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
02/04/2025	1,97%	0,45	23,25	22,95	22,95	23,28	43K	8
31/03/2025	-1,04%	-0,24	22,80	22,52	22,52	22,81	2M	94
28/03/2025	-2,99%	-0,71	23,04	23,28	23,04	23,28	1K	3
27/03/2025	-0,71%	-0,17	23,75	23,91	23,75	23,91	714K	10
26/03/2025	-1,89%	-0,46	23,92	24,37	23,92	24,37	6K	2
25/03/2025	-0,65%	-0,16	24,38	24,38	24,38	24,38	975	1
24/03/2025	3,50%	0,83	24,54	24,41	24,41	24,54	106K	3

21/03/2025	0,81%	0,19	23,71	23,72	23,71	23,77	92K	4
20/03/2025	-0,25%	-0,06	23,52	23,72	23,47	23,72	1K	4
19/03/2025	-4,92%	-1,22	23,58	23,61	23,54	23,65	1K	6
18/03/2025	4,95%	1,17	24,80	23,61	23,61	24,90	15K	3
17/03/2025	-0,92%	-0,22	23,63	23,78	23,63	23,78	521	3
14/03/2025	-0,29%	-0,07	23,85	23,85	23,85	23,85	88K	1
12/03/2025	0,50%	0,12	23,92	24,10	23,89	24,30	236K	368
11/03/2025	0,25%	0,06	23,80	23,74	23,65	23,87	315K	6
10/03/2025	-3,54%	-0,87	23,74	24,32	23,71	24,32	301K	11
07/03/2025	1,48%	0,36	24,61	24,30	24,25	24,61	263K	11
06/03/2025	-2,45%	-0,61	24,25	24,82	24,25	24,82	54K	10
05/03/2025	-3,87%	-1,00	24,86	25,20	24,83	25,20	28K	9
28/02/2025	1,21%	0,31	25,86	25,63	25,50	25,86	175K	5
27/02/2025	-2,41%	-0,63	25,55	26,12	25,55	26,12	151K	4
26/02/2025	1,59%	0,41	26,18	26,17	26,17	26,18	1K	2
25/02/2025	-2,61%	-0,69	25,77	26,15	25,77	26,15	11M	10
24/02/2025	-0,23%	-0,06	26,46	26,15	26,15	26,48	3K	4
21/02/2025	-2,00%	-0,54	26,52	27,07	26,44	27,07	10M	8
20/02/2025	0,04%	0,01	27,06	27,21	26,79	27,25	2K	8
19/02/2025	0,04%	0,01	27,05	27,04	27,04	27,13	187K	24
18/02/2025	0,41%	0,11	27,04	27,27	26,88	27,27	210K	8
14/02/2025	-0,30%	-0,08	26,93	26,92	26,92	26,96	190K	3
13/02/2025	1,47%	0,39	27,01	27,14	27,01	27,14	10M	3
12/02/2025	-1,22%	-0,33	26,62	26,49	26,49	26,77	115K	5
11/02/2025	0,00%	0,00	26,95	26,95	26,95	26,95	26	1
10/02/2025	1,01%	0,27	26,95	26,95	26,95	26,95	88K	1
07/02/2025	0,83%	0,22	26,68	26,50	26,47	26,68	71K	4
06/02/2025	-0,53%	-0,14	26,46	26,50	26,46	26,50	29K	2
05/02/2025	1,22%	0,32	26,60	26,40	26,40	26,60	25K	5
04/02/2025	0,69%	0,18	26,28	26,34	26,28	26,34	120K	2
03/02/2025	-1,44%	-0,38	26,10	26,47	26,10	26,47	5K	7
31/01/2025	-0,82%	-0,22	26,48	27,13	26,48	27,14	36K	3
30/01/2025	-0,34%	-0,09	26,70	26,79	26,70	27,02	11M	9
29/01/2025	-0,81%	-0,22	26,79	26,79	26,79	26,79	30K	1
28/01/2025	1,85%	0,49	27,01	26,50	26,28	27,21	127K	8
27/01/2025	-4,60%	-1,28	26,52	26,75	26,51	27,09	15K	7
24/01/2025	-0,36%	-0,10	27,80	27,80	27,80	27,80	27	1
23/01/2025	-0,43%	-0,12	27,90	27,90	27,90	28,08	5M	80
22/01/2025	0,61%	0,17	28,02	28,08	28,02	28,31	5M	10
21/01/2025	-0,78%	-0,22	27,85	28,08	27,85	28,08	3K	4
20/01/2025	0,07%	0,02	28,07	27,73	27,73	28,11	899	4
17/01/2025	2,11%	0,58	28,05	28,23	28,05	28,23	19K	2
16/01/2025	0,15%	0,04	27,47	27,65	27,47	28,00	2K	5
15/01/2025	2,31%	0,62	27,43	27,24	27,24	27,64	168K	6
14/01/2025	-1,25%	-0,34	26,81	26,80	26,80	27,05	8K	6
13/01/2025	-2,16%	-0,60	27,15	27,10	27,03	27,15	28K	5
10/01/2025	-0,25%	-0,07	27,75	27,81	27,58	27,81	23K	3
09/01/2025	-1,00%	-0,28	27,82	27,82	27,82	27,82	24K	1
08/01/2025	0,43%	0,12	28,10	28,10	28,10	28,10	74K	1
07/01/2025	-2,41%	-0,69	27,98	28,59	27,98	28,59	58K	8
06/01/2025	0,60%	0,17	28,67	29,07	28,58	29,07	541K	14
03/01/2025	2,26%	0,63	28,50	28,37	28,37	28,70	5M	6
02/01/2025	-2,11%	-0,60	27,87	28,47	27,87	28,47	98K	6
30/12/2024	-0,63%	-0,18	28,47	28,66	28,47	28,66	101K	5
27/12/2024	-1,75%	-0,51	28,65	29,34	28,65	29,34	273K	5
26/12/2024	1,04%	0,30	29,16	29,22	29,05	29,28	352K	11
23/12/2024	2,34%	0,66	28,86	28,65	28,65	28,86	11K	2
20/12/2024	-0,49%	-0,14	28,20	27,50	27,50	28,40	127K	57
19/12/2024	-1,19%	-0,34	28,34	28,35	28,34	28,35	992	2
18/12/2024	-0,21%	-0,06	28,68	29,37	28,68	29,38	16K	4
17/12/2024	-0,79%	-0,23	28,74	29,16	28,67	29,16	152K	11
16/12/2024	2,30%	0,65	28,97	28,84	28,84	29,01	5K	4
13/12/2024	0,57%	0,16	28,32	28,60	28,32	28,60	52K	3
12/12/2024	-0,04%	-0,01	28,16	27,90	27,90	28,32	499K	6
11/12/2024	0,79%	0,22	28,17	28,60	28,15	28,60	12K	5
10/12/2024	-2,34%	-0,67	27,95	28,23	27,90	28,23	3K	4
09/12/2024	-0,83%	-0,24	28,62	28,20	28,20	28,64	31K	5
06/12/2024	2,12%	0,60	28,86	28,38	28,38	28,86	832	2
05/12/2024	-0,91%	-0,26	28,26	28,52	28,16	28,52	86K	8
04/12/2024	2,11%	0,59	28,52	28,29	28,29	28,59	672K	7
03/12/2024	0,00%	0,00	27,93	28,28	27,93	28,28	42K	8
02/12/2024	1,71%	0,47	27,93	27,28	27,28	27,93	6K	4
29/11/2024	2,31%	0,62	27,46	27,32	27,32	27,46	273K	10
28/11/2024	1,82%	0,48	26,84	26,78	26,78	27,26	41K	6
27/11/2024	-0,23%	-0,06	26,36	26,36	26,36	26,36	6K	2
26/11/2024	0,15%	0,04	26,42	26,42	26,42	26,42	211	1
25/11/2024	0,04%	0,01	26,38	26,30	26,30	26,38	75K	2
22/11/2024	-0,23%	-0,06	26,37	26,88	26,25	26,88	8K	5
21/11/2024	1,89%	0,49	26,43	26,36	26,18	26,61	52K	7
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	-	-	22,39	22,39	22,39	22,39	2M	1

Date,Open,High,Low,Close,Volume
02-Apr-25,22.95,23.28,22.95,23.25,43368
31-Mar-25,22.52,22.81,22.52,22.80,2036121
28-Mar-25,23.28,23.28,23.04,23.04,1039
27-Mar-25,23.91,23.91,23.75,23.75,714447
26-Mar-25,24.37,24.37,23.92,23.92,5625
25-Mar-25,24.38,24.38,24.38,24.38,975
24-Mar-25,24.41,24.54,24.41,24.54,105790
21-Mar-25,23.72,23.77,23.71,23.71,91999
20-Mar-25,23.72,23.72,23.47,23.52,1302
19-Mar-25,23.61,23.65,23.54,23.58,1320
18-Mar-25,23.61,24.90,23.61,24.80,15431
17-Mar-25,23.78,23.78,23.63,23.63,521
14-Mar-25,23.85,23.85,23.85,23.85,87934
12-Mar-25,24.10,24.30,23.89,23.92,235650
11-Mar-25,23.74,23.87,23.65,23.80,315015
10-Mar-25,24.32,24.32,23.71,23.74,300785
07-Mar-25,24.30,24.61,24.25,24.61,262990
06-Mar-25,24.82,24.82,24.25,24.25,54184
05-Mar-25,25.20,25.20,24.83,24.86,27962
28-Feb-25,25.63,25.86,25.50,25.86,175043
27-Feb-25,26.12,26.12,25.55,25.55,150985
26-Feb-25,26.17,26.18,26.17,26.18,1361
25-Feb-25,26.15,26.15,25.77,25.77,11343027
24-Feb-25,26.15,26.48,26.15,26.46,2852
21-Feb-25,27.07,27.07,26.44,26.52,9597608
20-Feb-25,27.21,27.25,26.79,27.06,2185
19-Feb-25,27.04,27.13,27.04,27.05,186794
18-Feb-25,27.27,27.27,26.88,27.04,209675
14-Feb-25,26.92,26.96,26.92,26.93,189707
13-Feb-25,27.14,27.14,27.01,27.01,10338490
12-Feb-25,26.49,26.77,26.49,26.62,114823
11-Feb-25,26.95,26.95,26.95,26.95,26
10-Feb-25,26.95,26.95,26.95,26.95,88180
07-Feb-25,26.50,26.68,26.47,26.68,71254
06-Feb-25,26.50,26.50,26.46,26.46,29282
05-Feb-25,26.40,26.60,26.40,26.60,25338
04-Feb-25,26.34,26.34,26.28,26.28,120445
03-Feb-25,26.47,26.47,26.10,26.10,5159
31-Jan-25,27.13,27.14,26.48,26.48,36083
30-Jan-25,26.79,27.02,26.70,26.70,10599179
29-Jan-25,26.79,26.79,26.79,26.79,30299
28-Jan-25,26.50,27.21,26.28,27.01,127296
27-Jan-25,26.75,27.09,26.51,26.52,15378
24-Jan-25,27.80,27.80,27.80,27.80,27
23-Jan-25,27.90,28.08,27.90,27.90,5054406
22-Jan-25,28.08,28.31,28.02,28.02,5433710
21-Jan-25,28.08,28.08,27.85,27.85,3053
20-Jan-25,27.73,28.11,27.73,28.07,899
17-Jan-25,28.23,28.23,28.05,28.05,18765
16-Jan-25,27.65,28.00,27.47,27.47,2073
15-Jan-25,27.24,27.64,27.24,27.43,168177
14-Jan-25,26.80,27.05,26.80,26.81,7655
13-Jan-25,27.10,27.15,27.03,27.15,27572
10-Jan-25,27.81,27.81,27.58,27.75,23005
09-Jan-25,27.82,27.82,27.82,27.82,24453
08-Jan-25,28.10,28.10,28.10,28.10,73846
07-Jan-25,28.59,28.59,27.98,27.98,57563
06-Jan-25,29.07,29.07,28.58,28.67,541299
03-Jan-25,28.37,28.70,28.37,28.50,5499558
02-Jan-25,28.47,28.47,27.87,27.87,98360
30-Dec-24,28.66,28.66,28.47,28.47,101425
27-Dec-24,29.34,29.34,28.65,28.65,272555
26-Dec-24,29.22,29.28,29.05,29.16,352451
23-Dec-24,28.65,28.86,28.65,28.86,11030
20-Dec-24,27.50,28.40,27.50,28.20,127403
19-Dec-24,28.35,28.35,28.34,28.34,992
18-Dec-24,29.37,29.38,28.68,28.68,15544
17-Dec-24,29.16,29.16,28.67,28.74,152064
16-Dec-24,28.84,29.01,28.84,28.97,4813
13-Dec-24,28.60,28.60,28.32,28.32,51752
12-Dec-24,27.90,28.32,27.90,28.16,498579
11-Dec-24,28.60,28.60,28.15,28.17,12090
10-Dec-24,28.23,28.23,27.90,27.95,3433
09-Dec-24,28.20,28.64,28.20,28.62,31356
06-Dec-24,28.38,28.86,28.38,28.86,832
05-Dec-24,28.52,28.52,28.16,28.26,86077
04-Dec-24,28.29,28.59,28.29,28.52,671516
03-Dec-24,28.28,28.28,27.93,27.93,42143
02-Dec-24,27.28,27.93,27.28,27.93,5912
29-Nov-24,27.32,27.46,27.32,27.46,272658
28-Nov-24,26.78,27.26,26.78,26.84,40855
27-Nov-24,26.36,26.36,26.36,26.36,5667
26-Nov-24,26.42,26.42,26.42,26.42,211
25-Nov-24,26.30,26.38,26.30,26.38,75205
22-Nov-24,26.88,26.88,26.25,26.37,8029
21-Nov-24,26.36,26.61,26.18,26.43,52094
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

*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