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
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	-0,32%	-0,18	55,80	55,83	55,80	55,83	7K	2
10/09/2024	1,58%	0,87	55,98	55,12	55,12	55,98	3K	5
09/09/2024	0,38%	0,21	55,11	55,38	55,11	55,42	87K	5
06/09/2024	0,00%	0,00	54,90	54,90	54,90	54,90	2K	1
05/09/2024	-0,45%	-0,25	54,90	55,38	54,84	55,38	59K	6
04/09/2024	0,27%	0,15	55,15	55,00	55,00	55,25	7M	25
03/09/2024	-0,11%	-0,06	55,00	55,62	54,95	55,62	110K	5
02/09/2024	0,00%	0,00	55,06	56,15	55,06	56,15	331	2
30/08/2024	0,49%	0,27	55,06	55,08	54,93	55,11	17K	5
29/08/2024	1,28%	0,69	54,79	55,05	54,70	55,05	86K	5
28/08/2024	0,58%	0,31	54,10	56,13	53,90	56,13	2K	8
27/08/2024	0,26%	0,14	53,79	53,65	53,45	53,79	40K	3
26/08/2024	-0,09%	-0,05	53,65	53,74	53,65	53,74	27K	3
23/08/2024	-1,10%	-0,60	53,70	53,72	53,50	53,85	35K	10
22/08/2024	1,12%	0,60	54,30	53,95	53,95	54,36	687K	12
21/08/2024	0,75%	0,40	53,70	53,30	53,30	53,75	177K	6
20/08/2024	1,72%	0,90	53,30	53,20	53,05	53,65	109K	11
19/08/2024	-1,32%	-0,70	52,40	52,75	52,40	52,75	11K	7
16/08/2024	-0,28%	-0,15	53,10	52,80	52,80	53,25	46K	7
15/08/2024	-0,37%	-0,20	53,25	53,00	52,75	53,25	46K	9
14/08/2024	0,56%	0,30	53,45	53,00	53,00	53,45	3K	2
13/08/2024	-0,11%	-0,06	53,15	53,75	53,15	53,75	150K	12
12/08/2024	0,17%	0,09	53,21	53,11	52,85	53,21	29K	4
09/08/2024	-1,99%	-1,08	53,12	53,26	53,11	53,30	89K	6
07/08/2024	-0,86%	-0,47	54,20	54,61	54,10	54,61	12K	6
06/08/2024	-2,72%	-1,53	54,67	55,58	54,67	55,58	1K	4
05/08/2024	1,12%	0,62	56,20	57,00	56,04	57,06	22K	8
02/08/2024	1,05%	0,58	55,58	55,68	55,58	55,68	445	2
01/08/2024	2,80%	1,50	55,00	54,15	54,10	55,20	64K	13
31/07/2024	-0,37%	-0,20	53,50	53,70	53,22	53,70	641	3
30/07/2024	0,19%	0,10	53,70	53,59	53,22	53,78	6K	6
29/07/2024	0,00%	0,00	53,60	53,62	53,60	53,91	4K	5
26/07/2024	0,09%	0,05	53,60	53,60	53,60	53,60	53	1
25/07/2024	0,09%	0,05	53,55	53,55	53,36	53,69	1K	7
24/07/2024	1,52%	0,80	53,50	53,30	53,22	53,50	5K	5
23/07/2024	-0,09%	-0,05	52,70	52,70	52,70	52,70	52	1
22/07/2024	-0,40%	-0,21	52,75	52,71	52,54	52,75	2K	4
19/07/2024	0,47%	0,25	52,96	52,71	52,71	52,96	688	3
18/07/2024	1,07%	0,56	52,71	52,71	52,71	52,71	52	1
17/07/2024	0,77%	0,40	52,15	51,85	51,85	52,15	5M	67
16/07/2024	0,43%	0,22	51,75	51,46	51,20	51,84	177K	15
15/07/2024	-0,33%	-0,17	51,53	51,46	51,46	51,62	412K	9
12/07/2024	0,23%	0,12	51,70	51,70	51,70	51,70	361	2
11/07/2024	1,02%	0,52	51,58	51,33	51,33	51,67	5M	52
10/07/2024	0,41%	0,21	51,06	50,66	50,66	51,06	140K	5
09/07/2024	-1,26%	-0,65	50,85	51,18	50,85	51,18	610	3
08/07/2024	0,19%	0,10	51,50	51,66	51,37	51,66	874	3
05/07/2024	-0,96%	-0,50	51,40	51,90	51,40	51,90	3M	89
04/07/2024	-0,57%	-0,30	51,90	51,90	51,90	51,90	51	1
03/07/2024	-1,04%	-0,55	52,20	52,51	52,20	52,51	20K	5
02/07/2024	0,57%	0,30	52,75	52,50	52,50	53,15	228K	11
01/07/2024	1,06%	0,55	52,45	51,90	51,90	52,45	32K	7
27/06/2024	0,23%	0,12	51,90	54,37	51,90	54,37	33K	4
26/06/2024	0,50%	0,26	51,78	51,71	51,68	51,78	104K	3
25/06/2024	1,46%	0,74	51,52	51,27	51,27	51,52	77K	3
24/06/2024	-0,99%	-0,51	50,78	51,04	50,70	51,04	2M	20
21/06/2024	0,49%	0,25	51,29	51,29	51,29	51,29	51	1
20/06/2024	-1,47%	-0,76	51,04	50,80	50,80	51,04	7K	2
19/06/2024	0,39%	0,20	51,80	51,60	51,60	51,80	8K	3
18/06/2024	1,10%	0,56	51,60	51,40	51,40	51,60	400K	158
17/06/2024	0,26%	0,13	51,04	50,75	50,75	51,04	33K	4
14/06/2024	0,71%	0,36	50,91	50,93	50,91	50,93	5K	2
12/06/2024	1,71%	0,85	50,55	50,70	50,55	50,71	32K	4
11/06/2024	-0,08%	-0,04	49,70	49,65	49,63	49,70	33K	5
10/06/2024	0,89%	0,44	49,74	50,69	49,66	50,69	14K	4
07/06/2024	-0,40%	-0,20	49,30	49,17	49,14	49,30	103K	3
06/06/2024	-0,20%	-0,10	49,50	49,37	49,17	49,50	38K	4
05/06/2024	0,00%	0,00	49,60	49,50	49,50	49,60	297	2
04/06/2024	1,85%	0,90	49,60	49,50	49,50	49,64	160K	5
03/06/2024	-0,51%	-0,25	48,70	48,95	48,70	48,95	2K	2
31/05/2024	2,34%	1,12	48,95	47,83	47,83	48,95	11K	3
29/05/2024	0,17%	0,08	47,83	47,85	47,83	47,85	574	3
28/05/2024	-4,50%	-2,25	47,75	47,70	47,70	47,75	21K	3
27/05/2024	4,06%	1,95	50,00	50,00	50,00	50,00	100	1
24/05/2024	0,59%	0,28	48,05	48,05	48,05	48,05	528	1
23/05/2024	-0,19%	-0,09	47,77	47,85	47,77	47,85	1K	2
22/05/2024	0,44%	0,21	47,86	47,85	47,85	48,00	218K	18
21/05/2024	0,21%	0,10	47,65	47,51	47,51	47,65	1K	3
20/05/2024	-0,19%	-0,09	47,55	47,51	47,51	47,70	2M	17
17/05/2024	-0,85%	-0,41	47,64	47,75	47,64	47,75	45K	3
16/05/2024	-0,21%	-0,10	48,05	48,05	48,05	48,05	40K	2
15/05/2024	0,94%	0,45	48,15	48,15	48,15	48,15	34K	2
14/05/2024	0,19%	0,09	47,70	47,70	47,66	47,70	12K	3
10/05/2024	-0,50%	-0,24	47,61	47,80	47,61	47,80	2K	2
09/05/2024	1,38%	0,65	47,85	47,55	47,55	47,85	44K	5
08/05/2024	0,36%	0,17	47,20	46,98	46,98	47,20	518	2
07/05/2024	0,17%	0,08	47,03	46,95	46,95	47,04	13K	7
03/05/2024	-0,84%	-0,40	46,95	46,95	46,80	46,95	21K	6
02/05/2024	-	-	47,35	47,40	47,05	47,40	30K	6

Date,Open,High,Low,Close,Volume
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
10-Sep-24,55.12,55.98,55.12,55.98,2934
09-Sep-24,55.38,55.42,55.11,55.11,86706
06-Sep-24,54.90,54.90,54.90,54.90,1921
05-Sep-24,55.38,55.38,54.84,54.90,58786
04-Sep-24,55.00,55.25,55.00,55.15,6784631
03-Sep-24,55.62,55.62,54.95,55.00,110078
02-Sep-24,56.15,56.15,55.06,55.06,331
30-Aug-24,55.08,55.11,54.93,55.06,17496
29-Aug-24,55.05,55.05,54.70,54.79,85968
28-Aug-24,56.13,56.13,53.90,54.10,2061
27-Aug-24,53.65,53.79,53.45,53.79,39911
26-Aug-24,53.74,53.74,53.65,53.65,27361
23-Aug-24,53.72,53.85,53.50,53.70,34724
22-Aug-24,53.95,54.36,53.95,54.30,687012
21-Aug-24,53.30,53.75,53.30,53.70,177184
20-Aug-24,53.20,53.65,53.05,53.30,108610
19-Aug-24,52.75,52.75,52.40,52.40,10993
16-Aug-24,52.80,53.25,52.80,53.10,45894
15-Aug-24,53.00,53.25,52.75,53.25,45824
14-Aug-24,53.00,53.45,53.00,53.45,2725
13-Aug-24,53.75,53.75,53.15,53.15,149919
12-Aug-24,53.11,53.21,52.85,53.21,29317
09-Aug-24,53.26,53.30,53.11,53.12,89254
07-Aug-24,54.61,54.61,54.10,54.20,11878
06-Aug-24,55.58,55.58,54.67,54.67,1274
05-Aug-24,57.00,57.06,56.04,56.20,21650
02-Aug-24,55.68,55.68,55.58,55.58,445
01-Aug-24,54.15,55.20,54.10,55.00,64351
31-Jul-24,53.70,53.70,53.22,53.50,641
30-Jul-24,53.59,53.78,53.22,53.70,6010
29-Jul-24,53.62,53.91,53.60,53.60,3808
26-Jul-24,53.60,53.60,53.60,53.60,53
25-Jul-24,53.55,53.69,53.36,53.55,1444
24-Jul-24,53.30,53.50,53.22,53.50,4754
23-Jul-24,52.70,52.70,52.70,52.70,52
22-Jul-24,52.71,52.75,52.54,52.75,1734
19-Jul-24,52.71,52.96,52.71,52.96,688
18-Jul-24,52.71,52.71,52.71,52.71,52
17-Jul-24,51.85,52.15,51.85,52.15,4525669
16-Jul-24,51.46,51.84,51.20,51.75,176766
15-Jul-24,51.46,51.62,51.46,51.53,412463
12-Jul-24,51.70,51.70,51.70,51.70,361
11-Jul-24,51.33,51.67,51.33,51.58,4742511
10-Jul-24,50.66,51.06,50.66,51.06,139870
09-Jul-24,51.18,51.18,50.85,50.85,610
08-Jul-24,51.66,51.66,51.37,51.50,874
05-Jul-24,51.90,51.90,51.40,51.40,3041189
04-Jul-24,51.90,51.90,51.90,51.90,51
03-Jul-24,52.51,52.51,52.20,52.20,19950
02-Jul-24,52.50,53.15,52.50,52.75,228406
01-Jul-24,51.90,52.45,51.90,52.45,31618
27-Jun-24,54.37,54.37,51.90,51.90,33203
26-Jun-24,51.71,51.78,51.68,51.78,104110
25-Jun-24,51.27,51.52,51.27,51.52,77065
24-Jun-24,51.04,51.04,50.70,50.78,2394339
21-Jun-24,51.29,51.29,51.29,51.29,51
20-Jun-24,50.80,51.04,50.80,51.04,7264
19-Jun-24,51.60,51.80,51.60,51.80,7510
18-Jun-24,51.40,51.60,51.40,51.60,400358
17-Jun-24,50.75,51.04,50.75,51.04,33284
14-Jun-24,50.93,50.93,50.91,50.91,5243
12-Jun-24,50.70,50.71,50.55,50.55,32196
11-Jun-24,49.65,49.70,49.63,49.70,32559
10-Jun-24,50.69,50.69,49.66,49.74,14122
07-Jun-24,49.17,49.30,49.14,49.30,103419
06-Jun-24,49.37,49.50,49.17,49.50,37738
05-Jun-24,49.50,49.60,49.50,49.60,297
04-Jun-24,49.50,49.64,49.50,49.60,160374
03-Jun-24,48.95,48.95,48.70,48.70,2097
31-May-24,47.83,48.95,47.83,48.95,11242
29-May-24,47.85,47.85,47.83,47.83,574
28-May-24,47.70,47.75,47.70,47.75,21248
27-May-24,50.00,50.00,50.00,50.00,100
24-May-24,48.05,48.05,48.05,48.05,528
23-May-24,47.85,47.85,47.77,47.77,1051
22-May-24,47.85,48.00,47.85,47.86,218438
21-May-24,47.51,47.65,47.51,47.65,1475
20-May-24,47.51,47.70,47.51,47.55,1524131
17-May-24,47.75,47.75,47.64,47.64,44886
16-May-24,48.05,48.05,48.05,48.05,39977
15-May-24,48.15,48.15,48.15,48.15,33705
14-May-24,47.70,47.70,47.66,47.70,11876
10-May-24,47.80,47.80,47.61,47.61,2193
09-May-24,47.55,47.85,47.55,47.85,44413
08-May-24,46.98,47.20,46.98,47.20,518
07-May-24,46.95,47.04,46.95,47.03,12557
03-May-24,46.95,46.95,46.80,46.95,20656
02-May-24,47.40,47.40,47.05,47.35,30492

*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