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
22/10/2026	-3,24%	-1,20	35,88	36,12	35,88	36,12	539	2
21/10/2026	2,09%	0,76	37,08	36,98	36,98	37,08	93K	3
20/10/2026	-0,77%	-0,28	36,32	36,39	36,28	36,39	2K	4
19/10/2026	0,66%	0,24	36,60	36,72	36,60	36,83	22K	4
16/10/2026	-3,81%	-1,44	36,36	37,24	36,36	37,24	164K	8
15/10/2026	0,85%	0,32	37,80	37,20	36,77	37,80	28K	7
14/10/2026	-2,50%	-0,96	37,48	38,00	37,33	38,00	14K	4
13/10/2026	0,52%	0,20	38,44	38,32	38,02	38,44	23K	7
09/10/2026	-0,60%	-0,23	38,24	38,29	38,24	38,30	43K	4
08/10/2026	-0,41%	-0,16	38,47	38,40	38,40	38,47	272K	2
07/10/2026	-0,05%	-0,02	38,63	38,64	38,63	38,64	23K	3
06/10/2026	0,03%	0,01	38,65	38,65	38,65	38,65	77	1
05/10/2026	-3,69%	-1,48	38,64	39,32	38,52	39,32	141K	6
02/10/2026	0,58%	0,23	40,12	40,29	40,12	40,29	150K	3
01/10/2026	1,45%	0,57	39,89	39,89	39,89	39,89	79	1
30/09/2026	-0,56%	-0,22	39,32	39,54	39,31	39,54	17K	4
29/09/2026	0,33%	0,13	39,54	39,54	39,54	39,54	5K	1
28/09/2026	-0,35%	-0,14	39,41	39,33	39,33	39,41	4K	3
25/09/2026	0,76%	0,30	39,55	39,49	39,49	39,57	1K	3
24/09/2026	0,82%	0,32	39,25	38,79	38,79	39,25	79K	6
23/09/2026	0,44%	0,17	38,93	38,95	38,93	38,95	22K	2
22/09/2026	0,73%	0,28	38,76	38,76	38,76	38,88	4M	9
21/09/2026	2,29%	0,86	38,48	37,99	37,80	38,48	81K	11
18/09/2026	-0,08%	-0,03	37,62	37,52	37,52	37,70	56K	6
17/09/2026	1,56%	0,58	37,65	37,52	37,48	37,65	50K	8
16/09/2026	-2,03%	-0,77	37,07	37,11	37,07	37,11	7K	3
15/09/2026	1,58%	0,59	37,84	37,00	37,00	37,94	933	3
14/09/2026	0,57%	0,21	37,25	36,90	36,90	37,25	19K	5
11/09/2026	0,16%	0,06	37,04	37,04	37,04	37,04	296	1
09/09/2026	0,19%	0,07	36,98	36,77	36,77	36,98	3K	4
08/09/2026	0,38%	0,14	36,91	37,12	36,75	37,12	110	3
03/09/2026	1,27%	0,46	36,77	36,48	36,48	36,80	363K	5
02/09/2026	-0,36%	-0,13	36,31	36,44	36,25	36,44	36K	8
01/09/2026	-3,09%	-1,16	36,44	37,95	36,38	37,95	74K	10
28/08/2026	0,37%	0,14	37,60	37,60	37,60	37,60	827	2
27/08/2026	2,83%	1,03	37,46	37,10	37,10	37,46	26K	5
26/08/2026	0,77%	0,28	36,43	36,32	36,27	36,43	396K	9
25/08/2026	0,14%	0,05	36,15	36,30	36,15	36,31	1K	3
24/08/2026	-0,66%	-0,24	36,10	36,33	35,89	36,33	255K	11
21/08/2026	-1,03%	-0,38	36,34	36,46	36,34	36,46	10K	3
20/08/2026	-0,08%	-0,03	36,72	36,75	36,72	36,75	2K	3
19/08/2026	-0,81%	-0,30	36,75	36,71	36,44	36,78	355K	10
18/08/2026	-2,37%	-0,90	37,05	37,95	37,05	37,95	12K	3
17/08/2026	-0,76%	-0,29	37,95	37,92	37,92	37,95	3K	3
14/08/2026	0,37%	0,14	38,24	38,24	38,10	38,24	91K	3
13/08/2026	2,09%	0,78	38,10	37,52	37,52	38,10	12K	2
12/08/2026	0,32%	0,12	37,32	37,35	37,32	37,35	63K	2
11/08/2026	0,62%	0,23	37,20	37,23	37,20	37,23	111	2
10/08/2026	0,22%	0,08	36,97	36,89	36,89	36,98	249K	8
07/08/2026	0,79%	0,29	36,89	36,84	36,84	36,93	91K	3
06/08/2026	-1,00%	-0,37	36,60	36,60	36,60	36,60	73	1
05/08/2026	-0,73%	-0,27	36,97	37,24	36,96	37,35	147K	9
04/08/2026	4,75%	1,69	37,24	36,48	36,48	37,38	419K	15
03/08/2026	2,69%	0,93	35,55	34,89	34,89	35,58	357K	10
31/07/2026	0,99%	0,34	34,62	34,60	34,60	34,62	2K	2
30/07/2026	2,18%	0,73	34,28	34,28	34,28	34,28	69K	1
29/07/2026	-1,21%	-0,41	33,55	33,76	33,55	33,91	2K	3
28/07/2026	-1,14%	-0,39	33,96	34,16	33,96	34,16	178K	5
27/07/2026	0,29%	0,10	34,35	34,11	34,03	34,38	12K	4
24/07/2026	-1,24%	-0,43	34,25	34,26	34,25	34,26	216K	7
23/07/2026	-1,78%	-0,63	34,68	34,93	34,56	34,93	224K	7
22/07/2026	-0,25%	-0,09	35,31	35,31	35,31	35,31	5K	1
21/07/2026	0,94%	0,33	35,40	35,38	35,38	35,40	990	2
20/07/2026	0,40%	0,14	35,07	35,15	35,03	35,28	6K	7
17/07/2026	-1,80%	-0,64	34,93	35,04	34,93	35,04	68K	3
16/07/2026	-1,28%	-0,46	35,57	35,96	35,57	35,96	4K	2
15/07/2026	0,08%	0,03	36,03	36,50	35,88	36,50	2K	4
14/07/2026	0,25%	0,09	36,00	36,00	36,00	36,03	83K	3
13/07/2026	-1,54%	-0,56	35,91	35,91	35,91	35,91	287	1
10/07/2026	0,58%	0,21	36,47	36,35	36,32	36,47	3K	4
09/07/2026	1,03%	0,37	36,26	36,26	36,26	36,26	54K	1
08/07/2026	-0,03%	-0,01	35,89	35,52	35,52	35,89	33K	5
07/07/2026	-1,51%	-0,55	35,90	35,83	35,36	36,00	7K	8
06/07/2026	-0,30%	-0,11	36,45	36,56	36,24	36,68	368K	8
03/07/2026	2,73%	0,97	36,56	35,89	35,89	36,56	141K	9
02/07/2026	-4,02%	-1,49	35,59	36,33	35,59	36,85	690K	52
01/07/2026	-0,40%	-0,15	37,08	37,23	37,08	37,23	20K	4
30/06/2026	2,36%	0,86	37,23	37,01	36,99	37,34	289K	11
29/06/2026	1,91%	0,68	36,37	36,37	36,37	36,37	44K	1
26/06/2026	-0,86%	-0,31	35,69	35,60	35,59	35,72	26K	6
25/06/2026	0,67%	0,24	36,00	36,52	35,78	36,52	333K	8
24/06/2026	-1,00%	-0,36	35,76	35,39	35,39	36,59	23K	5
23/06/2026	-3,01%	-1,12	36,12	36,15	36,12	36,50	65K	12
22/06/2026	-1,61%	-0,61	37,24	37,85	37,01	37,85	219K	11
19/06/2026	0,48%	0,18	37,85	37,28	37,28	37,85	23K	5
18/06/2026	4,58%	1,65	37,67	37,01	37,01	37,67	56K	5
17/06/2026	-0,88%	-0,32	36,02	36,34	36,00	36,47	135K	9
16/06/2026	2,37%	0,84	36,34	36,34	36,34	36,34	58K	1
12/06/2026	0,60%	0,21	35,50	35,29	35,29	35,74	178K	13
11/06/2026	0,31%	0,11	35,29	35,13	34,94	35,48	492K	10
10/06/2026	0,80%	0,28	35,18	35,18	35,18	35,18	6K	1
09/06/2026	-3,88%	-1,41	34,90	36,44	34,90	36,44	5K	7
08/06/2026	0,95%	0,34	36,31	36,12	36,08	36,61	132K	8
05/06/2026	-3,77%	-1,41	35,97	36,37	35,85	36,37	14K	6
03/06/2026	0,35%	0,13	37,38	37,58	37,20	37,58	617K	7
02/06/2026	0,70%	0,26	37,25	36,99	36,89	37,28	400K	20
01/06/2026	0,98%	0,36	36,99	36,68	36,68	36,99	451K	7
29/05/2026	2,26%	0,81	36,63	36,43	36,43	36,68	50K	8
28/05/2026	0,84%	0,30	35,82	35,65	35,65	35,92	1M	7
27/05/2026	0,08%	0,03	35,52	35,49	35,49	35,67	8K	4
26/05/2026	2,34%	0,81	35,49	34,87	34,87	35,49	3K	4
25/05/2026	0,00%	0,00	34,68	34,70	34,68	34,70	693	3
22/05/2026	1,37%	0,47	34,68	34,60	34,60	34,96	9K	5
21/05/2026	0,47%	0,16	34,21	34,17	34,06	34,26	23K	16
20/05/2026	0,62%	0,21	34,05	34,06	34,05	34,06	1K	3
19/05/2026	0,18%	0,06	33,84	34,00	33,79	34,00	11K	4
18/05/2026	-2,45%	-0,85	33,78	34,23	33,43	34,23	36K	17
15/05/2026	3,37%	1,13	34,63	34,50	34,50	34,86	172K	4
14/05/2026	-0,12%	-0,04	33,50	33,50	33,50	33,50	40K	3
13/05/2026	1,54%	0,51	33,54	33,54	33,54	33,54	368	1
12/05/2026	-1,61%	-0,54	33,03	33,15	32,74	33,15	350K	6
11/05/2026	0,81%	0,27	33,57	33,50	33,50	33,57	737	3
08/05/2026	2,46%	0,80	33,30	33,04	33,04	33,30	16K	3
06/05/2026	2,98%	0,94	32,50	32,07	32,07	32,50	128K	2
05/05/2026	0,67%	0,21	31,56	31,35	31,35	31,56	3K	6
04/05/2026	2,35%	0,72	31,35	31,27	31,26	31,35	381K	6
29/04/2026	0,59%	0,18	30,63	30,67	30,63	30,67	183	2
28/04/2026	-1,58%	-0,49	30,45	30,51	30,45	30,53	365	3
27/04/2026	1,11%	0,34	30,94	30,94	30,94	30,94	866	1
24/04/2026	2,00%	0,60	30,60	30,65	30,60	30,65	367	2
23/04/2026	-0,79%	-0,24	30,00	30,00	30,00	30,00	60	1
22/04/2026	1,72%	0,51	30,24	29,92	29,92	30,24	3K	2
20/04/2026	0,00%	0,00	29,73	29,89	29,73	29,89	9K	3
17/04/2026	1,64%	0,48	29,73	29,73	29,73	29,73	148	1
16/04/2026	0,21%	0,06	29,25	29,25	29,25	29,25	3K	1
15/04/2026	2,64%	0,75	29,19	29,00	28,95	29,19	5K	4
14/04/2026	1,28%	0,36	28,44	28,44	28,44	28,44	284	1
13/04/2026	0,83%	0,23	28,08	28,06	28,06	28,08	84	2
10/04/2026	-0,82%	-0,23	27,85	27,90	27,81	27,90	132K	5
08/04/2026	2,74%	0,75	28,08	27,99	27,99	28,20	198K	4
07/04/2026	-0,55%	-0,15	27,33	27,37	27,33	27,37	54	2
06/04/2026	0,96%	0,26	27,48	27,50	27,36	27,50	247K	10
01/04/2026	3,07%	0,81	27,22	27,24	27,22	27,24	490	3
31/03/2026	-	-	26,41	26,41	26,41	26,41	52	1

Date,Open,High,Low,Close,Volume
22-Oct-26,36.12,36.12,35.88,35.88,539
21-Oct-26,36.98,37.08,36.98,37.08,92524
20-Oct-26,36.39,36.39,36.28,36.32,1669
19-Oct-26,36.72,36.83,36.60,36.60,22500
16-Oct-26,37.24,37.24,36.36,36.36,164340
15-Oct-26,37.20,37.80,36.77,37.80,28256
14-Oct-26,38.00,38.00,37.33,37.48,14327
13-Oct-26,38.32,38.44,38.02,38.44,22682
09-Oct-26,38.29,38.30,38.24,38.24,43102
08-Oct-26,38.40,38.47,38.40,38.47,271797
07-Oct-26,38.64,38.64,38.63,38.63,23222
06-Oct-26,38.65,38.65,38.65,38.65,77
05-Oct-26,39.32,39.32,38.52,38.64,140734
02-Oct-26,40.29,40.29,40.12,40.12,149911
01-Oct-26,39.89,39.89,39.89,39.89,79
30-Sep-26,39.54,39.54,39.31,39.32,17143
29-Sep-26,39.54,39.54,39.54,39.54,4982
28-Sep-26,39.33,39.41,39.33,39.41,4129
25-Sep-26,39.49,39.57,39.49,39.55,1225
24-Sep-26,38.79,39.25,38.79,39.25,78556
23-Sep-26,38.95,38.95,38.93,38.93,22231
22-Sep-26,38.76,38.88,38.76,38.76,3786001
21-Sep-26,37.99,38.48,37.80,38.48,80554
18-Sep-26,37.52,37.70,37.52,37.62,56144
17-Sep-26,37.52,37.65,37.48,37.65,50006
16-Sep-26,37.11,37.11,37.07,37.07,6788
15-Sep-26,37.00,37.94,37.00,37.84,933
14-Sep-26,36.90,37.25,36.90,37.25,18634
11-Sep-26,37.04,37.04,37.04,37.04,296
09-Sep-26,36.77,36.98,36.77,36.98,3213
08-Sep-26,37.12,37.12,36.75,36.91,110
03-Sep-26,36.48,36.80,36.48,36.77,362819
02-Sep-26,36.44,36.44,36.25,36.31,35783
01-Sep-26,37.95,37.95,36.38,36.44,73989
28-Aug-26,37.60,37.60,37.60,37.60,827
27-Aug-26,37.10,37.46,37.10,37.46,26472
26-Aug-26,36.32,36.43,36.27,36.43,396123
25-Aug-26,36.30,36.31,36.15,36.15,1052
24-Aug-26,36.33,36.33,35.89,36.10,254641
21-Aug-26,36.46,36.46,36.34,36.34,10093
20-Aug-26,36.75,36.75,36.72,36.72,1800
19-Aug-26,36.71,36.78,36.44,36.75,355039
18-Aug-26,37.95,37.95,37.05,37.05,11989
17-Aug-26,37.92,37.95,37.92,37.95,2656
14-Aug-26,38.24,38.24,38.10,38.24,91469
13-Aug-26,37.52,38.10,37.52,38.10,12208
12-Aug-26,37.35,37.35,37.32,37.32,63481
11-Aug-26,37.23,37.23,37.20,37.20,111
10-Aug-26,36.89,36.98,36.89,36.97,248823
07-Aug-26,36.84,36.93,36.84,36.89,90888
06-Aug-26,36.60,36.60,36.60,36.60,73
05-Aug-26,37.24,37.35,36.96,36.97,147494
04-Aug-26,36.48,37.38,36.48,37.24,419475
03-Aug-26,34.89,35.58,34.89,35.55,357379
31-Jul-26,34.60,34.62,34.60,34.62,2006
30-Jul-26,34.28,34.28,34.28,34.28,68560
29-Jul-26,33.76,33.91,33.55,33.55,1755
28-Jul-26,34.16,34.16,33.96,33.96,178289
27-Jul-26,34.11,34.38,34.03,34.35,11742
24-Jul-26,34.26,34.26,34.25,34.25,216274
23-Jul-26,34.93,34.93,34.56,34.68,223641
22-Jul-26,35.31,35.31,35.31,35.31,5296
21-Jul-26,35.38,35.40,35.38,35.40,990
20-Jul-26,35.15,35.28,35.03,35.07,5553
17-Jul-26,35.04,35.04,34.93,34.93,67901
16-Jul-26,35.96,35.96,35.57,35.57,4113
15-Jul-26,36.50,36.50,35.88,36.03,2407
14-Jul-26,36.00,36.03,36.00,36.00,82872
13-Jul-26,35.91,35.91,35.91,35.91,287
10-Jul-26,36.35,36.47,36.32,36.47,2615
09-Jul-26,36.26,36.26,36.26,36.26,53519
08-Jul-26,35.52,35.89,35.52,35.89,32992
07-Jul-26,35.83,36.00,35.36,35.90,7275
06-Jul-26,36.56,36.68,36.24,36.45,367559
03-Jul-26,35.89,36.56,35.89,36.56,141322
02-Jul-26,36.33,36.85,35.59,35.59,690297
01-Jul-26,37.23,37.23,37.08,37.08,19633
30-Jun-26,37.01,37.34,36.99,37.23,288729
29-Jun-26,36.37,36.37,36.37,36.37,43644
26-Jun-26,35.60,35.72,35.59,35.69,25685
25-Jun-26,36.52,36.52,35.78,36.00,332898
24-Jun-26,35.39,36.59,35.39,35.76,23090
23-Jun-26,36.15,36.50,36.12,36.12,64737
22-Jun-26,37.85,37.85,37.01,37.24,218642
19-Jun-26,37.28,37.85,37.28,37.85,22824
18-Jun-26,37.01,37.67,37.01,37.67,56465
17-Jun-26,36.34,36.47,36.00,36.02,135328
16-Jun-26,36.34,36.34,36.34,36.34,58144
12-Jun-26,35.29,35.74,35.29,35.50,177955
11-Jun-26,35.13,35.48,34.94,35.29,492038
10-Jun-26,35.18,35.18,35.18,35.18,6015
09-Jun-26,36.44,36.44,34.90,34.90,5419
08-Jun-26,36.12,36.61,36.08,36.31,131799
05-Jun-26,36.37,36.37,35.85,35.97,14464
03-Jun-26,37.58,37.58,37.20,37.38,616519
02-Jun-26,36.99,37.28,36.89,37.25,399888
01-Jun-26,36.68,36.99,36.68,36.99,450886
29-May-26,36.43,36.68,36.43,36.63,49830
28-May-26,35.65,35.92,35.65,35.82,1420657
27-May-26,35.49,35.67,35.49,35.52,7609
26-May-26,34.87,35.49,34.87,35.49,2586
25-May-26,34.70,34.70,34.68,34.68,693
22-May-26,34.60,34.96,34.60,34.68,9118
21-May-26,34.17,34.26,34.06,34.21,23196
20-May-26,34.06,34.06,34.05,34.05,1191
19-May-26,34.00,34.00,33.79,33.84,10667
18-May-26,34.23,34.23,33.43,33.78,36094
15-May-26,34.50,34.86,34.50,34.63,172123
14-May-26,33.50,33.50,33.50,33.50,40200
13-May-26,33.54,33.54,33.54,33.54,368
12-May-26,33.15,33.15,32.74,33.03,349991
11-May-26,33.50,33.57,33.50,33.57,737
08-May-26,33.04,33.30,33.04,33.30,16257
06-May-26,32.07,32.50,32.07,32.50,128210
05-May-26,31.35,31.56,31.35,31.56,2681
04-May-26,31.27,31.35,31.26,31.35,380769
29-Apr-26,30.67,30.67,30.63,30.63,183
28-Apr-26,30.51,30.53,30.45,30.45,365
27-Apr-26,30.94,30.94,30.94,30.94,866
24-Apr-26,30.65,30.65,30.60,30.60,367
23-Apr-26,30.00,30.00,30.00,30.00,60
22-Apr-26,29.92,30.24,29.92,30.24,3022
20-Apr-26,29.89,29.89,29.73,29.73,9456
17-Apr-26,29.73,29.73,29.73,29.73,148
16-Apr-26,29.25,29.25,29.25,29.25,2925
15-Apr-26,29.00,29.19,28.95,29.19,5427
14-Apr-26,28.44,28.44,28.44,28.44,284
13-Apr-26,28.06,28.08,28.06,28.08,84
10-Apr-26,27.90,27.90,27.81,27.85,131728
08-Apr-26,27.99,28.20,27.99,28.08,197512
07-Apr-26,27.37,27.37,27.33,27.33,54
06-Apr-26,27.50,27.50,27.36,27.48,246957
01-Apr-26,27.24,27.24,27.22,27.22,490
31-Mar-26,26.41,26.41,26.41,26.41,52

*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