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
25/02/2026	-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	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	-	-	51,72	51,80	51,72	51,80	11K	2

Date,Open,High,Low,Close,Volume
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
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

*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