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
10/06/2026	-0,31%	-0,15	48,44	48,50	48,44	48,58	30K	4
09/06/2026	1,02%	0,49	48,59	48,51	48,51	48,59	26K	6
08/06/2026	0,00%	0,00	48,10	48,10	48,10	48,10	913	2
05/06/2026	1,39%	0,66	48,10	47,96	47,96	48,10	147K	4
03/06/2026	0,38%	0,18	47,44	47,44	47,36	47,44	3K	6
02/06/2026	-5,63%	-2,82	47,26	50,07	47,10	50,07	1K	5
01/06/2026	4,99%	2,38	50,08	47,70	47,70	50,09	1K	4
29/05/2026	-0,08%	-0,04	47,70	48,11	47,50	48,11	6M	91
28/05/2026	0,04%	0,02	47,74	47,77	47,52	47,77	152K	6
27/05/2026	0,87%	0,41	47,72	47,72	47,72	47,72	7K	1
26/05/2026	2,60%	1,20	47,31	46,15	46,15	47,40	14K	10
25/05/2026	-2,64%	-1,25	46,11	46,20	46,11	46,20	2K	3
22/05/2026	1,24%	0,58	47,36	46,84	46,84	47,36	7K	4
21/05/2026	-0,47%	-0,22	46,78	46,97	46,75	46,97	11K	5
20/05/2026	0,11%	0,05	47,00	47,04	46,95	47,04	3K	6
19/05/2026	0,00%	0,00	46,95	46,81	46,81	47,01	2K	5
18/05/2026	-0,95%	-0,45	46,95	47,05	46,83	47,10	18K	173
15/05/2026	0,74%	0,35	47,40	47,31	47,31	47,40	91K	2
14/05/2026	0,86%	0,40	47,05	47,01	47,01	47,17	846	4
13/05/2026	1,08%	0,50	46,65	46,45	46,16	46,65	16K	6
12/05/2026	-0,75%	-0,35	46,15	46,38	46,15	46,38	12K	7
11/05/2026	-0,21%	-0,10	46,50	46,60	46,49	46,60	64K	52
08/05/2026	-0,32%	-0,15	46,60	46,60	46,45	46,65	9K	7
07/05/2026	-0,23%	-0,11	46,75	46,80	46,62	46,80	4K	6
06/05/2026	0,67%	0,31	46,86	46,86	46,86	46,86	3K	1
05/05/2026	-2,51%	-1,20	46,55	47,10	46,43	47,10	21K	8
04/05/2026	1,53%	0,72	47,75	47,49	47,40	47,75	6K	22
30/04/2026	-0,53%	-0,25	47,03	47,35	47,01	49,50	354K	2.210
29/04/2026	-0,46%	-0,22	47,28	47,36	47,28	47,36	2K	2
28/04/2026	-0,11%	-0,05	47,50	47,60	47,36	47,60	13K	6
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	-	-	52,31	52,31	52,31	52,31	366	1

Date,Open,High,Low,Close,Volume
10-Jun-26,48.50,48.58,48.44,48.44,29985
09-Jun-26,48.51,48.59,48.51,48.59,25819
08-Jun-26,48.10,48.10,48.10,48.10,913
05-Jun-26,47.96,48.10,47.96,48.10,147457
03-Jun-26,47.44,47.44,47.36,47.44,2901
02-Jun-26,50.07,50.07,47.10,47.26,1189
01-Jun-26,47.70,50.09,47.70,50.08,1092
29-May-26,48.11,48.11,47.50,47.70,6188556
28-May-26,47.77,47.77,47.52,47.74,152370
27-May-26,47.72,47.72,47.72,47.72,7492
26-May-26,46.15,47.40,46.15,47.31,14190
25-May-26,46.20,46.20,46.11,46.11,1799
22-May-26,46.84,47.36,46.84,47.36,7422
21-May-26,46.97,46.97,46.75,46.78,11280
20-May-26,47.04,47.04,46.95,47.00,3477
19-May-26,46.81,47.01,46.81,46.95,1689
18-May-26,47.05,47.10,46.83,46.95,17566
15-May-26,47.31,47.40,47.31,47.40,90533
14-May-26,47.01,47.17,47.01,47.05,846
13-May-26,46.45,46.65,46.16,46.65,16342
12-May-26,46.38,46.38,46.15,46.15,12161
11-May-26,46.60,46.60,46.49,46.50,64361
08-May-26,46.60,46.65,46.45,46.60,8559
07-May-26,46.80,46.80,46.62,46.75,3871
06-May-26,46.86,46.86,46.86,46.86,2905
05-May-26,47.10,47.10,46.43,46.55,20705
04-May-26,47.49,47.75,47.40,47.75,6140
30-Apr-26,47.35,49.50,47.01,47.03,353801
29-Apr-26,47.36,47.36,47.28,47.28,2367
28-Apr-26,47.60,47.60,47.36,47.50,13391
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

*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