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
24/07/2026	-0,50%	-0,15	29,79	29,93	29,68	29,93	44K	7
23/07/2026	-0,43%	-0,13	29,94	30,01	29,77	30,01	15K	12
22/07/2026	0,03%	0,01	30,07	30,11	30,04	30,12	5K	7
21/07/2026	0,70%	0,21	30,06	30,18	30,06	30,18	7K	4
20/07/2026	-1,74%	-0,53	29,85	30,69	29,85	30,69	1K	6
17/07/2026	-0,43%	-0,13	30,38	30,27	30,27	30,50	7K	6
16/07/2026	-1,74%	-0,54	30,51	30,78	30,51	30,85	3K	6
15/07/2026	0,10%	0,03	31,05	31,02	30,85	31,05	2K	9
14/07/2026	-0,10%	-0,03	31,02	31,00	30,90	31,02	1K	3
13/07/2026	-1,43%	-0,45	31,05	31,17	31,05	31,29	2K	9
10/07/2026	0,19%	0,06	31,50	31,21	31,21	31,50	1K	9
09/07/2026	1,16%	0,36	31,44	31,36	31,20	31,44	2K	6
08/07/2026	0,58%	0,18	31,08	30,80	30,80	31,08	95K	9
07/07/2026	-1,59%	-0,50	30,90	31,72	30,90	31,72	651	8
06/07/2026	-0,19%	-0,06	31,40	31,47	31,40	31,62	6K	15
03/07/2026	0,06%	0,02	31,46	31,48	31,46	31,48	1K	7
02/07/2026	-1,07%	-0,34	31,44	31,69	31,35	31,73	2K	12
01/07/2026	-0,06%	-0,02	31,78	32,12	31,77	32,12	2K	10
30/06/2026	2,58%	0,80	31,80	31,72	31,70	31,80	17K	4
29/06/2026	0,00%	0,00	31,00	31,12	31,00	31,12	217	2
26/06/2026	-1,65%	-0,52	31,00	30,84	30,84	31,05	403	4
25/06/2026	1,03%	0,32	31,52	31,52	31,52	31,52	945	1
24/06/2026	-0,29%	-0,09	31,20	31,39	31,20	31,40	4K	7
23/06/2026	-1,45%	-0,46	31,29	31,20	31,20	31,29	594	3
22/06/2026	-0,50%	-0,16	31,75	31,27	31,26	31,75	4K	15
19/06/2026	-0,72%	-0,23	31,91	31,44	29,00	31,91	27K	13
18/06/2026	4,72%	1,45	32,14	31,70	31,51	32,14	7K	6
17/06/2026	-0,78%	-0,24	30,69	33,79	30,69	33,79	3K	13
16/06/2026	0,32%	0,10	30,93	31,01	30,69	31,01	5K	13
15/06/2026	1,12%	0,34	30,83	30,59	30,57	30,83	2K	8
12/06/2026	-0,46%	-0,14	30,49	30,63	30,49	30,63	3K	8
11/06/2026	0,33%	0,10	30,63	30,84	30,50	30,84	7K	7
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	-	-	32,09	32,16	32,01	32,16	384	8

Date,Open,High,Low,Close,Volume
24-Jul-26,29.93,29.93,29.68,29.79,44011
23-Jul-26,30.01,30.01,29.77,29.94,14608
22-Jul-26,30.11,30.12,30.04,30.07,4964
21-Jul-26,30.18,30.18,30.06,30.06,6523
20-Jul-26,30.69,30.69,29.85,29.85,1105
17-Jul-26,30.27,30.50,30.27,30.38,6993
16-Jul-26,30.78,30.85,30.51,30.51,2728
15-Jul-26,31.02,31.05,30.85,31.05,2135
14-Jul-26,31.00,31.02,30.90,31.02,1116
13-Jul-26,31.17,31.29,31.05,31.05,2023
10-Jul-26,31.21,31.50,31.21,31.50,1128
09-Jul-26,31.36,31.44,31.20,31.44,2065
08-Jul-26,30.80,31.08,30.80,31.08,94534
07-Jul-26,31.72,31.72,30.90,30.90,651
06-Jul-26,31.47,31.62,31.40,31.40,6122
03-Jul-26,31.48,31.48,31.46,31.46,1132
02-Jul-26,31.69,31.73,31.35,31.44,1735
01-Jul-26,32.12,32.12,31.77,31.78,2354
30-Jun-26,31.72,31.80,31.70,31.80,16821
29-Jun-26,31.12,31.12,31.00,31.00,217
26-Jun-26,30.84,31.05,30.84,31.00,403
25-Jun-26,31.52,31.52,31.52,31.52,945
24-Jun-26,31.39,31.40,31.20,31.20,3684
23-Jun-26,31.20,31.29,31.20,31.29,594
22-Jun-26,31.27,31.75,31.26,31.75,4477
19-Jun-26,31.44,31.91,29.00,31.91,27026
18-Jun-26,31.70,32.14,31.51,32.14,6967
17-Jun-26,33.79,33.79,30.69,30.69,2584
16-Jun-26,31.01,31.01,30.69,30.93,5192
15-Jun-26,30.59,30.83,30.57,30.83,1960
12-Jun-26,30.63,30.63,30.49,30.49,2505
11-Jun-26,30.84,30.84,30.50,30.63,6685
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

*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