54,85	272	2
30/01/2025	-0,09%	-0,05	54,59	54,73	54,59	54,73	19K	2
29/01/2025	-0,11%	-0,06	54,64	54,64	54,64	54,64	20K	1
28/01/2025	-0,26%	-0,14	54,70	54,82	54,70	54,82	1K	2
27/01/2025	0,57%	0,31	54,84	54,70	54,70	54,84	3K	2
24/01/2025	-0,13%	-0,07	54,53	55,00	54,25	55,00	1K	3
23/01/2025	-0,85%	-0,47	54,60	54,60	54,60	54,60	27K	5
22/01/2025	-1,31%	-0,73	55,07	55,35	54,92	55,35	54K	6
21/01/2025	-0,36%	-0,20	55,80	55,80	55,80	55,80	18K	1
17/01/2025	-0,14%	-0,08	56,00	56,52	56,00	56,52	7K	2
16/01/2025	1,15%	0,64	56,08	55,35	55,35	56,08	4K	2
13/01/2025	-0,25%	-0,14	55,44	55,76	55,44	55,76	3K	2
10/01/2025	2,93%	1,58	55,58	55,68	55,53	55,68	48K	3
09/01/2025	-4,36%	-2,46	54,00	56,46	54,00	56,46	7K	3
08/01/2025	1,35%	0,75	56,46	56,58	56,18	56,58	1K	3
07/01/2025	-1,42%	-0,80	55,71	56,31	55,71	56,31	4K	5
06/01/2025	-1,28%	-0,73	56,51	56,51	56,51	56,51	678	2
03/01/2025	0,21%	0,12	57,24	57,24	57,24	57,24	57	1
02/01/2025	-0,49%	-0,28	57,12	57,40	57,12	57,40	2K	3
30/12/2024	0,38%	0,22	57,40	60,00	57,39	60,05	11K	7
27/12/2024	0,11%	0,06	57,18	57,18	57,18	57,18	57	1
26/12/2024	-0,10%	-0,06	57,12	57,00	56,82	57,18	2M	8
23/12/2024	1,53%	0,86	57,18	56,90	56,90	57,18	11K	2
20/12/2024	-0,56%	-0,32	56,32	56,61	56,32	56,63	2K	3
19/12/2024	-2,38%	-1,38	56,64	56,90	56,64	57,30	14K	43
18/12/2024	1,36%	0,78	58,02	57,66	57,66	58,02	179K	6
17/12/2024	0,76%	0,43	57,24	57,20	57,20	57,24	258K	2
16/12/2024	-10,93%	-6,97	56,81	56,00	56,00	57,09	1M	12
13/12/2024	12,31%	6,99	63,78	57,00	56,57	63,78	497K	3
12/12/2024	0,18%	0,10	56,79	58,23	56,79	58,23	173	2
11/12/2024	-0,86%	-0,49	56,69	56,82	56,69	56,82	499K	2
10/12/2024	-0,42%	-0,24	57,18	57,30	57,18	57,37	6K	4
04/12/2024	0,05%	0,03	57,42	57,39	57,12	57,42	802	3
03/12/2024	-0,07%	-0,04	57,39	57,66	57,39	57,66	12K	5
02/12/2024	0,98%	0,56	57,43	57,60	57,31	57,83	8K	15
29/11/2024	1,74%	0,97	56,87	56,50	56,50	57,62	62K	6
28/11/2024	0,00%	0,00	55,90	55,90	54,60	55,90	21K	8
27/11/2024	2,01%	1,10	55,90	55,60	55,00	56,20	325K	13
26/11/2024	0,09%	0,05	54,80	54,80	54,80	54,85	5K	4
25/11/2024	0,27%	0,15	54,75	54,40	54,40	54,75	206K	8
22/11/2024	0,65%	0,35	54,60	54,44	54,35	54,60	8K	4
21/11/2024	0,46%	0,25	54,25	54,80	54,25	54,80	7K	5
19/11/2024	0,65%	0,35	54,00	53,97	53,97	54,00	79K	2
18/11/2024	-0,92%	-0,50	53,65	53,70	53,65	53,70	11K	2
14/11/2024	0,28%	0,15	54,15	54,00	54,00	54,15	702	2
12/11/2024	-1,82%	-1,00	54,00	54,00	54,00	54,00	16K	1
11/11/2024	0,84%	0,46	55,00	55,00	55,00	55,00	330	1
08/11/2024	1,94%	1,04	54,54	54,00	54,00	54,54	35K	2
07/11/2024	0,85%	0,45	53,50	53,05	52,90	53,50	50K	8
06/11/2024	-1,87%	-1,01	53,05	53,75	53,05	53,75	13K	3
05/11/2024	-0,70%	-0,38	54,06	54,30	54,06	54,30	3K	3
04/11/2024	-0,20%	-0,11	54,44	54,95	54,44	54,95	11K	4
01/11/2024	-0,16%	-0,09	54,55	51,87	51,87	54,65	7K	9
31/10/2024	0,00%	0,00	54,64	55,93	54,64	55,93	110	2
30/10/2024	1,19%	0,64	54,64	54,56	54,56	54,83	1K	4
28/10/2024	-0,18%	-0,10	54,00	54,25	54,00	54,25	542	2
25/10/2024	-0,02%	-0,01	54,10	54,00	54,00	54,10	919	4
24/10/2024	-0,17%	-0,09	54,11	54,35	54,11	54,45	166K	8
23/10/2024	0,18%	0,10	54,20	54,20	54,20	54,20	271	1
22/10/2024	-0,37%	-0,20	54,10	54,10	54,10	54,10	54	1
21/10/2024	-0,91%	-0,50	54,30	54,80	54,25	54,80	43K	111
18/10/2024	0,55%	0,30	54,80	54,30	54,30	54,80	4K	2
17/10/2024	0,09%	0,05	54,50	56,36	54,49	56,36	554	5
16/10/2024	0,37%	0,20	54,45	54,48	54,45	54,48	3K	2
15/10/2024	2,07%	1,10	54,25	55,00	54,21	55,00	12K	8
14/10/2024	-0,60%	-0,32	53,15	53,40	53,15	53,45	1K	4
10/10/2024	-0,34%	-0,18	53,47	53,65	53,47	53,65	643	2
09/10/2024	1,23%	0,65	53,65	53,47	53,47	53,65	24K	2
08/10/2024	0,76%	0,40	53,00	53,05	52,95	53,05	28K	4
07/10/2024	-0,15%	-0,08	52,60	52,57	52,50	52,60	68K	3
04/10/2024	-1,35%	-0,72	52,68	53,50	52,68	53,50	2K	5
03/10/2024	-0,19%	-0,10	53,40	53,80	53,40	53,80	222K	6
02/10/2024	-1,02%	-0,55	53,50	53,46	53,46	53,50	1K	2
01/10/2024	-5,18%	-2,95	54,05	56,99	53,55	56,99	14K	8
30/09/2024	6,40%	3,43	57,00	53,72	53,72	57,00	325	4
27/09/2024	0,60%	0,32	53,57	53,57	53,57	53,57	3K	1
26/09/2024	-1,02%	-0,55	53,25	53,55	53,25	53,60	1K	6
25/09/2024	0,09%	0,05	53,80	53,75	53,75	53,80	97K	3
24/09/2024	-1,38%	-0,75	53,75	53,55	53,55	53,75	268	2
23/09/2024	0,09%	0,05	54,50	54,80	54,50	54,80	169K	8
20/09/2024	2,16%	1,15	54,45	53,55	53,55	54,45	32K	5
19/09/2024	-1,02%	-0,55	53,30	53,49	53,29	53,49	3K	5
18/09/2024	-1,10%	-0,60	53,85	53,90	53,60	54,05	128K	8
17/09/2024	-0,17%	-0,09	54,45	54,45	54,45	54,45	54	1
16/09/2024	-1,09%	-0,60	54,54	55,14	54,54	55,14	12K	5
13/09/2024	-0,76%	-0,42	55,14	55,56	55,14	55,56	996	3
12/09/2024	-0,43%	-0,24	55,56	55,69	55,55	55,77	24K	5
11/09/2024	-	-	55,80	55,83	55,80	55,83	7K	2

Date,Open,High,Low,Close,Volume
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
31-Mar-25,55.00,55.00,54.37,54.55,9016
27-Mar-25,54.40,54.40,54.40,54.40,54
26-Mar-25,54.30,54.30,54.30,54.30,1086
25-Mar-25,54.12,54.12,54.12,54.12,270
24-Mar-25,54.40,54.40,54.30,54.30,11256
21-Mar-25,54.33,54.40,54.33,54.40,2336
19-Mar-25,53.50,53.50,53.36,53.42,23431
18-Mar-25,53.90,53.90,53.59,53.59,30697
17-Mar-25,54.11,54.11,54.00,54.00,810
14-Mar-25,54.25,54.25,54.25,54.25,1085
13-Mar-25,54.95,54.95,54.74,54.79,3999
12-Mar-25,55.88,55.88,55.13,55.14,221088
11-Mar-25,55.40,55.40,55.32,55.32,208536
10-Mar-25,54.99,55.25,54.99,55.25,29166
07-Mar-25,54.75,55.05,54.75,54.99,46782
06-Mar-25,54.52,54.75,54.35,54.75,37944
28-Feb-25,55.50,57.00,55.50,57.00,2113
27-Feb-25,54.96,54.96,54.96,54.96,3517
25-Feb-25,54.68,54.68,54.49,54.52,9053
24-Feb-25,53.95,54.13,53.91,54.13,18440
20-Feb-25,53.30,53.30,52.94,52.94,19512
19-Feb-25,53.12,53.12,53.12,53.12,531
18-Feb-25,53.29,53.35,53.29,53.35,40758
17-Feb-25,57.00,57.00,57.00,57.00,171
14-Feb-25,53.70,53.84,53.70,53.84,75728
13-Feb-25,53.25,53.76,53.25,53.76,6232
12-Feb-25,53.72,53.72,53.25,53.25,1491
11-Feb-25,53.99,54.05,53.66,53.72,6721
10-Feb-25,54.00,54.00,53.99,53.99,4913
07-Feb-25,53.95,53.97,53.25,53.97,1226
06-Feb-25,53.95,53.95,53.95,53.95,27028
04-Feb-25,54.08,54.08,53.80,53.80,2106
31-Jan-25,54.85,54.85,54.40,54.40,272
30-Jan-25,54.73,54.73,54.59,54.59,19179
29-Jan-25,54.64,54.64,54.64,54.64,19998
28-Jan-25,54.82,54.82,54.70,54.70,1260
27-Jan-25,54.70,54.84,54.70,54.84,2625
24-Jan-25,55.00,55.00,54.25,54.53,1146
23-Jan-25,54.60,54.60,54.60,54.60,26699
22-Jan-25,55.35,55.35,54.92,55.07,53933
21-Jan-25,55.80,55.80,55.80,55.80,18414
17-Jan-25,56.52,56.52,56.00,56.00,7026
16-Jan-25,55.35,56.08,55.35,56.08,4208
13-Jan-25,55.76,55.76,55.44,55.44,3340
10-Jan-25,55.68,55.68,55.53,55.58,48034
09-Jan-25,56.46,56.46,54.00,54.00,7454
08-Jan-25,56.58,56.58,56.18,56.46,1129
07-Jan-25,56.31,56.31,55.71,55.71,4134
06-Jan-25,56.51,56.51,56.51,56.51,678
03-Jan-25,57.24,57.24,57.24,57.24,57
02-Jan-25,57.40,57.40,57.12,57.12,1951
30-Dec-24,60.00,60.05,57.39,57.40,11329
27-Dec-24,57.18,57.18,57.18,57.18,57
26-Dec-24,57.00,57.18,56.82,57.12,1508118
23-Dec-24,56.90,57.18,56.90,57.18,10860
20-Dec-24,56.61,56.63,56.32,56.32,2091
19-Dec-24,56.90,57.30,56.64,56.64,13504
18-Dec-24,57.66,58.02,57.66,58.02,179124
17-Dec-24,57.20,57.24,57.20,57.24,258201
16-Dec-24,56.00,57.09,56.00,56.81,1030980
13-Dec-24,57.00,63.78,56.57,63.78,496752
12-Dec-24,58.23,58.23,56.79,56.79,173
11-Dec-24,56.82,56.82,56.69,56.69,499383
10-Dec-24,57.30,57.37,57.18,57.18,5735
04-Dec-24,57.39,57.42,57.12,57.42,802
03-Dec-24,57.66,57.66,57.39,57.39,12466
02-Dec-24,57.60,57.83,57.31,57.43,7592
29-Nov-24,56.50,57.62,56.50,56.87,62426
28-Nov-24,55.90,55.90,54.60,55.90,20650
27-Nov-24,55.60,56.20,55.00,55.90,324913
26-Nov-24,54.80,54.85,54.80,54.80,4988
25-Nov-24,54.40,54.75,54.40,54.75,205851
22-Nov-24,54.44,54.60,54.35,54.60,7616
21-Nov-24,54.80,54.80,54.25,54.25,6648
19-Nov-24,53.97,54.00,53.97,54.00,78597
18-Nov-24,53.70,53.70,53.65,53.65,10847
14-Nov-24,54.00,54.15,54.00,54.15,702
12-Nov-24,54.00,54.00,54.00,54.00,16200
11-Nov-24,55.00,55.00,55.00,55.00,330
08-Nov-24,54.00,54.54,54.00,54.54,34668
07-Nov-24,53.05,53.50,52.90,53.50,49805
06-Nov-24,53.75,53.75,53.05,53.05,13153
05-Nov-24,54.30,54.30,54.06,54.06,3202
04-Nov-24,54.95,54.95,54.44,54.44,11283
01-Nov-24,51.87,54.65,51.87,54.55,6803
31-Oct-24,55.93,55.93,54.64,54.64,110
30-Oct-24,54.56,54.83,54.56,54.64,1203
28-Oct-24,54.25,54.25,54.00,54.00,542
25-Oct-24,54.00,54.10,54.00,54.10,919
24-Oct-24,54.35,54.45,54.11,54.11,166263
23-Oct-24,54.20,54.20,54.20,54.20,271
22-Oct-24,54.10,54.10,54.10,54.10,54
21-Oct-24,54.80,54.80,54.25,54.30,43165
18-Oct-24,54.30,54.80,54.30,54.80,4249
17-Oct-24,56.36,56.36,54.49,54.50,554
16-Oct-24,54.48,54.48,54.45,54.45,3050
15-Oct-24,55.00,55.00,54.21,54.25,12202
14-Oct-24,53.40,53.45,53.15,53.15,1174
10-Oct-24,53.65,53.65,53.47,53.47,643
09-Oct-24,53.47,53.65,53.47,53.65,23827
08-Oct-24,53.05,53.05,52.95,53.00,28380
07-Oct-24,52.57,52.60,52.50,52.60,67851
04-Oct-24,53.50,53.50,52.68,52.68,2174
03-Oct-24,53.80,53.80,53.40,53.40,221779
02-Oct-24,53.46,53.50,53.46,53.50,1123
01-Oct-24,56.99,56.99,53.55,54.05,13867
30-Sep-24,53.72,57.00,53.72,57.00,325
27-Sep-24,53.57,53.57,53.57,53.57,2946
26-Sep-24,53.55,53.60,53.25,53.25,1230
25-Sep-24,53.75,53.80,53.75,53.80,97108
24-Sep-24,53.55,53.75,53.55,53.75,268
23-Sep-24,54.80,54.80,54.50,54.50,168824
20-Sep-24,53.55,54.45,53.55,54.45,31859
19-Sep-24,53.49,53.49,53.29,53.30,2666
18-Sep-24,53.90,54.05,53.60,53.85,128364
17-Sep-24,54.45,54.45,54.45,54.45,54
16-Sep-24,55.14,55.14,54.54,54.54,12472
13-Sep-24,55.56,55.56,55.14,55.14,996
12-Sep-24,55.69,55.77,55.55,55.56,23816
11-Sep-24,55.83,55.83,55.80,55.80,7257

*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