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
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	1,03%	0,27	26,41	26,41	26,41	26,41	52	1
30/03/2026	-0,87%	-0,23	26,14	26,37	26,14	26,37	1K	4
27/03/2026	-3,83%	-1,05	26,37	26,37	26,37	26,37	2K	1
26/03/2026	-1,54%	-0,43	27,42	27,42	27,42	27,42	685	1
24/03/2026	-2,49%	-0,71	27,85	27,92	27,81	27,92	834	3
20/03/2026	1,03%	0,29	28,56	28,56	28,56	28,56	28	1
18/03/2026	0,57%	0,16	28,27	28,10	28,10	28,37	1K	4
16/03/2026	-0,88%	-0,25	28,11	28,64	28,11	28,64	984	2
13/03/2026	-0,11%	-0,03	28,36	28,58	28,35	28,58	125K	4
12/03/2026	0,00%	0,00	28,39	28,32	28,27	28,39	269K	4
11/03/2026	0,57%	0,16	28,39	28,26	28,26	28,39	198	2
10/03/2026	-0,28%	-0,08	28,23	28,24	28,23	28,33	242K	5
09/03/2026	-1,08%	-0,31	28,31	28,62	27,84	28,62	312K	4
06/03/2026	0,00%	0,00	28,62	28,62	28,62	28,62	28	1
05/03/2026	-0,10%	-0,03	28,62	28,88	28,62	28,88	603	6
04/03/2026	0,84%	0,24	28,65	28,40	28,40	28,65	349K	4
03/03/2026	0,53%	0,15	28,41	28,37	28,37	28,41	99K	2
02/03/2026	1,95%	0,54	28,26	27,61	27,61	28,31	649	3
27/02/2026	-1,95%	-0,55	27,72	27,95	27,72	27,98	3K	4
26/02/2026	-1,53%	-0,44	28,27	28,20	28,20	28,31	103K	3
25/02/2026	1,27%	0,36	28,71	28,71	28,71	28,71	717	1
24/02/2026	1,61%	0,45	28,35	28,23	28,17	28,35	6K	7
23/02/2026	-2,17%	-0,62	27,90	28,38	27,90	28,38	9K	5
20/02/2026	-0,77%	-0,22	28,52	28,55	28,52	28,56	220K	3
19/02/2026	0,70%	0,20	28,74	28,74	28,74	28,74	28	1
18/02/2026	0,04%	0,01	28,54	28,54	28,54	28,54	28	1
13/02/2026	0,21%	0,06	28,53	28,47	28,47	28,53	7K	5
12/02/2026	-1,35%	-0,39	28,47	28,47	28,47	28,47	171K	1
11/02/2026	-1,03%	-0,30	28,86	28,86	28,86	28,86	288	1
10/02/2026	-0,24%	-0,07	29,16	29,22	29,16	29,22	9K	3
09/02/2026	1,74%	0,50	29,23	28,73	28,73	29,23	429K	5
06/02/2026	2,53%	0,71	28,73	28,44	28,44	28,75	3K	4
05/02/2026	-2,44%	-0,70	28,02	28,30	28,02	28,30	537K	8
04/02/2026	-4,17%	-1,25	28,72	29,08	28,26	29,08	103K	5
02/02/2026	0,77%	0,23	29,97	29,61	29,61	29,97	2K	2
29/01/2026	-2,17%	-0,66	29,74	29,74	29,74	29,74	143K	1
28/01/2026	0,03%	0,01	30,40	30,43	30,33	30,43	22K	3
27/01/2026	0,20%	0,06	30,39	30,57	30,39	30,57	152	2
26/01/2026	0,50%	0,15	30,33	30,04	30,04	30,42	7K	4
23/01/2026	-	-	30,18	30,21	30,12	30,25	230K	5

Date,Open,High,Low,Close,Volume
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
30-Mar-26,26.37,26.37,26.14,26.14,1127
27-Mar-26,26.37,26.37,26.37,26.37,2478
26-Mar-26,27.42,27.42,27.42,27.42,685
24-Mar-26,27.92,27.92,27.81,27.85,834
20-Mar-26,28.56,28.56,28.56,28.56,28
18-Mar-26,28.10,28.37,28.10,28.27,1242
16-Mar-26,28.64,28.64,28.11,28.11,984
13-Mar-26,28.58,28.58,28.35,28.36,125096
12-Mar-26,28.32,28.39,28.27,28.39,268681
11-Mar-26,28.26,28.39,28.26,28.39,198
10-Mar-26,28.24,28.33,28.23,28.23,241703
09-Mar-26,28.62,28.62,27.84,28.31,312149
06-Mar-26,28.62,28.62,28.62,28.62,28
05-Mar-26,28.88,28.88,28.62,28.62,603
04-Mar-26,28.40,28.65,28.40,28.65,348729
03-Mar-26,28.37,28.41,28.37,28.41,99437
02-Mar-26,27.61,28.31,27.61,28.26,649
27-Feb-26,27.95,27.98,27.72,27.72,3494
26-Feb-26,28.20,28.31,28.20,28.27,102905
25-Feb-26,28.71,28.71,28.71,28.71,717
24-Feb-26,28.23,28.35,28.17,28.35,6288
23-Feb-26,28.38,28.38,27.90,27.90,8596
20-Feb-26,28.55,28.56,28.52,28.52,220368
19-Feb-26,28.74,28.74,28.74,28.74,28
18-Feb-26,28.54,28.54,28.54,28.54,28
13-Feb-26,28.47,28.53,28.47,28.53,6529
12-Feb-26,28.47,28.47,28.47,28.47,170820
11-Feb-26,28.86,28.86,28.86,28.86,288
10-Feb-26,29.22,29.22,29.16,29.16,8970
09-Feb-26,28.73,29.23,28.73,29.23,428649
06-Feb-26,28.44,28.75,28.44,28.73,3234
05-Feb-26,28.30,28.30,28.02,28.02,537123
04-Feb-26,29.08,29.08,28.26,28.72,102595
02-Feb-26,29.61,29.97,29.61,29.97,1540
29-Jan-26,29.74,29.74,29.74,29.74,142752
28-Jan-26,30.43,30.43,30.33,30.40,21970
27-Jan-26,30.57,30.57,30.39,30.39,152
26-Jan-26,30.04,30.42,30.04,30.33,6675
23-Jan-26,30.21,30.25,30.12,30.18,230451

*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