Cotação atual, histórico e gráfico do papel: BIYW39

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 BIYW39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	1,25%	0,32	25,94	26,01	25,68	26,01	23K	5
18/11/2024	-2,84%	-0,75	25,62	26,16	25,62	26,16	10K	5
14/11/2024	-0,57%	-0,15	26,37	26,37	26,37	26,37	9K	1
13/11/2024	0,34%	0,09	26,52	26,43	26,22	26,74	16K	8
12/11/2024	0,46%	0,12	26,43	26,43	26,43	26,43	528	1
11/11/2024	0,00%	0,00	26,31	26,30	26,30	26,31	113K	3
08/11/2024	0,50%	0,13	26,31	26,60	26,28	26,60	602K	5

07/11/2024	2,19%	0,56	26,18	25,70	25,70	26,34	5K	5
06/11/2024	1,83%	0,46	25,62	25,50	25,50	25,62	7K	3
05/11/2024	0,64%	0,16	25,16	25,25	25,13	25,38	318K	7
04/11/2024	-1,61%	-0,41	25,00	24,95	24,87	25,14	170K	103
01/11/2024	1,44%	0,36	25,41	25,12	25,12	25,41	15K	3
31/10/2024	-3,21%	-0,83	25,05	25,47	25,05	25,47	80K	7
30/10/2024	1,05%	0,27	25,88	25,89	25,88	25,89	41K	4
29/10/2024	0,55%	0,14	25,61	25,60	25,59	25,61	691	3
28/10/2024	0,04%	0,01	25,47	25,41	25,40	25,47	1K	4
25/10/2024	1,68%	0,42	25,46	25,52	25,46	25,56	31K	4
24/10/2024	0,68%	0,17	25,04	25,04	25,04	25,04	125	1
23/10/2024	-2,59%	-0,66	24,87	25,53	24,87	25,53	63K	5
22/10/2024	0,67%	0,17	25,53	25,25	25,25	25,53	1K	3
21/10/2024	0,32%	0,08	25,36	25,23	25,23	25,36	7K	3
18/10/2024	0,80%	0,20	25,28	25,24	25,22	25,28	84K	3
17/10/2024	0,60%	0,15	25,08	25,19	25,08	25,19	20K	4
15/10/2024	-0,04%	-0,01	24,93	24,90	24,87	24,93	272K	4
14/10/2024	-0,24%	-0,06	24,94	24,94	24,94	24,94	10K	1
11/10/2024	1,30%	0,32	25,00	25,00	25,00	25,00	28K	1
10/10/2024	1,86%	0,45	24,68	24,26	24,26	24,68	3K	3
09/10/2024	0,12%	0,03	24,23	24,23	24,23	24,23	484	1
08/10/2024	2,02%	0,48	24,20	24,00	24,00	24,20	29K	6
07/10/2024	0,25%	0,06	23,72	23,76	23,72	23,76	166	2
04/10/2024	0,98%	0,23	23,66	23,54	23,54	23,66	123K	2
03/10/2024	0,56%	0,13	23,43	23,38	23,38	23,55	144K	9
01/10/2024	-0,85%	-0,20	23,30	23,14	23,09	23,30	34K	6
30/09/2024	-1,01%	-0,24	23,50	23,50	23,50	23,50	1K	1
26/09/2024	1,15%	0,27	23,74	23,48	23,48	23,74	12K	5
25/09/2024	-0,89%	-0,21	23,47	23,47	23,47	23,47	23	1
23/09/2024	0,13%	0,03	23,68	23,74	23,68	23,74	18K	4
20/09/2024	1,33%	0,31	23,65	23,35	23,35	23,65	5K	3
19/09/2024	1,52%	0,35	23,34	23,20	23,20	23,34	94K	3
17/09/2024	-0,04%	-0,01	22,99	23,05	22,99	23,05	24K	3
16/09/2024	-1,63%	-0,38	23,00	23,13	23,00	23,13	2K	3
13/09/2024	-0,34%	-0,08	23,38	23,30	23,25	23,38	20K	4
12/09/2024	0,77%	0,18	23,46	23,46	23,46	23,46	187	1
11/09/2024	2,51%	0,57	23,28	23,27	23,27	23,28	31K	2
10/09/2024	2,44%	0,54	22,71	22,56	22,56	22,75	51K	4
09/09/2024	0,50%	0,11	22,17	22,10	22,10	23,00	21K	5
06/09/2024	-1,47%	-0,33	22,06	22,38	21,99	22,38	37K	6
05/09/2024	-1,50%	-0,34	22,39	22,39	22,39	22,39	2M	1
04/09/2024	0,04%	0,01	22,73	22,73	22,73	22,73	59K	1
03/09/2024	-4,14%	-0,98	22,72	23,17	22,72	23,18	2K	6
30/08/2024	0,59%	0,14	23,70	23,69	23,69	23,70	829	2
29/08/2024	0,68%	0,16	23,56	23,56	23,56	23,56	70	1
28/08/2024	-0,17%	-0,04	23,40	23,45	23,14	23,45	15K	8
27/08/2024	-0,51%	-0,12	23,44	23,12	23,12	23,44	116	2
22/08/2024	0,00%	0,00	23,56	23,56	23,56	23,56	2M	1
21/08/2024	0,43%	0,10	23,56	23,45	23,45	23,56	1K	2
20/08/2024	1,38%	0,32	23,46	23,42	23,39	23,46	1K	4
19/08/2024	0,43%	0,10	23,14	23,05	22,90	23,14	67K	4
16/08/2024	-0,26%	-0,06	23,04	22,88	22,88	23,04	9K	3
15/08/2024	2,71%	0,61	23,10	23,00	23,00	23,19	53K	11
14/08/2024	2,83%	0,62	22,49	22,20	22,19	22,49	6K	4
12/08/2024	-0,46%	-0,10	21,87	21,90	21,87	21,98	62K	7
08/08/2024	2,19%	0,47	21,97	21,80	21,80	21,97	1M	7
07/08/2024	-2,01%	-0,44	21,50	21,95	21,50	21,95	260	4
06/08/2024	1,01%	0,22	21,94	21,72	21,71	22,12	910K	33
05/08/2024	-3,47%	-0,78	21,72	22,00	21,72	22,00	1M	9
02/08/2024	-2,89%	-0,67	22,50	22,50	22,40	22,50	80K	5
01/08/2024	-1,07%	-0,25	23,17	23,42	23,17	23,42	12K	2
31/07/2024	3,22%	0,73	23,42	23,41	23,41	23,42	936	2
30/07/2024	-2,87%	-0,67	22,69	22,68	22,68	22,69	14K	2
26/07/2024	-0,72%	-0,17	23,36	23,46	23,36	23,46	31K	2
25/07/2024	0,00%	0,00	23,53	23,53	23,53	23,53	18K	2
24/07/2024	-2,45%	-0,59	23,53	23,54	23,53	23,54	24K	2
23/07/2024	0,17%	0,04	24,12	24,16	23,99	24,21	18K	10
22/07/2024	1,60%	0,38	24,08	23,91	23,69	24,08	340K	12
19/07/2024	-0,29%	-0,07	23,70	23,60	23,57	23,70	20K	3
18/07/2024	0,89%	0,21	23,77	23,56	23,48	23,77	8K	12
17/07/2024	-2,12%	-0,51	23,56	24,06	23,54	24,06	4K	6
16/07/2024	-0,70%	-0,17	24,07	24,07	24,07	24,07	481	1
15/07/2024	0,37%	0,09	24,24	24,39	24,24	24,40	2K	5
12/07/2024	0,37%	0,09	24,15	24,06	24,06	24,15	17K	3
11/07/2024	-1,03%	-0,25	24,06	24,25	24,06	24,25	28K	3
10/07/2024	0,45%	0,11	24,31	24,31	24,31	24,31	24	1
09/07/2024	-1,31%	-0,32	24,20	24,39	24,19	24,39	162K	4
08/07/2024	0,82%	0,20	24,52	24,37	24,37	24,52	4K	3
05/07/2024	-0,65%	-0,16	24,32	24,48	24,32	24,55	24K	4
04/07/2024	0,20%	0,05	24,48	24,48	24,48	24,48	2K	2
03/07/2024	-1,49%	-0,37	24,43	24,70	24,43	24,76	990K	52
02/07/2024	1,72%	0,42	24,80	24,71	24,71	25,02	223K	145
01/07/2024	1,25%	0,30	24,38	24,00	24,00	24,48	18K	13
28/06/2024	1,56%	0,37	24,08	24,39	24,08	24,40	120K	10
26/06/2024	1,28%	0,30	23,71	23,50	23,50	23,74	22K	13
25/06/2024	2,90%	0,66	23,41	23,49	23,00	23,49	8K	8
24/06/2024	-2,99%	-0,70	22,75	23,06	22,75	23,06	13M	6
21/06/2024	-0,55%	-0,13	23,45	23,40	23,39	23,61	2K	5
20/06/2024	-2,20%	-0,53	23,58	23,80	23,46	24,04	23K	12
19/06/2024	0,75%	0,18	24,11	24,18	23,87	24,18	16K	11
18/06/2024	0,76%	0,18	23,93	24,08	23,61	24,08	60K	12
17/06/2024	2,46%	0,57	23,75	23,48	23,43	23,82	11K	6
14/06/2024	2,02%	0,46	23,18	22,90	22,90	23,18	3K	5
12/06/2024	1,61%	0,36	22,72	22,76	22,72	22,80	591	3
11/06/2024	1,27%	0,28	22,36	21,90	21,90	22,36	7K	10
10/06/2024	1,66%	0,36	22,08	21,72	21,72	22,08	7K	164
07/06/2024	0,79%	0,17	21,72	21,55	21,55	21,72	125K	6
06/06/2024	-0,51%	-0,11	21,55	21,66	21,46	21,80	2M	11
05/06/2024	2,65%	0,56	21,66	21,71	21,66	21,71	532K	2
04/06/2024	1,64%	0,34	21,10	21,14	21,08	21,14	18K	4
03/06/2024	1,32%	0,27	20,76	20,77	20,76	20,78	261K	6
31/05/2024	-3,21%	-0,68	20,49	20,52	20,38	20,52	1K	4
29/05/2024	0,33%	0,07	21,17	21,10	21,10	21,23	29K	6
28/05/2024	0,19%	0,04	21,10	21,06	20,92	21,10	185K	6
27/05/2024	0,77%	0,16	21,06	20,50	20,50	21,06	12K	4
24/05/2024	1,31%	0,27	20,90	20,74	20,74	20,90	37K	5
23/05/2024	0,05%	0,01	20,63	20,85	20,63	20,92	4K	7
22/05/2024	0,78%	0,16	20,62	20,53	20,53	20,68	6K	6
21/05/2024	0,39%	0,08	20,46	20,52	20,46	20,52	758	2
20/05/2024	1,19%	0,24	20,38	20,16	20,16	20,38	12K	4
17/05/2024	-0,93%	-0,19	20,14	20,27	20,14	20,27	929	6
16/05/2024	-0,29%	-0,06	20,33	20,33	20,33	20,44	3K	8
15/05/2024	2,36%	0,47	20,39	20,00	20,00	20,39	13K	9
14/05/2024	1,58%	0,31	19,92	19,70	19,70	19,92	4K	3
13/05/2024	-0,10%	-0,02	19,61	19,61	19,61	19,61	39	1
10/05/2024	0,15%	0,03	19,63	19,61	19,61	19,63	2K	3
09/05/2024	0,87%	0,17	19,60	19,50	19,50	19,60	643	2
08/05/2024	0,36%	0,07	19,43	19,43	19,43	19,43	524	1
07/05/2024	-0,21%	-0,04	19,36	19,38	19,34	19,38	8K	4
06/05/2024	1,09%	0,21	19,40	19,20	19,20	19,40	65K	6
03/05/2024	1,80%	0,34	19,19	19,19	19,19	19,19	19	1
02/05/2024	-1,41%	-0,27	18,85	18,76	18,75	18,85	2K	3
30/04/2024	0,37%	0,07	19,12	19,15	19,12	19,15	210	2
29/04/2024	-0,42%	-0,08	19,05	19,60	19,05	19,60	86K	49
26/04/2024	1,38%	0,26	19,13	19,13	19,13	19,13	42K	1
25/04/2024	-0,42%	-0,08	18,87	18,87	18,87	18,87	594K	21
24/04/2024	-	-	18,95	19,21	18,95	19,21	3K	5

Date,Open,High,Low,Close,Volume
19-Nov-24,26.01,26.01,25.68,25.94,23231
18-Nov-24,26.16,26.16,25.62,25.62,10301
14-Nov-24,26.37,26.37,26.37,26.37,8886
13-Nov-24,26.43,26.74,26.22,26.52,16285
12-Nov-24,26.43,26.43,26.43,26.43,528
11-Nov-24,26.30,26.31,26.30,26.31,112843
08-Nov-24,26.60,26.60,26.28,26.31,601950
07-Nov-24,25.70,26.34,25.70,26.18,5189
06-Nov-24,25.50,25.62,25.50,25.62,7249
05-Nov-24,25.25,25.38,25.13,25.16,318082
04-Nov-24,24.95,25.14,24.87,25.00,170085
01-Nov-24,25.12,25.41,25.12,25.41,14842
31-Oct-24,25.47,25.47,25.05,25.05,80267
30-Oct-24,25.89,25.89,25.88,25.88,41310
29-Oct-24,25.60,25.61,25.59,25.61,691
28-Oct-24,25.41,25.47,25.40,25.47,1296
25-Oct-24,25.52,25.56,25.46,25.46,31206
24-Oct-24,25.04,25.04,25.04,25.04,125
23-Oct-24,25.53,25.53,24.87,24.87,63273
22-Oct-24,25.25,25.53,25.25,25.53,1322
21-Oct-24,25.23,25.36,25.23,25.36,6967
18-Oct-24,25.24,25.28,25.22,25.28,83600
17-Oct-24,25.19,25.19,25.08,25.08,19539
15-Oct-24,24.90,24.93,24.87,24.93,272071
14-Oct-24,24.94,24.94,24.94,24.94,9976
11-Oct-24,25.00,25.00,25.00,25.00,28000
10-Oct-24,24.26,24.68,24.26,24.68,2918
09-Oct-24,24.23,24.23,24.23,24.23,484
08-Oct-24,24.00,24.20,24.00,24.20,28892
07-Oct-24,23.76,23.76,23.72,23.72,166
04-Oct-24,23.54,23.66,23.54,23.66,123290
03-Oct-24,23.38,23.55,23.38,23.43,143836
01-Oct-24,23.14,23.30,23.09,23.30,33789
30-Sep-24,23.50,23.50,23.50,23.50,1175
26-Sep-24,23.48,23.74,23.48,23.74,11583
25-Sep-24,23.47,23.47,23.47,23.47,23
23-Sep-24,23.74,23.74,23.68,23.68,18429
20-Sep-24,23.35,23.65,23.35,23.65,4721
19-Sep-24,23.20,23.34,23.20,23.34,94464
17-Sep-24,23.05,23.05,22.99,22.99,23762
16-Sep-24,23.13,23.13,23.00,23.00,1704
13-Sep-24,23.30,23.38,23.25,23.38,20253
12-Sep-24,23.46,23.46,23.46,23.46,187
11-Sep-24,23.27,23.28,23.27,23.28,30716
10-Sep-24,22.56,22.75,22.56,22.71,50995
09-Sep-24,22.10,23.00,22.10,22.17,21266
06-Sep-24,22.38,22.38,21.99,22.06,36834
05-Sep-24,22.39,22.39,22.39,22.39,2346651
04-Sep-24,22.73,22.73,22.73,22.73,59098
03-Sep-24,23.17,23.18,22.72,22.72,1590
30-Aug-24,23.69,23.70,23.69,23.70,829
29-Aug-24,23.56,23.56,23.56,23.56,70
28-Aug-24,23.45,23.45,23.14,23.40,14831
27-Aug-24,23.12,23.44,23.12,23.44,116
22-Aug-24,23.56,23.56,23.56,23.56,1680534
21-Aug-24,23.45,23.56,23.45,23.56,1316
20-Aug-24,23.42,23.46,23.39,23.46,1194
19-Aug-24,23.05,23.14,22.90,23.14,67416
16-Aug-24,22.88,23.04,22.88,23.04,8867
15-Aug-24,23.00,23.19,23.00,23.10,53079
14-Aug-24,22.20,22.49,22.19,22.49,6141
12-Aug-24,21.90,21.98,21.87,21.87,61749
08-Aug-24,21.80,21.97,21.80,21.97,1033792
07-Aug-24,21.95,21.95,21.50,21.50,260
06-Aug-24,21.72,22.12,21.71,21.94,909600
05-Aug-24,22.00,22.00,21.72,21.72,1004479
02-Aug-24,22.50,22.50,22.40,22.50,79559
01-Aug-24,23.42,23.42,23.17,23.17,12141
31-Jul-24,23.41,23.42,23.41,23.42,936
30-Jul-24,22.68,22.69,22.68,22.69,13721
26-Jul-24,23.46,23.46,23.36,23.36,31048
25-Jul-24,23.53,23.53,23.53,23.53,18188
24-Jul-24,23.54,23.54,23.53,23.53,23586
23-Jul-24,24.16,24.21,23.99,24.12,17865
22-Jul-24,23.91,24.08,23.69,24.08,340125
19-Jul-24,23.60,23.70,23.57,23.70,20163
18-Jul-24,23.56,23.77,23.48,23.77,8137
17-Jul-24,24.06,24.06,23.54,23.56,3669
16-Jul-24,24.07,24.07,24.07,24.07,481
15-Jul-24,24.39,24.40,24.24,24.24,1581
12-Jul-24,24.06,24.15,24.06,24.15,17145
11-Jul-24,24.25,24.25,24.06,24.06,27911
10-Jul-24,24.31,24.31,24.31,24.31,24
09-Jul-24,24.39,24.39,24.19,24.20,162309
08-Jul-24,24.37,24.52,24.37,24.52,3683
05-Jul-24,24.48,24.55,24.32,24.32,24060
04-Jul-24,24.48,24.48,24.48,24.48,1713
03-Jul-24,24.70,24.76,24.43,24.43,989608
02-Jul-24,24.71,25.02,24.71,24.80,223348
01-Jul-24,24.00,24.48,24.00,24.38,18096
28-Jun-24,24.39,24.40,24.08,24.08,120007
26-Jun-24,23.50,23.74,23.50,23.71,22116
25-Jun-24,23.49,23.49,23.00,23.41,8458
24-Jun-24,23.06,23.06,22.75,22.75,13337986
21-Jun-24,23.40,23.61,23.39,23.45,2436
20-Jun-24,23.80,24.04,23.46,23.58,23238
19-Jun-24,24.18,24.18,23.87,24.11,16075
18-Jun-24,24.08,24.08,23.61,23.93,60349
17-Jun-24,23.48,23.82,23.43,23.75,10661
14-Jun-24,22.90,23.18,22.90,23.18,3125
12-Jun-24,22.76,22.80,22.72,22.72,591
11-Jun-24,21.90,22.36,21.90,22.36,6529
10-Jun-24,21.72,22.08,21.72,22.08,7282
07-Jun-24,21.55,21.72,21.55,21.72,124551
06-Jun-24,21.66,21.80,21.46,21.55,1526974
05-Jun-24,21.71,21.71,21.66,21.66,532402
04-Jun-24,21.14,21.14,21.08,21.10,17542
03-Jun-24,20.77,20.78,20.76,20.76,261029
31-May-24,20.52,20.52,20.38,20.49,1167
29-May-24,21.10,21.23,21.10,21.17,28855
28-May-24,21.06,21.10,20.92,21.10,185027
27-May-24,20.50,21.06,20.50,21.06,11697
24-May-24,20.74,20.90,20.74,20.90,36599
23-May-24,20.85,20.92,20.63,20.63,3860
22-May-24,20.53,20.68,20.53,20.62,6135
21-May-24,20.52,20.52,20.46,20.46,758
20-May-24,20.16,20.38,20.16,20.38,11767
17-May-24,20.27,20.27,20.14,20.14,929
16-May-24,20.33,20.44,20.33,20.33,2854
15-May-24,20.00,20.39,20.00,20.39,13284
14-May-24,19.70,19.92,19.70,19.92,4300
13-May-24,19.61,19.61,19.61,19.61,39
10-May-24,19.61,19.63,19.61,19.63,1765
09-May-24,19.50,19.60,19.50,19.60,643
08-May-24,19.43,19.43,19.43,19.43,524
07-May-24,19.38,19.38,19.34,19.36,7796
06-May-24,19.20,19.40,19.20,19.40,64919
03-May-24,19.19,19.19,19.19,19.19,19
02-May-24,18.76,18.85,18.75,18.85,2308
30-Apr-24,19.15,19.15,19.12,19.12,210
29-Apr-24,19.60,19.60,19.05,19.05,86133
26-Apr-24,19.13,19.13,19.13,19.13,42086
25-Apr-24,18.87,18.87,18.87,18.87,594323
24-Apr-24,19.21,19.21,18.95,18.95,3230

*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: BIYW39