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
10/06/2026	-1,86%	-0,58	30,53	30,81	30,49	30,81	675	7
09/06/2026	0,10%	0,03	31,11	31,06	30,24	31,11	2K	10
08/06/2026	1,54%	0,47	31,08	31,16	31,05	31,16	19K	11
05/06/2026	-0,33%	-0,10	30,61	31,02	30,61	31,02	19K	15
03/06/2026	1,15%	0,35	30,71	29,75	29,75	30,73	7K	10
02/06/2026	0,00%	0,00	30,36	30,67	30,36	30,67	10K	8
01/06/2026	-0,39%	-0,12	30,36	30,43	30,33	30,47	3K	16
29/05/2026	0,49%	0,15	30,48	30,64	30,43	30,64	6K	12
28/05/2026	-0,30%	-0,09	30,33	30,45	30,33	30,45	851	3
27/05/2026	-0,43%	-0,13	30,42	30,86	30,40	30,86	975	9
26/05/2026	2,83%	0,84	30,55	30,18	30,15	30,55	3K	5
25/05/2026	-0,70%	-0,21	29,71	29,92	29,71	30,12	2K	8
22/05/2026	1,05%	0,31	29,92	29,91	29,91	30,09	2K	8
21/05/2026	-0,40%	-0,12	29,61	30,03	29,61	30,03	4K	13
20/05/2026	-0,10%	-0,03	29,73	30,06	29,70	30,06	2K	9
19/05/2026	1,54%	0,45	29,76	29,31	29,31	29,76	2K	6
18/05/2026	-3,24%	-0,98	29,31	30,29	29,31	30,65	2K	9
15/05/2026	0,63%	0,19	30,29	30,24	30,09	30,36	2K	10
14/05/2026	0,23%	0,07	30,10	30,39	29,98	30,39	6K	8
13/05/2026	1,42%	0,42	30,03	29,91	29,53	30,03	2K	8
12/05/2026	0,00%	0,00	29,61	29,69	29,58	29,69	16K	9
11/05/2026	-0,03%	-0,01	29,61	29,92	29,60	29,92	29K	17
08/05/2026	-0,44%	-0,13	29,62	29,72	29,62	29,72	563	4
07/05/2026	0,00%	0,00	29,75	29,78	29,67	29,78	16K	16
06/05/2026	0,34%	0,10	29,75	29,65	29,65	29,77	1K	7
05/05/2026	-0,84%	-0,25	29,65	30,20	29,60	30,20	16K	8
04/05/2026	0,47%	0,14	29,90	29,88	29,71	29,94	567	8
30/04/2026	-0,13%	-0,04	29,76	30,10	29,75	30,10	8K	12
29/04/2026	0,47%	0,14	29,80	29,96	29,80	29,96	2K	7
28/04/2026	-0,54%	-0,16	29,66	29,78	29,65	29,78	6K	4
27/04/2026	-0,20%	-0,06	29,82	30,18	29,71	30,18	29K	14
24/04/2026	0,95%	0,28	29,88	29,62	29,62	29,88	21K	12
23/04/2026	0,27%	0,08	29,60	29,49	29,35	29,60	3K	8
22/04/2026	-0,61%	-0,18	29,52	29,69	29,36	29,69	1K	11
20/04/2026	-0,37%	-0,11	29,70	29,74	29,70	29,74	594	7
17/04/2026	1,29%	0,38	29,81	29,59	29,59	29,81	4K	10
16/04/2026	0,03%	0,01	29,43	29,54	29,35	29,54	3K	8
15/04/2026	0,10%	0,03	29,42	29,40	29,40	29,50	3K	9
14/04/2026	-0,10%	-0,03	29,39	29,37	29,27	29,39	17K	17
13/04/2026	-0,10%	-0,03	29,42	29,46	29,41	29,59	6K	17
10/04/2026	-0,98%	-0,29	29,45	29,58	29,45	29,58	19K	16
09/04/2026	-0,67%	-0,20	29,74	29,92	29,73	29,92	3K	18
08/04/2026	0,64%	0,19	29,94	29,94	29,73	29,94	5K	11
07/04/2026	-0,34%	-0,10	29,75	29,88	29,64	29,88	2K	8
06/04/2026	0,40%	0,12	29,85	29,85	29,68	29,89	1K	17
02/04/2026	0,10%	0,03	29,73	29,99	29,41	29,99	1K	10
01/04/2026	0,30%	0,09	29,70	29,87	29,65	29,88	4K	15
31/03/2026	1,37%	0,40	29,61	29,51	29,48	29,61	7K	11
30/03/2026	-0,41%	-0,12	29,21	29,31	29,21	29,52	21K	25
27/03/2026	-1,41%	-0,42	29,33	30,05	29,33	30,05	23K	24
26/03/2026	-0,87%	-0,26	29,75	29,73	29,73	29,95	20K	19
25/03/2026	-0,46%	-0,14	30,01	30,15	29,88	30,15	88K	19
24/03/2026	-0,50%	-0,15	30,15	30,61	30,05	30,61	3K	10
23/03/2026	-0,79%	-0,24	30,30	29,73	29,73	31,80	5K	15
20/03/2026	0,30%	0,09	30,54	30,73	30,54	30,73	6K	4
19/03/2026	-0,56%	-0,17	30,45	30,60	30,45	30,81	6K	12
18/03/2026	-0,26%	-0,08	30,62	30,70	30,62	31,04	9K	9
17/03/2026	-0,45%	-0,14	30,70	31,15	30,63	31,15	465	6
16/03/2026	-0,13%	-0,04	30,84	30,67	30,67	31,09	1K	10
13/03/2026	1,01%	0,31	30,88	30,83	30,81	30,88	339	4
12/03/2026	0,30%	0,09	30,57	30,48	30,45	30,67	3K	9
11/03/2026	0,23%	0,07	30,48	30,47	30,40	30,58	1K	12
10/03/2026	0,36%	0,11	30,41	30,43	30,41	30,51	19K	10
09/03/2026	-0,66%	-0,20	30,30	30,49	30,17	30,49	1K	15
06/03/2026	-1,49%	-0,46	30,50	31,14	30,50	31,14	2K	15
05/03/2026	0,52%	0,16	30,96	30,90	30,85	31,08	680	9
04/03/2026	-0,06%	-0,02	30,80	30,60	30,55	30,80	2K	16
03/03/2026	1,41%	0,43	30,82	30,51	30,51	30,90	1K	7
02/03/2026	0,96%	0,29	30,39	30,39	30,19	30,50	6K	19
27/02/2026	-0,33%	-0,10	30,10	30,33	30,05	30,33	8K	16
26/02/2026	-0,20%	-0,06	30,20	30,30	30,13	30,33	19K	13
25/02/2026	0,17%	0,05	30,26	30,01	30,01	30,39	1K	8
24/02/2026	-0,10%	-0,03	30,21	30,55	30,08	30,55	574	10
23/02/2026	-1,24%	-0,38	30,24	29,85	29,85	30,46	67K	32
20/02/2026	0,33%	0,10	30,62	30,73	30,40	30,78	11K	19
19/02/2026	-0,91%	-0,28	30,52	30,80	30,52	30,80	736	9
18/02/2026	0,98%	0,30	30,80	30,79	30,79	31,04	1K	9
13/02/2026	0,33%	0,10	30,50	30,40	30,40	30,78	1K	8
12/02/2026	-1,49%	-0,46	30,40	30,90	30,34	30,90	20K	20
11/02/2026	0,19%	0,06	30,86	30,84	30,57	30,87	2K	16
10/02/2026	0,13%	0,04	30,80	30,74	30,74	31,00	772	9
09/02/2026	0,03%	0,01	30,76	30,13	30,13	30,89	33K	27
06/02/2026	0,99%	0,30	30,75	30,45	30,29	30,75	2K	18
05/02/2026	-0,81%	-0,25	30,45	30,50	30,35	30,62	2K	21
04/02/2026	-0,81%	-0,25	30,70	30,95	30,55	30,96	1K	26
03/02/2026	-1,43%	-0,45	30,95	31,29	30,82	31,31	4K	15
02/02/2026	0,83%	0,26	31,40	31,02	30,91	31,43	971	7
30/01/2026	0,84%	0,26	31,14	31,10	31,02	31,23	3K	12
29/01/2026	-0,48%	-0,15	30,88	30,98	30,80	31,05	2K	27
28/01/2026	0,36%	0,11	31,03	30,90	30,79	31,23	3K	14
27/01/2026	-1,31%	-0,41	30,92	31,32	30,90	31,32	8K	17
26/01/2026	0,19%	0,06	31,33	31,13	31,13	31,40	1K	8
23/01/2026	0,10%	0,03	31,27	31,15	31,15	31,39	657	6
22/01/2026	-0,32%	-0,10	31,24	31,45	31,24	31,59	4K	20
21/01/2026	-2,06%	-0,66	31,34	31,22	31,13	31,39	78K	17
20/01/2026	-0,56%	-0,18	32,00	35,44	31,50	35,44	2K	12
19/01/2026	-1,59%	-0,52	32,18	32,25	31,88	34,36	14K	24
16/01/2026	2,00%	0,64	32,70	32,30	32,30	32,70	3K	7
15/01/2026	-0,22%	-0,07	32,06	32,00	32,00	32,40	5K	19
14/01/2026	0,47%	0,15	32,13	32,14	32,04	32,31	6K	11
13/01/2026	-0,34%	-0,11	31,98	31,94	31,94	32,20	44K	14
12/01/2026	0,25%	0,08	32,09	32,16	32,01	32,16	384	8
09/01/2026	-0,09%	-0,03	32,01	32,16	31,93	32,16	767	5
08/01/2026	0,09%	0,03	32,04	31,97	31,93	32,13	5K	15
07/01/2026	0,38%	0,12	32,01	32,15	32,01	32,17	4K	12
06/01/2026	-0,50%	-0,16	31,89	32,04	31,89	32,07	2K	9
05/01/2026	0,28%	0,09	32,05	32,12	31,96	32,22	1K	11
02/01/2026	-1,21%	-0,39	31,96	32,24	31,89	32,24	15K	17
30/12/2025	-1,70%	-0,56	32,35	32,79	32,35	32,79	3K	16
29/12/2025	0,00%	0,00	32,91	32,91	32,90	32,91	954	5
26/12/2025	0,98%	0,32	32,91	32,59	32,59	32,91	163	3
23/12/2025	0,12%	0,04	32,59	33,00	32,59	33,00	2K	10
22/12/2025	-0,46%	-0,15	32,55	34,12	32,55	34,12	199	3
19/12/2025	0,71%	0,23	32,70	32,81	31,90	32,81	6K	4
18/12/2025	0,59%	0,19	32,47	33,00	32,34	33,00	3K	10
17/12/2025	0,65%	0,21	32,28	32,27	32,27	32,28	1K	2
16/12/2025	0,94%	0,30	32,07	31,98	31,90	32,07	5K	5
15/12/2025	0,19%	0,06	31,77	31,30	31,30	31,78	3K	10
12/12/2025	0,09%	0,03	31,71	31,68	31,59	31,74	601	6
11/12/2025	-1,31%	-0,42	31,68	33,00	31,68	33,00	3K	8
10/12/2025	0,78%	0,25	32,10	32,13	32,10	32,13	321	4
09/12/2025	0,35%	0,11	31,85	32,04	31,72	32,04	9K	10
08/12/2025	-0,66%	-0,21	31,74	31,95	31,50	31,95	6K	17
05/12/2025	2,80%	0,87	31,95	31,14	31,03	32,01	3K	9
04/12/2025	0,10%	0,03	31,08	30,99	30,92	31,09	962	7
03/12/2025	-0,13%	-0,04	31,05	31,09	30,97	31,11	3K	12
02/12/2025	-0,54%	-0,17	31,09	31,26	31,09	31,29	686	4
01/12/2025	0,32%	0,10	31,26	30,53	30,53	31,26	18K	13
28/11/2025	-0,13%	-0,04	31,16	31,14	31,03	31,17	3K	15
26/11/2025	0,35%	0,11	31,20	31,09	31,09	31,28	311	3
25/11/2025	-0,54%	-0,17	31,09	31,08	31,00	31,17	11K	6
24/11/2025	0,00%	0,00	31,26	32,77	31,13	33,20	798	8
21/11/2025	0,35%	0,11	31,26	31,15	30,69	31,32	960	11
19/11/2025	-	-	31,15	30,85	30,85	31,15	1K	7

Date,Open,High,Low,Close,Volume
10-Jun-26,30.81,30.81,30.49,30.53,675
09-Jun-26,31.06,31.11,30.24,31.11,2424
08-Jun-26,31.16,31.16,31.05,31.08,18527
05-Jun-26,31.02,31.02,30.61,30.61,19341
03-Jun-26,29.75,30.73,29.75,30.71,7261
02-Jun-26,30.67,30.67,30.36,30.36,9654
01-Jun-26,30.43,30.47,30.33,30.36,3315
29-May-26,30.64,30.64,30.43,30.48,6455
28-May-26,30.45,30.45,30.33,30.33,851
27-May-26,30.86,30.86,30.40,30.42,975
26-May-26,30.18,30.55,30.15,30.55,3024
25-May-26,29.92,30.12,29.71,29.71,1730
22-May-26,29.91,30.09,29.91,29.92,1857
21-May-26,30.03,30.03,29.61,29.61,3776
20-May-26,30.06,30.06,29.70,29.73,1637
19-May-26,29.31,29.76,29.31,29.76,1655
18-May-26,30.29,30.65,29.31,29.31,1517
15-May-26,30.24,30.36,30.09,30.29,1813
14-May-26,30.39,30.39,29.98,30.10,6097
13-May-26,29.91,30.03,29.53,30.03,1689
12-May-26,29.69,29.69,29.58,29.61,15682
11-May-26,29.92,29.92,29.60,29.61,28851
08-May-26,29.72,29.72,29.62,29.62,563
07-May-26,29.78,29.78,29.67,29.75,15886
06-May-26,29.65,29.77,29.65,29.75,1427
05-May-26,30.20,30.20,29.60,29.65,15625
04-May-26,29.88,29.94,29.71,29.90,567
30-Apr-26,30.10,30.10,29.75,29.76,7742
29-Apr-26,29.96,29.96,29.80,29.80,1699
28-Apr-26,29.78,29.78,29.65,29.66,6234
27-Apr-26,30.18,30.18,29.71,29.82,29325
24-Apr-26,29.62,29.88,29.62,29.88,20940
23-Apr-26,29.49,29.60,29.35,29.60,3330
22-Apr-26,29.69,29.69,29.36,29.52,1327
20-Apr-26,29.74,29.74,29.70,29.70,594
17-Apr-26,29.59,29.81,29.59,29.81,4459
16-Apr-26,29.54,29.54,29.35,29.43,2886
15-Apr-26,29.40,29.50,29.40,29.42,2530
14-Apr-26,29.37,29.39,29.27,29.39,17081
13-Apr-26,29.46,29.59,29.41,29.42,5904
10-Apr-26,29.58,29.58,29.45,29.45,18540
09-Apr-26,29.92,29.92,29.73,29.74,3428
08-Apr-26,29.94,29.94,29.73,29.94,5425
07-Apr-26,29.88,29.88,29.64,29.75,2226
06-Apr-26,29.85,29.89,29.68,29.85,1462
02-Apr-26,29.99,29.99,29.41,29.73,1123
01-Apr-26,29.87,29.88,29.65,29.70,3959
31-Mar-26,29.51,29.61,29.48,29.61,6706
30-Mar-26,29.31,29.52,29.21,29.21,20645
27-Mar-26,30.05,30.05,29.33,29.33,22534
26-Mar-26,29.73,29.95,29.73,29.75,20277
25-Mar-26,30.15,30.15,29.88,30.01,88202
24-Mar-26,30.61,30.61,30.05,30.15,2710
23-Mar-26,29.73,31.80,29.73,30.30,5180
20-Mar-26,30.73,30.73,30.54,30.54,5621
19-Mar-26,30.60,30.81,30.45,30.45,5860
18-Mar-26,30.70,31.04,30.62,30.62,8770
17-Mar-26,31.15,31.15,30.63,30.70,465
16-Mar-26,30.67,31.09,30.67,30.84,1298
13-Mar-26,30.83,30.88,30.81,30.88,339
12-Mar-26,30.48,30.67,30.45,30.57,2748
11-Mar-26,30.47,30.58,30.40,30.48,1250
10-Mar-26,30.43,30.51,30.41,30.41,18854
09-Mar-26,30.49,30.49,30.17,30.30,1061
06-Mar-26,31.14,31.14,30.50,30.50,2470
05-Mar-26,30.90,31.08,30.85,30.96,680
04-Mar-26,30.60,30.80,30.55,30.80,2118
03-Mar-26,30.51,30.90,30.51,30.82,1417
02-Mar-26,30.39,30.50,30.19,30.39,5807
27-Feb-26,30.33,30.33,30.05,30.10,8228
26-Feb-26,30.30,30.33,30.13,30.20,19146
25-Feb-26,30.01,30.39,30.01,30.26,1452
24-Feb-26,30.55,30.55,30.08,30.21,574
23-Feb-26,29.85,30.46,29.85,30.24,67155
20-Feb-26,30.73,30.78,30.40,30.62,10807
19-Feb-26,30.80,30.80,30.52,30.52,736
18-Feb-26,30.79,31.04,30.79,30.80,1113
13-Feb-26,30.40,30.78,30.40,30.50,1190
12-Feb-26,30.90,30.90,30.34,30.40,20291
11-Feb-26,30.84,30.87,30.57,30.86,1908
10-Feb-26,30.74,31.00,30.74,30.80,772
09-Feb-26,30.13,30.89,30.13,30.76,33187
06-Feb-26,30.45,30.75,30.29,30.75,2406
05-Feb-26,30.50,30.62,30.35,30.45,2195
04-Feb-26,30.95,30.96,30.55,30.70,1352
03-Feb-26,31.29,31.31,30.82,30.95,4057
02-Feb-26,31.02,31.43,30.91,31.40,971
30-Jan-26,31.10,31.23,31.02,31.14,2992
29-Jan-26,30.98,31.05,30.80,30.88,2380
28-Jan-26,30.90,31.23,30.79,31.03,2544
27-Jan-26,31.32,31.32,30.90,30.92,8151
26-Jan-26,31.13,31.40,31.13,31.33,1474
23-Jan-26,31.15,31.39,31.15,31.27,657
22-Jan-26,31.45,31.59,31.24,31.24,3572
21-Jan-26,31.22,31.39,31.13,31.34,77855
20-Jan-26,35.44,35.44,31.50,32.00,1866
19-Jan-26,32.25,34.36,31.88,32.18,13954
16-Jan-26,32.30,32.70,32.30,32.70,2530
15-Jan-26,32.00,32.40,32.00,32.06,5431
14-Jan-26,32.14,32.31,32.04,32.13,5718
13-Jan-26,31.94,32.20,31.94,31.98,44384
12-Jan-26,32.16,32.16,32.01,32.09,384
09-Jan-26,32.16,32.16,31.93,32.01,767
08-Jan-26,31.97,32.13,31.93,32.04,4710
07-Jan-26,32.15,32.17,32.01,32.01,4228
06-Jan-26,32.04,32.07,31.89,31.89,1854
05-Jan-26,32.12,32.22,31.96,32.05,1444
02-Jan-26,32.24,32.24,31.89,31.96,15390
30-Dec-25,32.79,32.79,32.35,32.35,2796
29-Dec-25,32.91,32.91,32.90,32.91,954
26-Dec-25,32.59,32.91,32.59,32.91,163
23-Dec-25,33.00,33.00,32.59,32.59,2392
22-Dec-25,34.12,34.12,32.55,32.55,199
19-Dec-25,32.81,32.81,31.90,32.70,5786
18-Dec-25,33.00,33.00,32.34,32.47,2719
17-Dec-25,32.27,32.28,32.27,32.28,1194
16-Dec-25,31.98,32.07,31.90,32.07,5171
15-Dec-25,31.30,31.78,31.30,31.77,2630
12-Dec-25,31.68,31.74,31.59,31.71,601
11-Dec-25,33.00,33.00,31.68,31.68,2921
10-Dec-25,32.13,32.13,32.10,32.10,321
09-Dec-25,32.04,32.04,31.72,31.85,8927
08-Dec-25,31.95,31.95,31.50,31.74,6267
05-Dec-25,31.14,32.01,31.03,31.95,2720
04-Dec-25,30.99,31.09,30.92,31.08,962
03-Dec-25,31.09,31.11,30.97,31.05,2636
02-Dec-25,31.26,31.29,31.09,31.09,686
01-Dec-25,30.53,31.26,30.53,31.26,17954
28-Nov-25,31.14,31.17,31.03,31.16,2927
26-Nov-25,31.09,31.28,31.09,31.20,311
25-Nov-25,31.08,31.17,31.00,31.09,11148
24-Nov-25,32.77,33.20,31.13,31.26,798
21-Nov-25,31.15,31.32,30.69,31.26,960
19-Nov-25,30.85,31.15,30.85,31.15,1238

*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