Cotação atual, histórico e gráfico do papel: BBUG39

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 BBUG39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/01/2025	0,67%	0,44	66,15	66,00	65,94	66,22	5K	61
17/01/2025	-0,08%	-0,05	65,71	65,71	65,71	65,71	12K	1
16/01/2025	1,62%	1,05	65,76	65,76	65,76	65,76	7K	1
15/01/2025	0,89%	0,57	64,71	64,71	64,71	64,71	6K	1
14/01/2025	-0,37%	-0,24	64,14	64,17	63,42	64,17	84K	970
13/01/2025	-0,62%	-0,40	64,38	64,92	63,84	66,24	12K	78
10/01/2025	-1,07%	-0,70	64,78	64,78	64,78	64,78	4K	1

09/01/2025	0,00%	0,00	65,48	65,48	65,48	65,48	3K	1
08/01/2025	0,99%	0,64	65,48	65,48	65,48	65,48	6K	1
07/01/2025	-2,04%	-1,35	64,84	65,03	64,84	65,03	5K	2
06/01/2025	-0,47%	-0,31	66,19	66,64	66,19	66,64	8K	11
03/01/2025	-0,45%	-0,30	66,50	66,50	66,50	66,50	8K	1
30/12/2024	-1,20%	-0,81	66,80	64,00	64,00	66,80	9K	7
27/12/2024	0,25%	0,17	67,61	67,61	67,61	67,61	9K	2
23/12/2024	1,86%	1,23	67,44	67,34	66,71	67,62	10K	84
20/12/2024	-0,84%	-0,56	66,21	65,59	65,45	67,13	62K	388
19/12/2024	-3,46%	-2,39	66,77	68,18	66,22	68,18	58K	567
18/12/2024	0,33%	0,23	69,16	69,23	69,00	69,80	144K	1.746
17/12/2024	1,20%	0,82	68,93	68,93	68,93	68,93	9K	1
13/12/2024	-1,00%	-0,69	68,11	68,46	67,41	68,74	11K	76
12/12/2024	0,13%	0,09	68,80	69,23	68,80	69,37	6K	55
11/12/2024	0,69%	0,47	68,71	70,14	67,97	70,14	9K	65
10/12/2024	-1,83%	-1,27	68,24	68,95	68,24	69,16	12K	70
09/12/2024	-0,27%	-0,19	69,51	70,28	69,51	70,28	3K	43
06/12/2024	1,66%	1,14	69,70	68,81	68,81	72,94	20K	190
05/12/2024	-0,97%	-0,67	68,56	68,81	68,32	70,84	48K	286
04/12/2024	1,75%	1,19	69,23	68,74	68,74	69,58	23K	212
03/12/2024	-0,66%	-0,45	68,04	68,04	67,62	68,04	4K	40
02/12/2024	1,39%	0,94	68,49	67,83	67,76	68,89	23K	146
29/11/2024	1,64%	1,09	67,55	67,55	67,55	67,55	4K	1
27/11/2024	1,87%	1,22	66,46	66,22	64,40	67,95	51K	663
26/11/2024	0,40%	0,26	65,24	64,74	64,74	65,24	43K	3
25/11/2024	-0,28%	-0,18	64,98	64,92	64,92	65,04	11K	24
22/11/2024	0,28%	0,18	65,16	64,62	64,50	65,16	14K	41
21/11/2024	3,79%	2,37	64,98	65,10	64,98	65,16	4K	30
19/11/2024	0,58%	0,36	62,61	62,28	62,28	63,06	3K	9
18/11/2024	-3,49%	-2,25	62,25	62,64	62,22	63,00	15K	98
14/11/2024	-1,92%	-1,26	64,50	64,62	64,38	64,62	4K	53
13/11/2024	2,18%	1,40	65,76	65,76	65,76	66,42	5K	59
12/11/2024	-0,22%	-0,14	64,36	64,26	63,96	64,50	32K	310
11/11/2024	1,99%	1,26	64,50	64,50	64,32	64,68	8K	113
08/11/2024	2,25%	1,39	63,24	63,00	63,00	63,72	17K	129
07/11/2024	1,16%	0,71	61,85	61,32	61,08	61,85	7K	7
06/11/2024	2,67%	1,59	61,14	59,55	59,55	61,98	52K	600
05/11/2024	0,46%	0,27	59,55	59,52	59,40	59,82	16K	214
04/11/2024	-0,30%	-0,18	59,28	58,74	58,44	59,28	9K	63
01/11/2024	0,51%	0,30	59,46	59,28	59,16	59,76	8K	37
31/10/2024	-0,20%	-0,12	59,16	58,80	58,74	59,40	13K	127
30/10/2024	-1,30%	-0,78	59,28	58,85	58,85	60,36	9K	150
29/10/2024	0,91%	0,54	60,06	59,10	59,10	60,18	37K	469
25/10/2024	1,21%	0,71	59,52	59,94	59,34	59,94	8K	120
23/10/2024	-2,86%	-1,73	58,81	59,28	58,80	59,28	5K	36
22/10/2024	-0,10%	-0,06	60,54	60,54	60,18	60,78	7K	112
21/10/2024	-0,49%	-0,30	60,60	60,72	60,60	60,90	4K	43
18/10/2024	1,00%	0,60	60,90	60,90	60,90	60,90	2K	1
16/10/2024	-0,99%	-0,60	60,30	60,60	60,30	60,60	27K	12
15/10/2024	1,00%	0,60	60,90	60,84	60,78	61,32	17K	252
14/10/2024	-0,59%	-0,36	60,30	60,30	60,30	60,30	120	1
11/10/2024	1,78%	1,06	60,66	60,66	60,66	60,66	3K	1
10/10/2024	2,21%	1,29	59,60	59,70	59,60	59,70	8K	31
09/10/2024	2,51%	1,43	58,31	58,08	58,08	58,86	16K	195
08/10/2024	2,75%	1,52	56,88	56,10	56,10	56,88	40K	90
07/10/2024	-0,04%	-0,02	55,36	55,36	55,36	55,36	2K	1
04/10/2024	0,24%	0,13	55,38	55,38	55,38	55,38	553	1
02/10/2024	-0,02%	-0,01	55,25	55,26	55,15	55,40	11K	95
01/10/2024	-0,22%	-0,12	55,26	55,32	54,72	55,62	6K	101
27/09/2024	-0,47%	-0,26	55,38	55,68	55,38	55,74	10K	69
25/09/2024	-0,18%	-0,10	55,64	55,64	55,64	55,64	1K	1
24/09/2024	-0,96%	-0,54	55,74	55,44	55,32	55,80	8K	105
23/09/2024	0,50%	0,28	56,28	57,12	56,28	57,12	27K	309
20/09/2024	2,75%	1,50	56,00	55,15	55,01	56,00	129K	2.006
18/09/2024	0,00%	0,00	54,50	54,50	54,50	54,50	545	1
16/09/2024	-2,01%	-1,12	54,50	54,50	54,50	54,50	545	1
13/09/2024	0,63%	0,35	55,62	55,68	55,36	55,74	5K	27
11/09/2024	2,62%	1,41	55,27	55,27	55,27	55,27	28K	1
09/09/2024	-1,79%	-0,98	53,86	53,86	53,86	53,86	4K	1
05/09/2024	-2,37%	-1,33	54,84	55,20	54,84	55,50	17K	259
04/09/2024	-1,71%	-0,98	56,17	56,17	56,17	56,17	2K	1
03/09/2024	-1,40%	-0,81	57,15	57,66	56,82	58,00	75K	6
30/08/2024	-0,31%	-0,18	57,96	59,28	57,30	59,28	4K	41
29/08/2024	2,29%	1,30	58,14	58,38	57,66	58,74	33K	500
27/08/2024	3,38%	1,86	56,84	56,84	56,84	56,84	2K	1
19/08/2024	1,97%	1,06	54,98	54,98	54,98	54,98	1K	1
14/08/2024	1,54%	0,82	53,92	54,25	53,92	54,40	21K	94
09/08/2024	0,28%	0,15	53,10	52,85	52,85	53,15	5K	69
07/08/2024	1,69%	0,88	52,95	52,95	52,95	52,95	5K	1
06/08/2024	-3,04%	-1,63	52,07	52,07	52,07	52,07	6K	2
02/08/2024	-4,02%	-2,25	53,70	53,10	53,10	53,70	858	2
31/07/2024	1,45%	0,80	55,95	55,75	55,55	56,15	6K	91
30/07/2024	-0,76%	-0,42	55,15	54,40	54,18	55,25	35K	493
26/07/2024	1,11%	0,61	55,57	55,57	55,57	55,57	4K	1
25/07/2024	0,31%	0,17	54,96	54,96	54,96	54,96	1K	1
24/07/2024	-0,25%	-0,14	54,79	55,00	54,79	55,00	12K	2
23/07/2024	0,90%	0,49	54,93	54,85	54,85	54,93	10K	2
22/07/2024	0,07%	0,04	54,44	54,40	53,80	54,55	13K	23
19/07/2024	-0,71%	-0,39	54,40	54,40	54,40	54,40	272	1
18/07/2024	0,79%	0,43	54,79	55,15	54,55	55,15	19K	75
17/07/2024	-1,43%	-0,79	54,36	54,36	54,36	54,36	2K	1
15/07/2024	3,86%	2,05	55,15	54,90	54,90	55,25	11K	7
09/07/2024	-1,87%	-1,01	53,10	52,75	52,75	53,10	689	2
08/07/2024	-1,42%	-0,78	54,11	54,20	54,11	54,20	6K	4
04/07/2024	-0,20%	-0,11	54,89	54,94	54,89	54,94	7K	2
03/07/2024	-1,66%	-0,93	55,00	55,80	54,87	56,16	11K	23
02/07/2024	1,14%	0,63	55,93	55,93	55,93	55,93	2K	1
01/07/2024	0,00%	0,00	55,30	55,30	55,30	55,30	1K	1
28/06/2024	6,69%	3,47	55,30	55,20	55,20	55,30	276	4
26/06/2024	1,25%	0,64	51,83	51,74	51,74	51,83	2K	2
25/06/2024	1,53%	0,77	51,19	51,00	51,00	51,19	3K	2
24/06/2024	-0,94%	-0,48	50,42	50,80	50,40	50,85	8K	38
21/06/2024	0,69%	0,35	50,90	51,25	50,70	51,25	46K	753
20/06/2024	-1,65%	-0,85	50,55	50,80	50,30	50,90	10K	46
19/06/2024	0,69%	0,35	51,40	51,40	51,40	51,40	2K	2
18/06/2024	-0,58%	-0,30	51,05	51,05	51,05	51,05	969	4
13/06/2024	-1,25%	-0,65	51,35	51,25	51,00	51,45	38K	321
12/06/2024	1,62%	0,83	52,00	51,90	51,85	52,10	12K	237
11/06/2024	2,12%	1,06	51,17	51,00	51,00	51,17	9K	2
07/06/2024	1,03%	0,51	50,11	49,60	49,55	50,11	26K	398
05/06/2024	2,23%	1,08	49,60	49,45	49,45	49,60	5K	2
04/06/2024	-2,37%	-1,18	48,52	48,80	48,40	48,80	41K	20
03/06/2024	2,05%	1,00	49,70	49,70	49,70	49,70	1K	1
31/05/2024	-2,50%	-1,25	48,70	48,75	48,65	48,80	68K	20
28/05/2024	-0,79%	-0,40	49,95	49,95	49,95	49,95	249	1
22/05/2024	0,58%	0,29	50,35	50,35	50,35	50,35	37K	1
21/05/2024	-2,23%	-1,14	50,06	50,15	50,06	50,15	11M	3
16/05/2024	0,20%	0,10	51,20	51,20	51,20	51,20	20K	1
15/05/2024	2,18%	1,09	51,10	51,10	51,10	51,10	17K	1
14/05/2024	2,06%	1,01	50,01	50,01	50,01	50,01	7K	1
09/05/2024	-0,10%	-0,05	49,00	49,10	48,95	49,30	102K	1.712
07/05/2024	1,55%	0,75	49,05	49,05	49,05	49,05	5K	1
03/05/2024	-0,62%	-0,30	48,30	48,30	48,30	48,30	3K	1
29/04/2024	-0,92%	-0,45	48,60	48,80	48,50	48,80	66K	966
26/04/2024	-0,12%	-0,06	49,05	49,00	49,00	49,25	10K	179
24/04/2024	1,47%	0,71	49,11	49,30	49,11	49,30	2K	2
23/04/2024	-	-	48,40	48,40	48,40	48,40	7K	1

Date,Open,High,Low,Close,Volume
22-Jan-25,66.00,66.22,65.94,66.15,5218
17-Jan-25,65.71,65.71,65.71,65.71,11696
16-Jan-25,65.76,65.76,65.76,65.76,6707
15-Jan-25,64.71,64.71,64.71,64.71,6082
14-Jan-25,64.17,64.17,63.42,64.14,83730
13-Jan-25,64.92,66.24,63.84,64.38,11779
10-Jan-25,64.78,64.78,64.78,64.78,4081
09-Jan-25,65.48,65.48,65.48,65.48,3274
08-Jan-25,65.48,65.48,65.48,65.48,6351
07-Jan-25,65.03,65.03,64.84,64.84,5381
06-Jan-25,66.64,66.64,66.19,66.19,7681
03-Jan-25,66.50,66.50,66.50,66.50,7980
30-Dec-24,64.00,66.80,64.00,66.80,8996
27-Dec-24,67.61,67.61,67.61,67.61,9397
23-Dec-24,67.34,67.62,66.71,67.44,10168
20-Dec-24,65.59,67.13,65.45,66.21,62451
19-Dec-24,68.18,68.18,66.22,66.77,58369
18-Dec-24,69.23,69.80,69.00,69.16,143582
17-Dec-24,68.93,68.93,68.93,68.93,8823
13-Dec-24,68.46,68.74,67.41,68.11,11370
12-Dec-24,69.23,69.37,68.80,68.80,5805
11-Dec-24,70.14,70.14,67.97,68.71,8718
10-Dec-24,68.95,69.16,68.24,68.24,11951
09-Dec-24,70.28,70.28,69.51,69.51,3072
06-Dec-24,68.81,72.94,68.81,69.70,20009
05-Dec-24,68.81,70.84,68.32,68.56,48239
04-Dec-24,68.74,69.58,68.74,69.23,22760
03-Dec-24,68.04,68.04,67.62,68.04,3534
02-Dec-24,67.83,68.89,67.76,68.49,22507
29-Nov-24,67.55,67.55,67.55,67.55,3917
27-Nov-24,66.22,67.95,64.40,66.46,50568
26-Nov-24,64.74,65.24,64.74,65.24,43161
25-Nov-24,64.92,65.04,64.92,64.98,11308
22-Nov-24,64.62,65.16,64.50,65.16,14376
21-Nov-24,65.10,65.16,64.98,64.98,4359
19-Nov-24,62.28,63.06,62.28,62.61,2818
18-Nov-24,62.64,63.00,62.22,62.25,14800
14-Nov-24,64.62,64.62,64.38,64.50,4002
13-Nov-24,65.76,66.42,65.76,65.76,5151
12-Nov-24,64.26,64.50,63.96,64.36,31924
11-Nov-24,64.50,64.68,64.32,64.50,7996
08-Nov-24,63.00,63.72,63.00,63.24,16964
07-Nov-24,61.32,61.85,61.08,61.85,6859
06-Nov-24,59.55,61.98,59.55,61.14,51874
05-Nov-24,59.52,59.82,59.40,59.55,16086
04-Nov-24,58.74,59.28,58.44,59.28,9374
01-Nov-24,59.28,59.76,59.16,59.46,8133
31-Oct-24,58.80,59.40,58.74,59.16,13018
30-Oct-24,58.85,60.36,58.85,59.28,9037
29-Oct-24,59.10,60.18,59.10,60.06,37343
25-Oct-24,59.94,59.94,59.34,59.52,8037
23-Oct-24,59.28,59.28,58.80,58.81,5431
22-Oct-24,60.54,60.78,60.18,60.54,7137
21-Oct-24,60.72,60.90,60.60,60.60,4069
18-Oct-24,60.90,60.90,60.90,60.90,2496
16-Oct-24,60.60,60.60,60.30,60.30,26592
15-Oct-24,60.84,61.32,60.78,60.90,16844
14-Oct-24,60.30,60.30,60.30,60.30,120
11-Oct-24,60.66,60.66,60.66,60.66,3457
10-Oct-24,59.70,59.70,59.60,59.60,7696
09-Oct-24,58.08,58.86,58.08,58.31,15921
08-Oct-24,56.10,56.88,56.10,56.88,39856
07-Oct-24,55.36,55.36,55.36,55.36,1992
04-Oct-24,55.38,55.38,55.38,55.38,553
02-Oct-24,55.26,55.40,55.15,55.25,10786
01-Oct-24,55.32,55.62,54.72,55.26,6121
27-Sep-24,55.68,55.74,55.38,55.38,9505
25-Sep-24,55.64,55.64,55.64,55.64,1446
24-Sep-24,55.44,55.80,55.32,55.74,8016
23-Sep-24,57.12,57.12,56.28,56.28,27040
20-Sep-24,55.15,56.00,55.01,56.00,129162
18-Sep-24,54.50,54.50,54.50,54.50,545
16-Sep-24,54.50,54.50,54.50,54.50,545
13-Sep-24,55.68,55.74,55.36,55.62,4780
11-Sep-24,55.27,55.27,55.27,55.27,28464
09-Sep-24,53.86,53.86,53.86,53.86,3662
05-Sep-24,55.20,55.50,54.84,54.84,17295
04-Sep-24,56.17,56.17,56.17,56.17,2471
03-Sep-24,57.66,58.00,56.82,57.15,75045
30-Aug-24,59.28,59.28,57.30,57.96,3692
29-Aug-24,58.38,58.74,57.66,58.14,32537
27-Aug-24,56.84,56.84,56.84,56.84,1648
19-Aug-24,54.98,54.98,54.98,54.98,1099
14-Aug-24,54.25,54.40,53.92,53.92,21041
09-Aug-24,52.85,53.15,52.85,53.10,5350
07-Aug-24,52.95,52.95,52.95,52.95,5189
06-Aug-24,52.07,52.07,52.07,52.07,6144
02-Aug-24,53.10,53.70,53.10,53.70,858
31-Jul-24,55.75,56.15,55.55,55.95,5702
30-Jul-24,54.40,55.25,54.18,55.15,35142
26-Jul-24,55.57,55.57,55.57,55.57,3612
25-Jul-24,54.96,54.96,54.96,54.96,1099
24-Jul-24,55.00,55.00,54.79,54.79,11899
23-Jul-24,54.85,54.93,54.85,54.93,9820
22-Jul-24,54.40,54.55,53.80,54.44,13436
19-Jul-24,54.40,54.40,54.40,54.40,272
18-Jul-24,55.15,55.15,54.55,54.79,18552
17-Jul-24,54.36,54.36,54.36,54.36,1630
15-Jul-24,54.90,55.25,54.90,55.15,10969
09-Jul-24,52.75,53.10,52.75,53.10,689
08-Jul-24,54.20,54.20,54.11,54.11,5739
04-Jul-24,54.94,54.94,54.89,54.89,6973
03-Jul-24,55.80,56.16,54.87,55.00,10769
02-Jul-24,55.93,55.93,55.93,55.93,2237
01-Jul-24,55.30,55.30,55.30,55.30,1106
28-Jun-24,55.20,55.30,55.20,55.30,276
26-Jun-24,51.74,51.83,51.74,51.83,1969
25-Jun-24,51.00,51.19,51.00,51.19,3327
24-Jun-24,50.80,50.85,50.40,50.42,7541
21-Jun-24,51.25,51.25,50.70,50.90,46472
20-Jun-24,50.80,50.90,50.30,50.55,10098
19-Jun-24,51.40,51.40,51.40,51.40,1593
18-Jun-24,51.05,51.05,51.05,51.05,969
13-Jun-24,51.25,51.45,51.00,51.35,38023
12-Jun-24,51.90,52.10,51.85,52.00,12321
11-Jun-24,51.00,51.17,51.00,51.17,8528
07-Jun-24,49.60,50.11,49.55,50.11,26062
05-Jun-24,49.45,49.60,49.45,49.60,5157
04-Jun-24,48.80,48.80,48.40,48.52,40553
03-Jun-24,49.70,49.70,49.70,49.70,1043
31-May-24,48.75,48.80,48.65,48.70,67707
28-May-24,49.95,49.95,49.95,49.95,249
22-May-24,50.35,50.35,50.35,50.35,36956
21-May-24,50.15,50.15,50.06,50.06,10647212
16-May-24,51.20,51.20,51.20,51.20,20480
15-May-24,51.10,51.10,51.10,51.10,16863
14-May-24,50.01,50.01,50.01,50.01,6601
09-May-24,49.10,49.30,48.95,49.00,101784
07-May-24,49.05,49.05,49.05,49.05,4561
03-May-24,48.30,48.30,48.30,48.30,3381
29-Apr-24,48.80,48.80,48.50,48.60,65980
26-Apr-24,49.00,49.25,49.00,49.05,9518
24-Apr-24,49.30,49.30,49.11,49.11,2210
23-Apr-24,48.40,48.40,48.40,48.40,6824

*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: BBUG39