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
25/04/2024	0,26%	0,12	47,12	47,12	47,12	47,12	9K	1
24/04/2024	-0,63%	-0,30	47,00	47,05	47,00	47,05	2M	241
23/04/2024	-1,36%	-0,65	47,30	47,50	47,30	47,50	616	2
22/04/2024	0,80%	0,38	47,95	47,95	47,95	47,95	239	1
19/04/2024	-1,20%	-0,58	47,57	47,95	47,57	47,95	95	2
17/04/2024	0,21%	0,10	48,15	47,95	47,95	48,25	1K	4
16/04/2024	1,48%	0,70	48,05	48,15	47,95	48,16	11K	6
15/04/2024	0,11%	0,05	47,35	47,35	47,35	47,35	331	1
12/04/2024	0,85%	0,40	47,30	47,35	47,30	47,50	18K	113
11/04/2024	0,11%	0,05	46,90	46,85	46,70	46,90	14K	6
10/04/2024	0,43%	0,20	46,85	46,85	46,85	46,85	2K	1
09/04/2024	-0,43%	-0,20	46,65	46,79	46,65	46,85	8K	5
08/04/2024	-1,16%	-0,55	46,85	46,77	46,77	46,85	38K	4
04/04/2024	0,32%	0,15	47,40	46,89	46,77	47,40	661	3
03/04/2024	0,04%	0,02	47,25	47,35	47,25	47,45	5K	3
02/04/2024	-0,04%	-0,02	47,23	47,23	47,23	47,23	47	1
01/04/2024	0,04%	0,02	47,25	47,23	47,23	47,25	2K	3
27/03/2024	0,92%	0,43	47,23	47,23	47,23	47,23	5K	1
25/03/2024	-1,06%	-0,50	46,80	46,80	46,80	46,80	46	1
22/03/2024	0,85%	0,40	47,30	47,30	47,30	47,30	142K	3
21/03/2024	0,11%	0,05	46,90	46,90	46,90	46,91	2M	22
20/03/2024	-0,32%	-0,15	46,85	46,99	46,85	46,99	5K	2
19/03/2024	-0,21%	-0,10	47,00	47,50	47,00	47,50	34K	7
18/03/2024	0,77%	0,36	47,10	46,85	46,85	47,10	16K	2
14/03/2024	-0,34%	-0,16	46,74	46,80	46,74	46,88	3M	6
13/03/2024	-0,53%	-0,25	46,90	47,00	46,90	47,08	14K	155
12/03/2024	-0,63%	-0,30	47,15	47,40	47,15	47,40	283	2
11/03/2024	0,21%	0,10	47,45	47,50	47,15	47,50	40K	3
08/03/2024	1,15%	0,54	47,35	47,40	47,31	47,40	20K	3
07/03/2024	-0,26%	-0,12	46,81	46,99	46,81	47,15	4K	4
06/03/2024	0,71%	0,33	46,93	46,85	46,85	46,93	5K	2
04/03/2024	-0,21%	-0,10	46,60	46,85	46,60	46,85	1K	2
01/03/2024	-0,49%	-0,23	46,70	46,61	46,60	46,85	186	4
29/02/2024	0,71%	0,33	46,93	47,60	46,89	47,60	7K	5
28/02/2024	0,98%	0,45	46,60	46,64	46,60	46,65	18K	27
27/02/2024	-1,07%	-0,50	46,15	46,45	46,15	46,45	329K	3.613
26/02/2024	-0,47%	-0,22	46,65	46,87	46,57	46,87	332K	3.014
23/02/2024	0,90%	0,42	46,87	46,87	46,87	46,87	130K	1
22/02/2024	0,32%	0,15	46,45	46,65	46,40	46,65	146K	4
21/02/2024	-0,22%	-0,10	46,30	46,40	46,15	46,50	253K	15
20/02/2024	-0,11%	-0,05	46,40	46,15	46,15	46,50	469K	133
19/02/2024	0,00%	0,00	46,45	46,45	46,45	46,45	2K	2
16/02/2024	-0,64%	-0,30	46,45	46,75	46,45	46,95	15K	9
14/02/2024	-0,36%	-0,17	46,75	46,75	46,75	46,75	30K	6
09/02/2024	-0,99%	-0,47	46,92	46,92	46,92	46,92	234	1
08/02/2024	0,21%	0,10	47,39	47,39	47,39	47,39	5K	1
07/02/2024	0,19%	0,09	47,29	47,30	47,29	47,30	18K	3
06/02/2024	0,08%	0,04	47,20	47,20	47,20	47,20	802	1
05/02/2024	-0,92%	-0,44	47,16	47,55	47,16	47,55	1K	3
02/02/2024	-0,40%	-0,19	47,60	47,61	47,55	47,61	1K	3
01/02/2024	-1,77%	-0,86	47,79	47,61	47,61	47,79	25K	4
31/01/2024	3,27%	1,54	48,65	48,65	48,65	48,65	48	1
30/01/2024	-0,38%	-0,18	47,11	47,14	47,09	47,14	3K	5
29/01/2024	1,59%	0,74	47,29	47,05	47,00	47,32	83K	234
26/01/2024	-0,43%	-0,20	46,55	46,70	46,50	46,80	397K	5.072
24/01/2024	-1,48%	-0,70	46,75	46,90	46,75	46,90	3K	3
22/01/2024	1,28%	0,60	47,45	46,90	46,90	47,45	22K	6
19/01/2024	-0,04%	-0,02	46,85	46,85	46,85	46,85	46	1
18/01/2024	0,11%	0,05	46,87	46,95	46,87	46,95	2K	3
17/01/2024	-0,38%	-0,18	46,82	46,55	46,55	46,82	5K	2
16/01/2024	0,97%	0,45	47,00	47,10	47,00	47,15	154K	3
15/01/2024	-0,11%	-0,05	46,55	46,55	46,55	46,55	93	1
12/01/2024	0,11%	0,05	46,60	46,65	46,60	46,65	6K	9
11/01/2024	-0,64%	-0,30	46,55	46,81	46,55	46,81	12K	5
10/01/2024	-0,11%	-0,05	46,85	46,90	46,85	46,90	47K	3
09/01/2024	0,32%	0,15	46,90	46,90	46,90	47,00	20K	334
08/01/2024	0,32%	0,15	46,75	47,15	46,70	47,15	17K	334
05/01/2024	-0,85%	-0,40	46,60	46,81	46,60	46,81	46K	4
04/01/2024	0,00%	0,00	47,00	47,11	47,00	47,11	5K	4
03/01/2024	-0,32%	-0,15	47,00	47,00	47,00	47,00	17K	1
02/01/2024	0,73%	0,34	47,15	46,81	46,81	47,15	140	3
28/12/2023	0,00%	0,00	46,81	50,00	46,81	50,00	986	2
27/12/2023	0,56%	0,26	46,81	46,88	46,81	46,88	1K	4
26/12/2023	-0,64%	-0,30	46,55	46,58	46,50	46,58	25K	5
22/12/2023	-0,64%	-0,30	46,85	46,95	46,75	46,95	18K	4
21/12/2023	-0,11%	-0,05	47,15	47,20	47,05	47,22	15K	229
20/12/2023	1,18%	0,55	47,20	47,05	46,95	47,25	78K	550
19/12/2023	-0,55%	-0,26	46,65	46,91	46,65	46,91	7K	4
18/12/2023	-1,86%	-0,89	46,91	47,47	46,91	47,60	7K	30
15/12/2023	-3,36%	-1,66	47,80	47,57	47,56	47,85	15K	22
14/12/2023	3,91%	1,86	49,46	46,65	46,65	49,75	32K	253
13/12/2023	1,60%	0,75	47,60	48,99	46,86	48,99	96K	798
12/12/2023	0,75%	0,35	46,85	45,80	45,80	46,91	98K	658
06/12/2023	0,19%	0,09	46,50	46,50	46,50	46,57	73K	460
05/12/2023	-0,51%	-0,24	46,41	46,64	46,41	46,90	32K	173
04/12/2023	-0,21%	-0,10	46,65	46,74	46,50	46,74	1K	3
30/11/2023	1,85%	0,85	46,75	46,70	46,70	46,75	140	2
29/11/2023	0,77%	0,35	45,90	46,15	45,70	46,15	99K	106
28/11/2023	-0,11%	-0,05	45,55	45,60	45,31	45,60	9K	78
27/11/2023	0,66%	0,30	45,60	44,95	44,95	45,65	9K	119
24/11/2023	-1,20%	-0,55	45,30	45,20	45,07	45,30	6K	4
22/11/2023	0,64%	0,29	45,85	45,85	45,85	45,85	152K	2
21/11/2023	1,13%	0,51	45,56	45,17	45,17	45,56	4K	7
20/11/2023	-1,03%	-0,47	45,05	44,85	44,81	45,15	78K	904
17/11/2023	1,61%	0,72	45,52	45,98	45,16	45,98	374K	1.449
16/11/2023	-0,44%	-0,20	44,80	44,82	44,80	44,82	19K	3
14/11/2023	0,45%	0,20	45,00	44,80	44,80	45,08	362K	205
13/11/2023	-0,27%	-0,12	44,80	44,76	44,72	44,84	15K	293
10/11/2023	-0,27%	-0,12	44,92	45,03	44,84	45,08	83K	1.128
09/11/2023	-0,71%	-0,32	45,04	45,10	44,95	45,15	46K	532
08/11/2023	1,54%	0,69	45,36	44,91	44,91	45,40	35K	527
07/11/2023	0,09%	0,04	44,67	44,51	44,50	44,68	241K	8
06/11/2023	-0,73%	-0,33	44,63	44,80	44,56	44,80	34K	497
03/11/2023	-0,97%	-0,44	44,96	45,05	44,90	45,10	31K	13
01/11/2023	-6,00%	-2,90	45,40	48,30	45,22	53,00	718K	1.444
31/10/2023	-0,39%	-0,19	48,30	45,88	45,88	49,86	6K	5
30/10/2023	7,04%	3,19	48,49	46,30	46,30	53,50	18K	287
27/10/2023	-3,41%	-1,60	45,30	44,55	44,50	45,30	80K	1.095
26/10/2023	0,00%	0,00	46,90	44,91	44,85	46,90	96K	1.742
25/10/2023	4,06%	1,83	46,90	44,90	44,68	46,90	91K	1.255
24/10/2023	0,07%	0,03	45,07	45,04	44,89	46,90	72K	1.124
23/10/2023	0,09%	0,04	45,04	45,00	44,79	45,05	10K	9
20/10/2023	0,00%	0,00	45,00	45,30	45,00	45,30	6M	25
19/10/2023	-0,55%	-0,25	45,00	45,21	44,80	45,25	158K	17
18/10/2023	0,00%	0,00	45,25	45,35	45,16	45,35	51K	7
17/10/2023	-1,09%	-0,50	45,25	45,56	45,25	45,65	24K	6
16/10/2023	-1,51%	-0,70	45,75	46,03	45,75	46,03	10K	3
13/10/2023	0,35%	0,16	46,45	46,29	46,03	46,45	26K	8
11/10/2023	0,41%	0,19	46,29	46,25	46,25	46,34	10K	4
10/10/2023	-1,58%	-0,74	46,10	46,45	46,10	46,45	4K	5
09/10/2023	-0,13%	-0,06	46,84	47,05	46,84	47,05	6K	5
06/10/2023	-0,09%	-0,04	46,90	46,90	46,90	46,90	1K	1
05/10/2023	0,95%	0,44	46,94	46,80	46,80	47,05	28K	8
04/10/2023	-1,04%	-0,49	46,50	46,35	46,35	46,50	10K	4
02/10/2023	0,84%	0,39	46,99	46,10	45,63	46,99	5K	21
29/09/2023	0,87%	0,40	46,60	46,60	46,09	46,60	29K	20
28/09/2023	0,17%	0,08	46,20	46,66	46,00	46,66	120K	10
27/09/2023	0,99%	0,45	46,12	45,85	45,85	46,23	11K	4
26/09/2023	0,20%	0,09	45,67	45,61	45,59	45,68	12K	6
25/09/2023	0,22%	0,10	45,58	45,61	45,58	45,66	10K	23
22/09/2023	0,15%	0,07	45,48	45,40	45,40	45,48	15K	2
21/09/2023	0,35%	0,16	45,41	45,43	45,20	45,43	55K	8
20/09/2023	-0,09%	-0,04	45,25	45,29	45,15	45,29	3K	6
19/09/2023	-	-	45,29	45,12	45,12	45,31	528K	6

Date,Open,High,Low,Close,Volume
25-Apr-24,47.12,47.12,47.12,47.12,9424
24-Apr-24,47.05,47.05,47.00,47.00,1674712
23-Apr-24,47.50,47.50,47.30,47.30,616
22-Apr-24,47.95,47.95,47.95,47.95,239
19-Apr-24,47.95,47.95,47.57,47.57,95
17-Apr-24,47.95,48.25,47.95,48.15,1059
16-Apr-24,48.15,48.16,47.95,48.05,11107
15-Apr-24,47.35,47.35,47.35,47.35,331
12-Apr-24,47.35,47.50,47.30,47.30,18135
11-Apr-24,46.85,46.90,46.70,46.90,13588
10-Apr-24,46.85,46.85,46.85,46.85,2342
09-Apr-24,46.79,46.85,46.65,46.65,7629
08-Apr-24,46.77,46.85,46.77,46.85,37714
04-Apr-24,46.89,47.40,46.77,47.40,661
03-Apr-24,47.35,47.45,47.25,47.25,5029
02-Apr-24,47.23,47.23,47.23,47.23,47
01-Apr-24,47.23,47.25,47.23,47.25,1509
27-Mar-24,47.23,47.23,47.23,47.23,4723
25-Mar-24,46.80,46.80,46.80,46.80,46
22-Mar-24,47.30,47.30,47.30,47.30,141900
21-Mar-24,46.90,46.91,46.90,46.90,1881691
20-Mar-24,46.99,46.99,46.85,46.85,4792
19-Mar-24,47.50,47.50,47.00,47.00,33688
18-Mar-24,46.85,47.10,46.85,47.10,16410
14-Mar-24,46.80,46.88,46.74,46.74,3104839
13-Mar-24,47.00,47.08,46.90,46.90,14435
12-Mar-24,47.40,47.40,47.15,47.15,283
11-Mar-24,47.50,47.50,47.15,47.45,39559
08-Mar-24,47.40,47.40,47.31,47.35,19976
07-Mar-24,46.99,47.15,46.81,46.81,4423
06-Mar-24,46.85,46.93,46.85,46.93,4778
04-Mar-24,46.85,46.85,46.60,46.60,1123
01-Mar-24,46.61,46.85,46.60,46.70,186
29-Feb-24,47.60,47.60,46.89,46.93,7411
28-Feb-24,46.64,46.65,46.60,46.60,17585
27-Feb-24,46.45,46.45,46.15,46.15,328994
26-Feb-24,46.87,46.87,46.57,46.65,332171
23-Feb-24,46.87,46.87,46.87,46.87,129595
22-Feb-24,46.65,46.65,46.40,46.45,145794
21-Feb-24,46.40,46.50,46.15,46.30,253212
20-Feb-24,46.15,46.50,46.15,46.40,468761
19-Feb-24,46.45,46.45,46.45,46.45,2368
16-Feb-24,46.75,46.95,46.45,46.45,15256
14-Feb-24,46.75,46.75,46.75,46.75,30247
09-Feb-24,46.92,46.92,46.92,46.92,234
08-Feb-24,47.39,47.39,47.39,47.39,4739
07-Feb-24,47.30,47.30,47.29,47.29,18304
06-Feb-24,47.20,47.20,47.20,47.20,802
05-Feb-24,47.55,47.55,47.16,47.16,1327
02-Feb-24,47.61,47.61,47.55,47.60,1189
01-Feb-24,47.61,47.79,47.61,47.79,25101
31-Jan-24,48.65,48.65,48.65,48.65,48
30-Jan-24,47.14,47.14,47.09,47.11,2733
29-Jan-24,47.05,47.32,47.00,47.29,82923
26-Jan-24,46.70,46.80,46.50,46.55,397127
24-Jan-24,46.90,46.90,46.75,46.75,2805
22-Jan-24,46.90,47.45,46.90,47.45,21873
19-Jan-24,46.85,46.85,46.85,46.85,46
18-Jan-24,46.95,46.95,46.87,46.87,2486
17-Jan-24,46.55,46.82,46.55,46.82,4681
16-Jan-24,47.10,47.15,47.00,47.00,153784
15-Jan-24,46.55,46.55,46.55,46.55,93
12-Jan-24,46.65,46.65,46.60,46.60,6296
11-Jan-24,46.81,46.81,46.55,46.55,12105
10-Jan-24,46.90,46.90,46.85,46.85,47131
09-Jan-24,46.90,47.00,46.90,46.90,19572
08-Jan-24,47.15,47.15,46.70,46.75,16850
05-Jan-24,46.81,46.81,46.60,46.60,45843
04-Jan-24,47.11,47.11,47.00,47.00,5128
03-Jan-24,47.00,47.00,47.00,47.00,16826
02-Jan-24,46.81,47.15,46.81,47.15,140
28-Dec-23,50.00,50.00,46.81,46.81,986
27-Dec-23,46.88,46.88,46.81,46.81,1077
26-Dec-23,46.58,46.58,46.50,46.55,24567
22-Dec-23,46.95,46.95,46.75,46.85,18023
21-Dec-23,47.20,47.22,47.05,47.15,14936
20-Dec-23,47.05,47.25,46.95,47.20,77903
19-Dec-23,46.91,46.91,46.65,46.65,6905
18-Dec-23,47.47,47.60,46.91,46.91,6936
15-Dec-23,47.57,47.85,47.56,47.80,15000
14-Dec-23,46.65,49.75,46.65,49.46,32167
13-Dec-23,48.99,48.99,46.86,47.60,96089
12-Dec-23,45.80,46.91,45.80,46.85,97617
06-Dec-23,46.50,46.57,46.50,46.50,72929
05-Dec-23,46.64,46.90,46.41,46.41,32236
04-Dec-23,46.74,46.74,46.50,46.65,1350
30-Nov-23,46.70,46.75,46.70,46.75,140
29-Nov-23,46.15,46.15,45.70,45.90,98653
28-Nov-23,45.60,45.60,45.31,45.55,8682
27-Nov-23,44.95,45.65,44.95,45.60,9277
24-Nov-23,45.20,45.30,45.07,45.30,6424
22-Nov-23,45.85,45.85,45.85,45.85,151992
21-Nov-23,45.17,45.56,45.17,45.56,4265
20-Nov-23,44.85,45.15,44.81,45.05,77791
17-Nov-23,45.98,45.98,45.16,45.52,374421
16-Nov-23,44.82,44.82,44.80,44.80,19271
14-Nov-23,44.80,45.08,44.80,45.00,361932
13-Nov-23,44.76,44.84,44.72,44.80,14516
10-Nov-23,45.03,45.08,44.84,44.92,83043
09-Nov-23,45.10,45.15,44.95,45.04,45861
08-Nov-23,44.91,45.40,44.91,45.36,34608
07-Nov-23,44.51,44.68,44.50,44.67,240575
06-Nov-23,44.80,44.80,44.56,44.63,33625
03-Nov-23,45.05,45.10,44.90,44.96,30785
01-Nov-23,48.30,53.00,45.22,45.40,718172
31-Oct-23,45.88,49.86,45.88,48.30,6280
30-Oct-23,46.30,53.50,46.30,48.49,18378
27-Oct-23,44.55,45.30,44.50,45.30,79573
26-Oct-23,44.91,46.90,44.85,46.90,96305
25-Oct-23,44.90,46.90,44.68,46.90,91034
24-Oct-23,45.04,46.90,44.89,45.07,71981
23-Oct-23,45.00,45.05,44.79,45.04,10409
20-Oct-23,45.30,45.30,45.00,45.00,5600921
19-Oct-23,45.21,45.25,44.80,45.00,158398
18-Oct-23,45.35,45.35,45.16,45.25,51493
17-Oct-23,45.56,45.65,45.25,45.25,23548
16-Oct-23,46.03,46.03,45.75,45.75,10257
13-Oct-23,46.29,46.45,46.03,46.45,25976
11-Oct-23,46.25,46.34,46.25,46.29,10003
10-Oct-23,46.45,46.45,46.10,46.10,3742
09-Oct-23,47.05,47.05,46.84,46.84,6345
06-Oct-23,46.90,46.90,46.90,46.90,1172
05-Oct-23,46.80,47.05,46.80,46.94,27696
04-Oct-23,46.35,46.50,46.35,46.50,9809
02-Oct-23,46.10,46.99,45.63,46.99,4870
29-Sep-23,46.60,46.60,46.09,46.60,28720
28-Sep-23,46.66,46.66,46.00,46.20,120391
27-Sep-23,45.85,46.23,45.85,46.12,10571
26-Sep-23,45.61,45.68,45.59,45.67,12102
25-Sep-23,45.61,45.66,45.58,45.58,9759
22-Sep-23,45.40,45.48,45.40,45.48,14636
21-Sep-23,45.43,45.43,45.20,45.41,55428
20-Sep-23,45.29,45.29,45.15,45.25,2893
19-Sep-23,45.12,45.31,45.12,45.29,527897

*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