Cotação atual, histórico e gráfico do papel: BQYL39

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 BQYL39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/12/2024	-1,08%	-0,40	36,56	36,64	36,52	36,64	12K	6
04/12/2024	0,35%	0,13	36,96	37,04	36,96	37,04	481	6
03/12/2024	-0,35%	-0,13	36,83	36,96	36,83	37,04	1K	7
02/12/2024	1,57%	0,57	36,96	36,48	36,48	36,96	735	9
29/11/2024	1,17%	0,42	36,39	37,13	36,39	37,13	2K	8
28/11/2024	1,15%	0,41	35,97	36,62	35,97	36,62	1K	2
27/11/2024	1,25%	0,44	35,56	35,60	35,56	35,60	6K	4

26/11/2024	0,34%	0,12	35,12	35,16	35,08	35,24	666	5
25/11/2024	-0,37%	-0,13	35,00	34,86	34,86	35,00	5K	4
22/11/2024	0,00%	0,00	35,13	35,13	35,04	35,13	4K	4
21/11/2024	1,56%	0,54	35,13	34,83	34,83	35,13	2K	6
19/11/2024	-0,09%	-0,03	34,59	34,63	34,59	34,68	277	3
18/11/2024	-3,51%	-1,26	34,62	35,66	34,62	35,66	422	5
14/11/2024	0,03%	0,01	35,88	36,05	35,88	36,05	503	4
13/11/2024	0,42%	0,15	35,87	35,89	35,87	36,03	2K	5
12/11/2024	0,22%	0,08	35,72	35,77	35,56	35,88	2K	7
11/11/2024	0,08%	0,03	35,64	36,09	35,64	36,09	1K	7
08/11/2024	1,54%	0,54	35,61	35,72	35,61	35,82	428	6
07/11/2024	0,17%	0,06	35,07	34,98	34,92	35,10	489	5
06/11/2024	0,26%	0,09	35,01	35,22	35,01	35,49	316	6
05/11/2024	0,00%	0,00	34,92	34,92	34,86	34,92	244	3
04/11/2024	-1,44%	-0,51	34,92	35,08	34,84	35,08	174	3
01/11/2024	2,52%	0,87	35,43	34,40	34,40	35,43	3K	11
31/10/2024	-1,48%	-0,52	34,56	34,83	34,56	34,83	1K	9
30/10/2024	0,23%	0,08	35,08	35,28	35,08	35,28	70	2
29/10/2024	0,92%	0,32	35,00	34,74	34,74	35,00	941	4
28/10/2024	0,61%	0,21	34,68	34,68	34,68	34,68	520	1
25/10/2024	0,70%	0,24	34,47	34,29	34,29	34,62	414	6
24/10/2024	0,35%	0,12	34,23	34,35	34,23	34,35	308	4
23/10/2024	-1,64%	-0,57	34,11	34,62	34,11	34,62	414	4
22/10/2024	0,26%	0,09	34,68	34,47	34,32	34,68	1K	5
21/10/2024	-0,14%	-0,05	34,59	34,84	34,59	34,84	1K	6
18/10/2024	0,41%	0,14	34,64	34,65	34,64	34,65	485	2
17/10/2024	0,00%	0,00	34,50	34,50	34,50	34,50	483	1
16/10/2024	0,17%	0,06	34,50	34,47	34,47	34,50	482	3
15/10/2024	1,32%	0,45	34,44	34,29	34,29	34,44	1K	8
14/10/2024	-0,96%	-0,33	33,99	34,35	33,85	34,35	7K	5
11/10/2024	1,24%	0,42	34,32	34,11	34,11	34,32	3K	8
10/10/2024	0,09%	0,03	33,90	33,90	33,90	33,90	609	4
09/10/2024	1,71%	0,57	33,87	32,63	32,63	33,90	236	4
08/10/2024	0,91%	0,30	33,30	33,30	33,30	33,42	11K	5
07/10/2024	0,36%	0,12	33,00	32,97	32,88	33,06	263	6
04/10/2024	-0,18%	-0,06	32,88	32,88	32,88	32,94	328	3
03/10/2024	0,73%	0,24	32,94	33,03	32,87	33,03	1K	6
02/10/2024	-0,37%	-0,12	32,70	32,52	32,52	32,70	456	3
01/10/2024	0,12%	0,04	32,82	32,79	32,55	32,82	425	5
30/09/2024	0,24%	0,08	32,78	32,69	32,69	32,78	261	2
27/09/2024	-0,27%	-0,09	32,70	32,70	32,70	32,70	65	1
26/09/2024	-0,30%	-0,10	32,79	32,89	32,54	32,89	3K	9
25/09/2024	0,86%	0,28	32,89	32,85	32,80	32,92	262	5
24/09/2024	-1,72%	-0,57	32,61	32,61	32,61	32,61	65	1
23/09/2024	-0,09%	-0,03	33,18	34,90	33,18	34,90	1K	4
20/09/2024	0,85%	0,28	33,21	33,21	33,21	33,21	33	1
19/09/2024	0,34%	0,11	32,93	32,93	32,93	32,93	493	1
18/09/2024	-0,33%	-0,11	32,82	32,71	32,70	32,88	3K	9
17/09/2024	-0,48%	-0,16	32,93	33,11	32,93	33,11	658	4
16/09/2024	-0,63%	-0,21	33,09	33,30	33,03	33,30	826	5
13/09/2024	-1,01%	-0,34	33,30	33,57	33,30	33,57	100	2
12/09/2024	0,57%	0,19	33,64	33,61	33,59	33,79	605	7
11/09/2024	0,97%	0,32	33,45	33,03	32,88	33,45	762	10
10/09/2024	2,35%	0,76	33,13	32,73	32,65	33,16	980	4
09/09/2024	0,87%	0,28	32,37	31,44	31,44	32,59	3K	9
06/09/2024	-1,65%	-0,54	32,09	32,09	32,09	32,09	32	1
05/09/2024	-1,48%	-0,49	32,63	32,79	32,63	32,79	163	3
04/09/2024	-1,52%	-0,51	33,12	33,12	33,12	33,12	894	1
30/08/2024	0,15%	0,05	33,63	33,64	33,63	33,64	134	2
29/08/2024	2,91%	0,95	33,58	33,66	33,58	33,66	1K	2
27/08/2024	-1,03%	-0,34	32,63	32,63	32,63	32,63	293	1
26/08/2024	0,00%	0,00	32,97	32,97	32,97	32,97	230	1
23/08/2024	-0,03%	-0,01	32,97	32,97	32,97	32,97	329	1
22/08/2024	1,01%	0,33	32,98	32,98	32,98	32,98	5K	1
21/08/2024	0,25%	0,08	32,65	32,60	32,60	32,65	979	2
20/08/2024	1,46%	0,47	32,57	32,37	32,37	32,57	586	2
19/08/2024	-1,83%	-0,60	32,10	32,48	31,89	32,48	1K	6
16/08/2024	2,83%	0,90	32,70	32,62	32,62	32,74	784	5
14/08/2024	0,19%	0,06	31,80	31,74	31,74	31,80	63	2
13/08/2024	1,67%	0,52	31,74	31,74	31,74	31,74	20K	2
12/08/2024	0,13%	0,04	31,22	31,22	31,22	31,22	31	1
08/08/2024	-0,54%	-0,17	31,18	31,18	31,18	31,18	623	1
07/08/2024	-0,76%	-0,24	31,35	31,91	31,35	31,91	5K	3
06/08/2024	-1,92%	-0,62	31,59	31,59	31,59	31,59	505	1
02/08/2024	0,00%	0,00	32,21	32,21	32,21	32,21	676	1
30/07/2024	-0,56%	-0,18	32,21	32,21	32,21	32,21	96	1
25/07/2024	-1,64%	-0,54	32,39	32,93	32,39	32,93	492	6
24/07/2024	-0,48%	-0,16	32,93	33,00	32,93	33,00	230	2
23/07/2024	-0,48%	-0,16	33,09	32,64	32,64	33,09	263	5
19/07/2024	-0,51%	-0,17	33,25	33,15	33,15	33,25	731	2
18/07/2024	2,52%	0,82	33,42	33,00	33,00	33,44	5K	10
16/07/2024	-0,09%	-0,03	32,60	32,44	32,40	32,63	1K	11
15/07/2024	0,12%	0,04	32,63	32,65	32,63	32,73	294	6
12/07/2024	0,09%	0,03	32,59	32,63	32,59	32,74	3K	7
11/07/2024	0,40%	0,13	32,56	32,56	32,56	32,56	65	1
10/07/2024	0,09%	0,03	32,43	32,30	32,30	32,43	97	3
09/07/2024	-0,98%	-0,32	32,40	32,49	32,40	32,49	36K	3
08/07/2024	0,15%	0,05	32,72	32,49	32,49	32,72	37K	5
05/07/2024	-1,00%	-0,33	32,67	32,91	32,67	32,91	262	3
04/07/2024	-1,26%	-0,42	33,00	34,00	33,00	34,00	100	3
03/07/2024	1,36%	0,45	33,42	33,15	33,15	33,42	132	2
01/07/2024	0,00%	0,00	32,97	32,98	32,97	32,98	98	2
28/06/2024	1,48%	0,48	32,97	32,78	32,78	33,01	296	3
27/06/2024	-0,18%	-0,06	32,49	32,49	32,49	32,49	64	1
26/06/2024	1,69%	0,54	32,55	32,55	32,55	32,55	32	1
25/06/2024	1,91%	0,60	32,01	31,98	31,98	32,01	479	2
24/06/2024	-2,88%	-0,93	31,41	33,00	31,41	33,00	30K	4
21/06/2024	0,28%	0,09	32,34	32,35	32,34	32,35	129	2
20/06/2024	0,28%	0,09	32,25	32,20	32,20	32,25	8K	2
18/06/2024	-0,12%	-0,04	32,16	32,23	32,16	32,23	64	2
17/06/2024	0,63%	0,20	32,20	32,08	32,08	32,20	257	3
14/06/2024	0,85%	0,27	32,00	32,00	32,00	32,00	992	1
11/06/2024	-0,03%	-0,01	31,73	31,81	31,59	31,81	730	6
10/06/2024	1,31%	0,41	31,74	31,78	31,71	31,78	222	4
07/06/2024	0,93%	0,29	31,33	31,27	31,27	31,33	11K	4
06/06/2024	0,13%	0,04	31,04	31,06	31,04	31,10	2K	3
05/06/2024	-0,03%	-0,01	31,00	31,02	31,00	31,02	76K	3
04/06/2024	0,42%	0,13	31,01	30,84	30,84	31,08	185	3
03/06/2024	1,58%	0,48	30,88	32,22	30,81	32,22	93	3
31/05/2024	-0,20%	-0,06	30,40	30,40	30,40	30,40	304	1
29/05/2024	1,84%	0,55	30,46	30,46	30,46	30,46	304	1
21/05/2024	0,37%	0,11	29,91	29,68	29,68	29,91	1K	3
20/05/2024	-0,63%	-0,19	29,80	29,83	29,80	29,83	89	2
17/05/2024	-0,73%	-0,22	29,99	29,99	29,99	29,99	29	1
16/05/2024	-0,59%	-0,18	30,21	30,21	30,21	30,21	181	1
13/05/2024	0,10%	0,03	30,39	30,42	30,39	30,42	3K	2
10/05/2024	1,30%	0,39	30,36	30,25	30,25	30,36	333	2
08/05/2024	0,54%	0,16	29,97	29,97	29,97	29,97	59	1
07/05/2024	0,47%	0,14	29,81	29,79	29,79	29,81	5K	2
03/05/2024	-0,44%	-0,13	29,67	29,66	29,66	29,73	237	3
02/05/2024	-1,36%	-0,41	29,80	29,82	29,80	29,82	506	2
30/04/2024	1,31%	0,39	30,21	30,21	30,21	30,21	60	1
29/04/2024	-0,33%	-0,10	29,82	29,90	29,82	29,90	1K	2
26/04/2024	0,30%	0,09	29,92	29,79	29,79	29,92	9K	2
24/04/2024	10,48%	2,83	29,83	29,90	29,83	29,90	59	2
22/04/2024	-9,67%	-2,89	27,00	27,00	27,00	27,00	27	1
19/04/2024	-	-	29,89	30,84	29,89	30,84	7K	3

Date,Open,High,Low,Close,Volume
05-Dec-24,36.64,36.64,36.52,36.56,12271
04-Dec-24,37.04,37.04,36.96,36.96,481
03-Dec-24,36.96,37.04,36.83,36.83,1478
02-Dec-24,36.48,36.96,36.48,36.96,735
29-Nov-24,37.13,37.13,36.39,36.39,1945
28-Nov-24,36.62,36.62,35.97,35.97,1079
27-Nov-24,35.60,35.60,35.56,35.56,5589
26-Nov-24,35.16,35.24,35.08,35.12,666
25-Nov-24,34.86,35.00,34.86,35.00,4893
22-Nov-24,35.13,35.13,35.04,35.13,4002
21-Nov-24,34.83,35.13,34.83,35.13,2231
19-Nov-24,34.63,34.68,34.59,34.59,277
18-Nov-24,35.66,35.66,34.62,34.62,422
14-Nov-24,36.05,36.05,35.88,35.88,503
13-Nov-24,35.89,36.03,35.87,35.87,2477
12-Nov-24,35.77,35.88,35.56,35.72,1643
11-Nov-24,36.09,36.09,35.64,35.64,1403
08-Nov-24,35.72,35.82,35.61,35.61,428
07-Nov-24,34.98,35.10,34.92,35.07,489
06-Nov-24,35.22,35.49,35.01,35.01,316
05-Nov-24,34.92,34.92,34.86,34.92,244
04-Nov-24,35.08,35.08,34.84,34.92,174
01-Nov-24,34.40,35.43,34.40,35.43,2696
31-Oct-24,34.83,34.83,34.56,34.56,1320
30-Oct-24,35.28,35.28,35.08,35.08,70
29-Oct-24,34.74,35.00,34.74,35.00,941
28-Oct-24,34.68,34.68,34.68,34.68,520
25-Oct-24,34.29,34.62,34.29,34.47,414
24-Oct-24,34.35,34.35,34.23,34.23,308
23-Oct-24,34.62,34.62,34.11,34.11,414
22-Oct-24,34.47,34.68,34.32,34.68,1178
21-Oct-24,34.84,34.84,34.59,34.59,1145
18-Oct-24,34.65,34.65,34.64,34.64,485
17-Oct-24,34.50,34.50,34.50,34.50,483
16-Oct-24,34.47,34.50,34.47,34.50,482
15-Oct-24,34.29,34.44,34.29,34.44,1065
14-Oct-24,34.35,34.35,33.85,33.99,6953
11-Oct-24,34.11,34.32,34.11,34.32,3253
10-Oct-24,33.90,33.90,33.90,33.90,609
09-Oct-24,32.63,33.90,32.63,33.87,236
08-Oct-24,33.30,33.42,33.30,33.30,11124
07-Oct-24,32.97,33.06,32.88,33.00,263
04-Oct-24,32.88,32.94,32.88,32.88,328
03-Oct-24,33.03,33.03,32.87,32.94,1217
02-Oct-24,32.52,32.70,32.52,32.70,456
01-Oct-24,32.79,32.82,32.55,32.82,425
30-Sep-24,32.69,32.78,32.69,32.78,261
27-Sep-24,32.70,32.70,32.70,32.70,65
26-Sep-24,32.89,32.89,32.54,32.79,2623
25-Sep-24,32.85,32.92,32.80,32.89,262
24-Sep-24,32.61,32.61,32.61,32.61,65
23-Sep-24,34.90,34.90,33.18,33.18,1178
20-Sep-24,33.21,33.21,33.21,33.21,33
19-Sep-24,32.93,32.93,32.93,32.93,493
18-Sep-24,32.71,32.88,32.70,32.82,2720
17-Sep-24,33.11,33.11,32.93,32.93,658
16-Sep-24,33.30,33.30,33.03,33.09,826
13-Sep-24,33.57,33.57,33.30,33.30,100
12-Sep-24,33.61,33.79,33.59,33.64,605
11-Sep-24,33.03,33.45,32.88,33.45,762
10-Sep-24,32.73,33.16,32.65,33.13,980
09-Sep-24,31.44,32.59,31.44,32.37,3135
06-Sep-24,32.09,32.09,32.09,32.09,32
05-Sep-24,32.79,32.79,32.63,32.63,163
04-Sep-24,33.12,33.12,33.12,33.12,894
30-Aug-24,33.64,33.64,33.63,33.63,134
29-Aug-24,33.66,33.66,33.58,33.58,1310
27-Aug-24,32.63,32.63,32.63,32.63,293
26-Aug-24,32.97,32.97,32.97,32.97,230
23-Aug-24,32.97,32.97,32.97,32.97,329
22-Aug-24,32.98,32.98,32.98,32.98,4518
21-Aug-24,32.60,32.65,32.60,32.65,979
20-Aug-24,32.37,32.57,32.37,32.57,586
19-Aug-24,32.48,32.48,31.89,32.10,1374
16-Aug-24,32.62,32.74,32.62,32.70,784
14-Aug-24,31.74,31.80,31.74,31.80,63
13-Aug-24,31.74,31.74,31.74,31.74,20218
12-Aug-24,31.22,31.22,31.22,31.22,31
08-Aug-24,31.18,31.18,31.18,31.18,623
07-Aug-24,31.91,31.91,31.35,31.35,5199
06-Aug-24,31.59,31.59,31.59,31.59,505
02-Aug-24,32.21,32.21,32.21,32.21,676
30-Jul-24,32.21,32.21,32.21,32.21,96
25-Jul-24,32.93,32.93,32.39,32.39,492
24-Jul-24,33.00,33.00,32.93,32.93,230
23-Jul-24,32.64,33.09,32.64,33.09,263
19-Jul-24,33.15,33.25,33.15,33.25,731
18-Jul-24,33.00,33.44,33.00,33.42,4706
16-Jul-24,32.44,32.63,32.40,32.60,1432
15-Jul-24,32.65,32.73,32.63,32.63,294
12-Jul-24,32.63,32.74,32.59,32.59,3466
11-Jul-24,32.56,32.56,32.56,32.56,65
10-Jul-24,32.30,32.43,32.30,32.43,97
09-Jul-24,32.49,32.49,32.40,32.40,35933
08-Jul-24,32.49,32.72,32.49,32.72,36597
05-Jul-24,32.91,32.91,32.67,32.67,262
04-Jul-24,34.00,34.00,33.00,33.00,100
03-Jul-24,33.15,33.42,33.15,33.42,132
01-Jul-24,32.98,32.98,32.97,32.97,98
28-Jun-24,32.78,33.01,32.78,32.97,296
27-Jun-24,32.49,32.49,32.49,32.49,64
26-Jun-24,32.55,32.55,32.55,32.55,32
25-Jun-24,31.98,32.01,31.98,32.01,479
24-Jun-24,33.00,33.00,31.41,31.41,29749
21-Jun-24,32.35,32.35,32.34,32.34,129
20-Jun-24,32.20,32.25,32.20,32.25,8114
18-Jun-24,32.23,32.23,32.16,32.16,64
17-Jun-24,32.08,32.20,32.08,32.20,257
14-Jun-24,32.00,32.00,32.00,32.00,992
11-Jun-24,31.81,31.81,31.59,31.73,730
10-Jun-24,31.78,31.78,31.71,31.74,222
07-Jun-24,31.27,31.33,31.27,31.33,10850
06-Jun-24,31.06,31.10,31.04,31.04,2423
05-Jun-24,31.02,31.02,31.00,31.00,75901
04-Jun-24,30.84,31.08,30.84,31.01,185
03-Jun-24,32.22,32.22,30.81,30.88,93
31-May-24,30.40,30.40,30.40,30.40,304
29-May-24,30.46,30.46,30.46,30.46,304
21-May-24,29.68,29.91,29.68,29.91,1043
20-May-24,29.83,29.83,29.80,29.80,89
17-May-24,29.99,29.99,29.99,29.99,29
16-May-24,30.21,30.21,30.21,30.21,181
13-May-24,30.42,30.42,30.39,30.39,3041
10-May-24,30.25,30.36,30.25,30.36,333
08-May-24,29.97,29.97,29.97,29.97,59
07-May-24,29.79,29.81,29.79,29.81,5276
03-May-24,29.66,29.73,29.66,29.67,237
02-May-24,29.82,29.82,29.80,29.80,506
30-Apr-24,30.21,30.21,30.21,30.21,60
29-Apr-24,29.90,29.90,29.82,29.82,1282
26-Apr-24,29.79,29.92,29.79,29.92,9086
24-Apr-24,29.90,29.90,29.83,29.83,59
22-Apr-24,27.00,27.00,27.00,27.00,27
19-Apr-24,30.84,30.84,29.89,29.89,6526

*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: BQYL39