Cotação atual, histórico e gráfico do papel: BMYB34

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 BMYB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/10/2021	-1,07%	-3,42	317,12	316,48	316,16	317,12	15K	46
14/10/2021	1,08%	3,42	320,54	320,54	320,54	320,54	9K	1
11/10/2021	-0,11%	-0,34	317,12	315,00	315,00	317,12	25K	2
08/10/2021	-2,04%	-6,60	317,46	320,25	314,49	320,25	1M	7
07/10/2021	-0,13%	-0,42	324,06	324,75	323,07	325,38	10K	32
06/10/2021	-0,20%	-0,64	324,48	324,48	324,48	324,48	324	1
05/10/2021	1,44%	4,62	325,12	325,76	325,12	325,76	18K	2
04/10/2021	0,06%	0,18	320,50	323,52	320,50	323,52	48K	3
01/10/2021	-4,39%	-14,72	320,32	318,08	317,12	320,32	18K	4
29/09/2021	3,59%	11,61	335,04	331,84	330,88	335,04	8K	11
28/09/2021	0,07%	0,23	323,43	323,20	323,20	323,43	2K	2

27/09/2021	0,00%	0,00	323,20	323,20	323,20	323,20	969	1
24/09/2021	1,13%	3,61	323,20	322,88	322,88	323,20	65K	40
22/09/2021	-0,13%	-0,41	319,59	318,00	317,44	319,59	35K	4
21/09/2021	-0,89%	-2,88	320,00	319,36	319,36	320,00	259K	2
17/09/2021	-0,19%	-0,63	322,88	322,56	322,56	322,88	2K	7
16/09/2021	-1,07%	-3,49	323,51	320,95	320,95	324,04	8K	22
15/09/2021	-0,84%	-2,78	327,00	326,05	326,04	327,00	37K	3
13/09/2021	-1,15%	-3,84	329,78	328,00	328,00	329,78	330K	2
10/09/2021	0,44%	1,47	333,62	329,37	329,37	333,62	76K	83
09/09/2021	-3,28%	-11,25	332,15	339,05	332,15	339,05	151K	8
08/09/2021	1,60%	5,40	343,40	343,40	343,40	343,40	34K	1
03/09/2021	-0,89%	-3,03	338,00	340,00	334,83	340,00	952K	22
02/09/2021	0,30%	1,03	341,03	340,00	340,00	341,70	19K	6
01/09/2021	-2,72%	-9,49	340,00	340,00	340,00	340,00	10K	1
30/08/2021	-0,74%	-2,61	349,49	348,96	348,94	350,24	85K	123
26/08/2021	-0,91%	-3,23	352,10	352,45	352,10	352,50	185K	5
25/08/2021	-1,30%	-4,69	355,33	355,00	355,00	355,33	2K	2
24/08/2021	-4,14%	-15,53	360,02	362,25	360,02	362,25	181K	2
23/08/2021	-0,10%	-0,37	375,55	375,55	375,55	375,55	11K	1
20/08/2021	0,99%	3,70	375,92	375,92	375,92	375,92	150K	1
19/08/2021	1,76%	6,42	372,22	371,36	371,36	372,96	15K	20
18/08/2021	0,81%	2,93	365,80	365,00	365,00	365,80	5M	57
17/08/2021	0,01%	0,03	362,87	362,87	362,87	362,87	362	1
16/08/2021	2,44%	8,64	362,84	359,80	359,80	362,84	16K	3
13/08/2021	0,30%	1,05	354,20	354,55	353,50	354,90	2K	7
12/08/2021	0,46%	1,63	353,15	350,00	350,00	353,15	20K	16
10/08/2021	-2,24%	-8,07	351,52	351,52	351,52	351,52	598K	1
04/08/2021	-0,16%	-0,56	359,59	362,00	359,59	362,00	18K	2
03/08/2021	2,49%	8,75	360,15	360,00	360,00	360,15	112K	3
02/08/2021	-1,02%	-3,61	351,40	351,40	351,40	351,40	7K	3
28/07/2021	1,84%	6,41	355,01	354,55	354,55	355,01	9K	5
27/07/2021	-0,58%	-2,04	348,60	348,60	348,60	348,60	697	1
26/07/2021	-1,22%	-4,33	350,64	353,16	348,70	353,16	165K	27
23/07/2021	1,42%	4,98	354,97	354,97	354,97	354,97	354	1
21/07/2021	0,72%	2,51	349,99	352,10	348,55	352,10	73K	3
19/07/2021	1,29%	4,42	347,48	345,78	345,78	347,48	179K	2
16/07/2021	-0,29%	-0,99	343,06	343,06	343,06	343,06	3K	1
14/07/2021	-1,50%	-5,25	344,05	347,10	344,05	347,10	303K	38
13/07/2021	-0,16%	-0,55	349,30	350,76	349,30	350,78	1K	3
12/07/2021	-0,08%	-0,29	349,85	353,98	348,98	353,98	235K	21
08/07/2021	-0,28%	-1,00	350,14	348,97	348,97	350,14	84K	2
07/07/2021	3,17%	10,80	351,14	346,23	346,23	351,14	7K	2
06/07/2021	0,44%	1,50	340,34	340,34	340,34	340,34	34K	1
02/07/2021	0,57%	1,91	338,84	335,18	335,18	338,84	69K	5
01/07/2021	0,56%	1,89	336,93	331,90	331,90	336,93	501K	108
30/06/2021	1,13%	3,75	335,04	333,99	333,99	335,04	71K	3
29/06/2021	1,20%	3,93	331,29	331,29	331,29	331,29	5K	1
28/06/2021	1,02%	3,30	327,36	326,70	326,70	327,36	10K	21
23/06/2021	-1,20%	-3,94	324,06	324,06	324,06	324,06	648	2
22/06/2021	-2,26%	-7,58	328,00	330,15	328,00	330,15	612K	62
21/06/2021	-0,73%	-2,47	335,58	335,58	335,58	335,58	5K	1
18/06/2021	0,23%	0,77	338,05	338,05	338,05	338,05	304K	1
17/06/2021	-1,29%	-4,42	337,28	333,88	333,88	337,28	49K	45
16/06/2021	0,40%	1,36	341,70	341,70	341,70	341,70	14K	1
15/06/2021	-0,79%	-2,72	340,34	341,02	340,34	341,02	4K	13
11/06/2021	0,35%	1,18	343,06	343,19	342,72	344,08	8K	18
10/06/2021	3,93%	12,92	341,88	328,96	328,96	341,88	20K	6
09/06/2021	2,24%	7,21	328,96	328,96	328,96	328,96	5K	1
08/06/2021	-1,91%	-6,27	321,75	321,42	321,42	321,75	11K	26
07/06/2021	0,00%	0,00	328,02	328,02	328,02	328,02	98K	1
04/06/2021	-0,30%	-0,98	328,02	329,34	328,02	329,34	7K	19
02/06/2021	-2,23%	-7,50	329,00	331,78	328,49	331,78	36K	21
01/06/2021	-3,11%	-10,79	336,50	340,67	336,50	340,67	87K	22
31/05/2021	1,13%	3,89	347,29	347,29	347,29	347,29	8K	1
28/05/2021	-0,69%	-2,40	343,40	343,40	343,40	343,40	5K	1
27/05/2021	-3,17%	-11,32	345,80	348,90	345,80	348,90	6K	18
25/05/2021	-1,09%	-3,93	357,12	355,42	355,42	357,12	9K	22
24/05/2021	0,74%	2,65	361,05	358,40	358,40	361,05	244K	4
21/05/2021	1,06%	3,75	358,40	359,38	358,40	359,38	2K	5
20/05/2021	1,74%	6,05	354,65	348,20	348,20	354,65	8K	2
19/05/2021	0,52%	1,80	348,60	344,05	344,05	348,95	530K	230
17/05/2021	1,85%	6,30	346,80	342,38	342,38	346,80	20K	12
14/05/2021	-1,44%	-4,99	340,50	340,50	340,50	340,50	340	1
13/05/2021	1,01%	3,45	345,49	342,00	342,00	345,49	14K	3
12/05/2021	1,44%	4,86	342,04	338,67	338,67	342,04	354K	5
11/05/2021	-1,32%	-4,52	337,18	337,18	337,18	337,18	337	1
10/05/2021	1,07%	3,62	341,70	338,06	338,06	343,20	2K	5
07/05/2021	-2,51%	-8,70	338,08	340,57	335,50	342,31	338K	10
05/05/2021	0,08%	0,28	346,78	346,50	346,50	348,00	8K	6
04/05/2021	0,43%	1,50	346,50	345,97	345,97	348,90	1M	5
03/05/2021	2,13%	7,20	345,00	344,40	338,75	345,05	66K	24
30/04/2021	0,69%	2,30	337,80	335,00	335,00	341,05	2M	58
29/04/2021	-5,86%	-20,90	335,50	350,00	335,00	350,00	625K	18
28/04/2021	-1,66%	-6,00	356,40	356,10	356,10	357,00	9K	17
27/04/2021	0,33%	1,20	362,40	356,10	356,10	362,70	15K	13
26/04/2021	-1,31%	-4,80	361,20	360,00	360,00	361,20	10K	2
23/04/2021	0,74%	2,70	366,00	361,90	361,90	366,60	8K	7
22/04/2021	-1,70%	-6,28	363,30	366,90	363,30	366,90	84K	10
20/04/2021	1,31%	4,78	369,58	364,00	364,00	369,90	168K	12
19/04/2021	-0,57%	-2,10	364,80	367,50	364,80	367,50	164K	3
16/04/2021	0,66%	2,40	366,90	366,90	366,90	366,90	366	1
15/04/2021	0,33%	1,20	364,50	361,20	361,20	365,10	223K	8
14/04/2021	-0,25%	-0,90	363,30	363,90	360,60	363,90	64K	4
13/04/2021	1,68%	6,01	364,20	361,50	360,38	364,20	703K	11
12/04/2021	0,90%	3,19	358,19	353,50	353,50	358,20	50K	7
09/04/2021	3,44%	11,80	355,00	350,40	350,40	355,20	115K	9
08/04/2021	-1,94%	-6,80	343,20	346,00	343,20	346,00	28K	4
07/04/2021	0,57%	2,00	350,00	346,50	346,00	350,00	74K	5
06/04/2021	-3,06%	-11,00	348,00	354,30	348,00	354,30	25K	11
05/04/2021	-0,53%	-1,90	359,00	359,00	358,00	360,30	40K	7
01/04/2021	-0,45%	-1,63	360,90	361,20	357,90	361,20	278K	568
31/03/2021	-1,08%	-3,97	362,53	364,69	362,53	364,69	364K	2
30/03/2021	-0,28%	-1,04	366,50	374,63	358,42	374,63	1M	4
29/03/2021	1,50%	5,44	367,54	368,26	367,54	368,26	15K	2
26/03/2021	1,77%	6,30	362,10	362,10	362,10	362,10	362	1
25/03/2021	0,94%	3,30	355,80	351,24	351,24	355,80	44K	27
24/03/2021	1,48%	5,13	352,50	346,50	346,50	352,50	17K	3
23/03/2021	-0,95%	-3,33	347,37	346,40	346,36	347,37	455K	3
22/03/2021	3,06%	10,40	350,70	344,50	344,50	350,70	96K	11
19/03/2021	-2,46%	-8,60	340,30	344,00	338,00	344,00	3M	8
18/03/2021	0,52%	1,80	348,90	349,20	347,70	349,20	316K	7
17/03/2021	0,03%	0,10	347,10	348,57	347,10	348,57	143K	2
16/03/2021	0,58%	2,00	347,00	344,00	342,50	348,00	214K	17
15/03/2021	2,22%	7,50	345,00	343,00	342,00	346,20	53K	10
12/03/2021	0,99%	3,30	337,50	336,94	336,94	337,50	137K	2
11/03/2021	-3,41%	-11,80	334,20	342,60	334,20	342,60	42K	32
10/03/2021	-3,16%	-11,30	346,00	350,00	346,00	350,00	3K	5
09/03/2021	1,45%	5,10	357,30	356,00	356,00	361,34	40K	15
08/03/2021	2,81%	9,63	352,20	353,00	352,20	356,10	67K	6
05/03/2021	2,57%	8,57	342,57	340,50	340,50	342,57	27K	13
04/03/2021	-4,27%	-14,90	334,00	340,20	334,00	340,20	71K	9
03/03/2021	0,00%	0,00	348,90	348,30	346,20	349,50	47K	11
02/03/2021	-	-	348,90	348,53	347,70	352,20	181K	212

Date,Open,High,Low,Close,Volume
15-Oct-21,316.48,317.12,316.16,317.12,15196
14-Oct-21,320.54,320.54,320.54,320.54,8975
11-Oct-21,315.00,317.12,315.00,317.12,25284
08-Oct-21,320.25,320.25,314.49,317.46,1306242
07-Oct-21,324.75,325.38,323.07,324.06,10373
06-Oct-21,324.48,324.48,324.48,324.48,324
05-Oct-21,325.76,325.76,325.12,325.12,17900
04-Oct-21,323.52,323.52,320.50,320.50,47786
01-Oct-21,318.08,320.32,317.12,320.32,18435
29-Sep-21,331.84,335.04,330.88,335.04,7641
28-Sep-21,323.20,323.43,323.20,323.43,1616
27-Sep-21,323.20,323.20,323.20,323.20,969
24-Sep-21,322.88,323.20,322.88,323.20,64625
22-Sep-21,318.00,319.59,317.44,319.59,35302
21-Sep-21,319.36,320.00,319.36,320.00,258688
17-Sep-21,322.56,322.88,322.56,322.88,2259
16-Sep-21,320.95,324.04,320.95,323.51,7765
15-Sep-21,326.05,327.00,326.04,327.00,36522
13-Sep-21,328.00,329.78,328.00,329.78,330108
10-Sep-21,329.37,333.62,329.37,333.62,76105
09-Sep-21,339.05,339.05,332.15,332.15,150804
08-Sep-21,343.40,343.40,343.40,343.40,34340
03-Sep-21,340.00,340.00,334.83,338.00,952383
02-Sep-21,340.00,341.70,340.00,341.03,18706
01-Sep-21,340.00,340.00,340.00,340.00,10200
30-Aug-21,348.96,350.24,348.94,349.49,84566
26-Aug-21,352.45,352.50,352.10,352.10,184508
25-Aug-21,355.00,355.33,355.00,355.33,1775
24-Aug-21,362.25,362.25,360.02,360.02,181485
23-Aug-21,375.55,375.55,375.55,375.55,11266
20-Aug-21,375.92,375.92,375.92,375.92,150368
19-Aug-21,371.36,372.96,371.36,372.22,14877
18-Aug-21,365.00,365.80,365.00,365.80,4756130
17-Aug-21,362.87,362.87,362.87,362.87,362
16-Aug-21,359.80,362.84,359.80,362.84,16293
13-Aug-21,354.55,354.90,353.50,354.20,2480
12-Aug-21,350.00,353.15,350.00,353.15,19638
10-Aug-21,351.52,351.52,351.52,351.52,597584
04-Aug-21,362.00,362.00,359.59,359.59,18003
03-Aug-21,360.00,360.15,360.00,360.15,112365
02-Aug-21,351.40,351.40,351.40,351.40,7405
28-Jul-21,354.55,355.01,354.55,355.01,8871
27-Jul-21,348.60,348.60,348.60,348.60,697
26-Jul-21,353.16,353.16,348.70,350.64,164878
23-Jul-21,354.97,354.97,354.97,354.97,354
21-Jul-21,352.10,352.10,348.55,349.99,72797
19-Jul-21,345.78,347.48,345.78,347.48,178580
16-Jul-21,343.06,343.06,343.06,343.06,3430
14-Jul-21,347.10,347.10,344.05,344.05,302965
13-Jul-21,350.76,350.78,349.30,349.30,1050
12-Jul-21,353.98,353.98,348.98,349.85,234928
08-Jul-21,348.97,350.14,348.97,350.14,84104
07-Jul-21,346.23,351.14,346.23,351.14,7369
06-Jul-21,340.34,340.34,340.34,340.34,34034
02-Jul-21,335.18,338.84,335.18,338.84,68734
01-Jul-21,331.90,336.93,331.90,336.93,500609
30-Jun-21,333.99,335.04,333.99,335.04,71011
29-Jun-21,331.29,331.29,331.29,331.29,4638
28-Jun-21,326.70,327.36,326.70,327.36,9803
23-Jun-21,324.06,324.06,324.06,324.06,648
22-Jun-21,330.15,330.15,328.00,328.00,611591
21-Jun-21,335.58,335.58,335.58,335.58,5033
18-Jun-21,338.05,338.05,338.05,338.05,304245
17-Jun-21,333.88,337.28,333.88,337.28,49391
16-Jun-21,341.70,341.70,341.70,341.70,14009
15-Jun-21,341.02,341.02,340.34,340.34,4428
11-Jun-21,343.19,344.08,342.72,343.06,8234
10-Jun-21,328.96,341.88,328.96,341.88,19530
09-Jun-21,328.96,328.96,328.96,328.96,4934
08-Jun-21,321.42,321.75,321.42,321.75,10930
07-Jun-21,328.02,328.02,328.02,328.02,98406
04-Jun-21,329.34,329.34,328.02,328.02,6899
02-Jun-21,331.78,331.78,328.49,329.00,35840
01-Jun-21,340.67,340.67,336.50,336.50,86668
31-May-21,347.29,347.29,347.29,347.29,7640
28-May-21,343.40,343.40,343.40,343.40,4807
27-May-21,348.90,348.90,345.80,345.80,6238
25-May-21,355.42,357.12,355.42,357.12,9262
24-May-21,358.40,361.05,358.40,361.05,243541
21-May-21,359.38,359.38,358.40,358.40,1793
20-May-21,348.20,354.65,348.20,354.65,7737
19-May-21,344.05,348.95,344.05,348.60,530197
17-May-21,342.38,346.80,342.38,346.80,20360
14-May-21,340.50,340.50,340.50,340.50,340
13-May-21,342.00,345.49,342.00,345.49,14138
12-May-21,338.67,342.04,338.67,342.04,353642
11-May-21,337.18,337.18,337.18,337.18,337
10-May-21,338.06,343.20,338.06,341.70,2391
07-May-21,340.57,342.31,335.50,338.08,338328
05-May-21,346.50,348.00,346.50,346.78,7629
04-May-21,345.97,348.90,345.97,346.50,1200186
03-May-21,344.40,345.05,338.75,345.00,65630
30-Apr-21,335.00,341.05,335.00,337.80,1550489
29-Apr-21,350.00,350.00,335.00,335.50,625359
28-Apr-21,356.10,357.00,356.10,356.40,9266
27-Apr-21,356.10,362.70,356.10,362.40,15032
26-Apr-21,360.00,361.20,360.00,361.20,9742
23-Apr-21,361.90,366.60,361.90,366.00,7625
22-Apr-21,366.90,366.90,363.30,363.30,84337
20-Apr-21,364.00,369.90,364.00,369.58,168060
19-Apr-21,367.50,367.50,364.80,364.80,164180
16-Apr-21,366.90,366.90,366.90,366.90,366
15-Apr-21,361.20,365.10,361.20,364.50,223281
14-Apr-21,363.90,363.90,360.60,363.30,64023
13-Apr-21,361.50,364.20,360.38,364.20,703276
12-Apr-21,353.50,358.20,353.50,358.19,50398
09-Apr-21,350.40,355.20,350.40,355.00,114705
08-Apr-21,346.00,346.00,343.20,343.20,28494
07-Apr-21,346.50,350.00,346.00,350.00,73548
06-Apr-21,354.30,354.30,348.00,348.00,25459
05-Apr-21,359.00,360.30,358.00,359.00,40112
01-Apr-21,361.20,361.20,357.90,360.90,277946
31-Mar-21,364.69,364.69,362.53,362.53,364353
30-Mar-21,374.63,374.63,358.42,366.50,1209752
29-Mar-21,368.26,368.26,367.54,367.54,15076
26-Mar-21,362.10,362.10,362.10,362.10,362
25-Mar-21,351.24,355.80,351.24,355.80,44361
24-Mar-21,346.50,352.50,346.50,352.50,16744
23-Mar-21,346.40,347.37,346.36,347.37,455182
22-Mar-21,344.50,350.70,344.50,350.70,95902
19-Mar-21,344.00,344.00,338.00,340.30,3491890
18-Mar-21,349.20,349.20,347.70,348.90,316371
17-Mar-21,348.57,348.57,347.10,347.10,143022
16-Mar-21,344.00,348.00,342.50,347.00,213875
15-Mar-21,343.00,346.20,342.00,345.00,53027
12-Mar-21,336.94,337.50,336.94,337.50,137476
11-Mar-21,342.60,342.60,334.20,334.20,41595
10-Mar-21,350.00,350.00,346.00,346.00,3476
09-Mar-21,356.00,361.34,356.00,357.30,40314
08-Mar-21,353.00,356.10,352.20,352.20,67088
05-Mar-21,340.50,342.57,340.50,342.57,26690
04-Mar-21,340.20,340.20,334.00,334.00,70791
03-Mar-21,348.30,349.50,346.20,348.90,46629
02-Mar-21,348.53,352.20,347.70,348.90,180815

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BMYB34

cotações, gráficos e mais...