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
18/04/2024	0,71%	0,34	48,40	48,60	48,40	48,60	12K	224
17/04/2024	-1,92%	-0,94	48,06	48,06	48,06	48,06	3K	1
12/04/2024	-0,43%	-0,21	49,00	49,40	48,95	49,40	63K	239
10/04/2024	0,53%	0,26	49,21	49,30	49,21	49,30	5K	3
08/04/2024	-1,61%	-0,80	48,95	48,95	48,95	48,95	3K	3
05/04/2024	0,00%	0,00	49,75	49,70	49,65	49,75	10K	36
03/04/2024	0,10%	0,05	49,75	50,15	49,75	50,15	18K	271
02/04/2024	-1,00%	-0,50	49,70	49,70	49,70	49,70	298	2
01/04/2024	1,17%	0,58	50,20	50,10	50,03	50,25	23K	376
28/03/2024	1,31%	0,64	49,62	50,10	49,62	50,23	332K	4.641
27/03/2024	-0,16%	-0,08	48,98	49,25	48,98	49,25	4K	2

25/03/2024	-1,70%	-0,85	49,06	49,06	49,06	49,06	6K	1
22/03/2024	-0,38%	-0,19	49,91	49,91	49,91	49,91	948	1
19/03/2024	-0,22%	-0,11	50,10	49,85	49,85	50,10	14K	2
14/03/2024	-1,55%	-0,79	50,21	50,21	50,21	50,21	953	1
13/03/2024	0,49%	0,25	51,00	51,10	51,00	51,35	5K	105
12/03/2024	0,10%	0,05	50,75	50,75	50,75	50,75	50	1
11/03/2024	0,60%	0,30	50,70	50,70	50,70	50,70	507	1
08/03/2024	1,59%	0,79	50,40	50,40	50,40	50,40	5K	1
07/03/2024	0,73%	0,36	49,61	49,61	49,61	49,61	5K	1
06/03/2024	-2,57%	-1,30	49,25	49,55	49,25	49,65	11K	4
01/03/2024	0,70%	0,35	50,55	50,30	50,30	50,70	10K	128
28/02/2024	0,60%	0,30	50,20	50,01	50,01	50,25	5K	38
27/02/2024	0,18%	0,09	49,90	49,85	49,33	50,25	111K	1.465
26/02/2024	5,08%	2,41	49,81	49,05	49,05	50,25	69K	930
21/02/2024	-6,08%	-3,07	47,40	47,65	47,40	47,65	1K	3
20/02/2024	-2,21%	-1,14	50,47	50,95	50,00	50,95	817K	149
19/02/2024	-0,21%	-0,11	51,61	51,61	51,61	51,61	103	1
16/02/2024	0,00%	0,00	51,72	51,72	51,72	51,72	568	1
14/02/2024	1,11%	0,57	51,72	51,35	51,35	51,72	3K	2
08/02/2024	1,29%	0,65	51,15	50,55	50,55	51,15	2M	7
07/02/2024	1,36%	0,68	50,50	50,22	50,22	50,50	1K	6
02/02/2024	0,14%	0,07	49,82	49,75	49,75	49,82	1K	6
01/02/2024	-0,70%	-0,35	49,75	49,45	49,45	49,75	1K	7
31/01/2024	-0,89%	-0,45	50,10	49,75	49,75	50,10	2K	9
29/01/2024	1,71%	0,85	50,55	50,45	50,35	50,65	14K	258
26/01/2024	-0,40%	-0,20	49,70	49,89	49,55	49,95	50K	805
24/01/2024	-1,96%	-1,00	49,90	49,90	49,90	49,90	2K	1
22/01/2024	4,52%	2,20	50,90	49,25	49,25	50,90	10K	2
19/01/2024	1,25%	0,60	48,70	48,70	48,70	48,70	7K	1
17/01/2024	-0,66%	-0,32	48,10	48,10	48,10	48,10	192	1
12/01/2024	0,67%	0,32	48,42	48,20	48,12	48,42	337	6
11/01/2024	1,80%	0,85	48,10	47,60	47,60	48,10	14K	7
10/01/2024	0,11%	0,05	47,25	47,25	47,25	47,25	2K	1
09/01/2024	2,28%	1,05	47,20	46,65	46,65	47,20	12K	233
08/01/2024	-4,31%	-2,08	46,15	45,63	45,52	46,25	14K	242
27/12/2023	1,01%	0,48	48,23	48,23	48,23	48,23	337	2
21/12/2023	-1,44%	-0,70	47,75	47,70	47,55	47,80	15K	148
20/12/2023	0,52%	0,25	48,45	48,65	48,45	48,85	20K	388
19/12/2023	-0,21%	-0,10	48,20	48,10	48,10	48,20	577	3
18/12/2023	-0,21%	-0,10	48,30	48,75	48,20	48,80	10K	183
15/12/2023	1,68%	0,80	48,40	48,25	48,20	48,40	9K	126
14/12/2023	0,63%	0,30	47,60	47,55	47,10	47,70	97K	1.569
13/12/2023	0,00%	0,00	47,30	48,10	46,95	48,10	238K	4.208
12/12/2023	3,73%	1,70	47,30	47,20	47,15	47,48	210K	2.787
08/12/2023	0,22%	0,10	45,60	45,60	45,60	45,60	5K	1
06/12/2023	0,00%	0,00	45,50	45,50	45,50	45,50	5K	1
05/12/2023	6,66%	2,84	45,50	45,50	45,50	45,50	45	1
04/12/2023	0,00%	0,00	42,66	42,66	42,66	42,66	42	1
28/11/2023	5,39%	2,18	42,66	42,66	42,66	42,66	725	1
16/11/2023	-0,88%	-0,36	40,48	40,84	40,48	40,84	81	2
14/11/2023	7,36%	2,80	40,84	40,84	40,84	40,84	40	1
01/11/2023	-1,25%	-0,48	38,04	38,04	38,04	38,04	190	1
31/10/2023	1,50%	0,57	38,52	38,52	38,52	38,52	115	1
26/10/2023	-1,94%	-0,75	37,95	37,95	37,95	37,95	37	1
25/10/2023	-2,57%	-1,02	38,70	38,70	38,70	38,70	38	1
20/10/2023	-3,76%	-1,55	39,72	39,73	39,72	39,82	596	3
19/10/2023	-0,60%	-0,25	41,27	41,27	41,27	41,27	41	1
18/10/2023	0,22%	0,09	41,52	41,52	41,52	41,52	83	1
17/10/2023	0,66%	0,27	41,43	41,49	41,43	41,49	1K	2
06/10/2023	0,88%	0,36	41,16	41,16	41,16	41,16	41	1
29/09/2023	2,80%	1,11	40,80	40,80	40,80	40,80	285	1
22/09/2023	-0,48%	-0,19	39,69	39,69	39,69	39,69	869K	1
21/09/2023	-1,02%	-0,41	39,88	39,88	39,88	39,88	39	1
20/09/2023	3,63%	1,41	40,29	40,09	40,02	40,29	503K	11
21/08/2023	1,51%	0,58	38,88	39,24	38,88	39,24	5K	5
17/08/2023	-1,90%	-0,74	38,30	38,30	38,30	38,30	459	1
16/08/2023	-1,04%	-0,41	39,04	39,04	39,04	39,04	546	1
15/08/2023	2,36%	0,91	39,45	39,88	39,45	39,92	159	4
10/08/2023	-0,64%	-0,25	38,54	38,54	38,54	38,54	539	1
07/08/2023	0,03%	0,01	38,79	38,79	38,79	38,79	77	1
04/08/2023	-2,14%	-0,85	38,78	38,80	38,44	38,96	6K	6
03/08/2023	0,18%	0,07	39,63	39,63	39,63	39,63	5K	1
02/08/2023	-1,30%	-0,52	39,56	39,56	39,56	39,56	5K	1
31/07/2023	2,98%	1,16	40,08	40,08	40,08	40,08	5K	1
20/07/2023	-2,11%	-0,84	38,92	38,92	38,92	38,92	544	1
19/07/2023	3,60%	1,38	39,76	40,00	39,76	40,00	10K	3
12/07/2023	0,08%	0,03	38,38	38,38	38,38	38,38	537	1
07/07/2023	-0,39%	-0,15	38,35	38,35	38,35	38,35	460	1
06/07/2023	-1,28%	-0,50	38,50	38,50	38,50	38,50	462	1
03/07/2023	0,98%	0,38	39,00	39,00	39,00	39,00	39	1
28/06/2023	2,74%	1,03	38,62	38,62	38,62	38,62	2K	1
26/06/2023	-0,56%	-0,21	37,59	37,59	37,59	37,59	37	1
23/06/2023	-0,74%	-0,28	37,80	37,80	37,80	37,80	453	1
21/06/2023	-2,26%	-0,88	38,08	37,93	37,93	38,08	571	3
20/06/2023	0,72%	0,28	38,96	38,96	38,96	38,96	467	1
13/06/2023	0,00%	0,00	38,68	38,68	38,68	38,68	1K	1
07/06/2023	-1,73%	-0,68	38,68	39,36	38,68	39,48	469	11
06/06/2023	1,23%	0,48	39,36	39,39	39,36	39,53	394	10
05/06/2023	-0,21%	-0,08	38,88	38,85	38,80	39,05	6K	12
02/06/2023	-2,89%	-1,16	38,96	39,16	38,96	39,30	4K	12
01/06/2023	-1,67%	-0,68	40,12	39,96	39,84	40,12	16K	15
31/05/2023	1,04%	0,42	40,80	40,83	40,80	40,84	408	10
30/05/2023	2,07%	0,82	40,38	40,68	40,24	40,68	848	12
26/05/2023	0,30%	0,12	39,56	39,73	39,56	39,96	396	10
25/05/2023	2,39%	0,92	39,44	39,17	39,10	39,44	392	10
24/05/2023	0,73%	0,28	38,52	38,32	38,32	38,56	384	10
23/05/2023	-0,93%	-0,36	38,24	39,00	38,24	39,00	386	10
22/05/2023	1,15%	0,44	38,60	38,52	38,52	38,68	386	10
19/05/2023	1,71%	0,64	38,16	38,44	38,16	38,44	497	10
18/05/2023	1,19%	0,44	37,52	37,64	37,52	37,64	375	10
17/05/2023	0,65%	0,24	37,08	36,96	36,96	37,08	370	9
16/05/2023	0,11%	0,04	36,84	36,72	36,71	36,84	3M	11
15/05/2023	0,77%	0,28	36,80	36,96	36,80	36,96	368	10
12/05/2023	-1,51%	-0,56	36,52	36,84	36,52	36,84	366	9
11/05/2023	-0,54%	-0,20	37,08	37,64	37,08	37,64	8M	19
10/05/2023	1,41%	0,52	37,28	37,52	37,28	37,52	373	10
09/05/2023	-0,65%	-0,24	36,76	37,56	36,68	37,56	444	11
08/05/2023	3,90%	1,39	37,00	36,64	36,62	37,00	368	10
05/05/2023	2,59%	0,90	35,61	35,25	35,25	35,61	354	10
04/05/2023	0,32%	0,11	34,71	35,22	34,71	35,25	349	10
03/05/2023	-1,37%	-0,48	34,60	34,96	34,60	35,08	348	10
02/05/2023	-0,23%	-0,08	35,08	35,52	35,08	35,52	352	10
28/04/2023	-1,68%	-0,60	35,16	35,67	35,16	35,76	354	10
27/04/2023	-0,89%	-0,32	35,76	36,22	35,76	36,25	359	10
26/04/2023	-0,11%	-0,04	36,08	36,56	36,08	36,56	363	10
25/04/2023	-4,55%	-1,72	36,12	37,84	36,12	37,84	401	11
24/04/2023	-0,42%	-0,16	37,84	38,51	37,84	38,55	381	10
20/04/2023	-1,14%	-0,44	38,00	38,36	38,00	38,39	381	10
19/04/2023	0,00%	0,00	38,44	38,44	38,44	38,44	192	5
18/04/2023	1,59%	0,60	38,44	38,44	38,44	38,44	192	5
17/04/2023	0,85%	0,32	37,84	38,04	37,84	38,44	571	11
14/04/2023	-1,26%	-0,48	37,52	38,20	37,52	38,20	378	10
13/04/2023	-	-	38,00	38,32	38,00	38,32	381	6

Date,Open,High,Low,Close,Volume
18-Apr-24,48.60,48.60,48.40,48.40,12270
17-Apr-24,48.06,48.06,48.06,48.06,3171
12-Apr-24,49.40,49.40,48.95,49.00,63496
10-Apr-24,49.30,49.30,49.21,49.21,4629
08-Apr-24,48.95,48.95,48.95,48.95,2839
05-Apr-24,49.70,49.75,49.65,49.75,9939
03-Apr-24,50.15,50.15,49.75,49.75,17828
02-Apr-24,49.70,49.70,49.70,49.70,298
01-Apr-24,50.10,50.25,50.03,50.20,23158
28-Mar-24,50.10,50.23,49.62,49.62,331794
27-Mar-24,49.25,49.25,48.98,48.98,4065
25-Mar-24,49.06,49.06,49.06,49.06,5936
22-Mar-24,49.91,49.91,49.91,49.91,948
19-Mar-24,49.85,50.10,49.85,50.10,13715
14-Mar-24,50.21,50.21,50.21,50.21,953
13-Mar-24,51.10,51.35,51.00,51.00,5422
12-Mar-24,50.75,50.75,50.75,50.75,50
11-Mar-24,50.70,50.70,50.70,50.70,507
08-Mar-24,50.40,50.40,50.40,50.40,5140
07-Mar-24,49.61,49.61,49.61,49.61,5457
06-Mar-24,49.55,49.65,49.25,49.25,10523
01-Mar-24,50.30,50.70,50.30,50.55,10371
28-Feb-24,50.01,50.25,50.01,50.20,4565
27-Feb-24,49.85,50.25,49.33,49.90,110561
26-Feb-24,49.05,50.25,49.05,49.81,68594
21-Feb-24,47.65,47.65,47.40,47.40,1095
20-Feb-24,50.95,50.95,50.00,50.47,817107
19-Feb-24,51.61,51.61,51.61,51.61,103
16-Feb-24,51.72,51.72,51.72,51.72,568
14-Feb-24,51.35,51.72,51.35,51.72,2619
08-Feb-24,50.55,51.15,50.55,51.15,1806852
07-Feb-24,50.22,50.50,50.22,50.50,1208
02-Feb-24,49.75,49.82,49.75,49.82,1194
01-Feb-24,49.45,49.75,49.45,49.75,1388
31-Jan-24,49.75,50.10,49.75,50.10,1798
29-Jan-24,50.45,50.65,50.35,50.55,13806
26-Jan-24,49.89,49.95,49.55,49.70,50263
24-Jan-24,49.90,49.90,49.90,49.90,2095
22-Jan-24,49.25,50.90,49.25,50.90,9525
19-Jan-24,48.70,48.70,48.70,48.70,7305
17-Jan-24,48.10,48.10,48.10,48.10,192
12-Jan-24,48.20,48.42,48.12,48.42,337
11-Jan-24,47.60,48.10,47.60,48.10,14099
10-Jan-24,47.25,47.25,47.25,47.25,2173
09-Jan-24,46.65,47.20,46.65,47.20,12372
08-Jan-24,45.63,46.25,45.52,46.15,14110
27-Dec-23,48.23,48.23,48.23,48.23,337
21-Dec-23,47.70,47.80,47.55,47.75,14780
20-Dec-23,48.65,48.85,48.45,48.45,19785
19-Dec-23,48.10,48.20,48.10,48.20,577
18-Dec-23,48.75,48.80,48.20,48.30,9996
15-Dec-23,48.25,48.40,48.20,48.40,8737
14-Dec-23,47.55,47.70,47.10,47.60,97126
13-Dec-23,48.10,48.10,46.95,47.30,237805
12-Dec-23,47.20,47.48,47.15,47.30,210237
08-Dec-23,45.60,45.60,45.60,45.60,5016
06-Dec-23,45.50,45.50,45.50,45.50,5005
05-Dec-23,45.50,45.50,45.50,45.50,45
04-Dec-23,42.66,42.66,42.66,42.66,42
28-Nov-23,42.66,42.66,42.66,42.66,725
16-Nov-23,40.84,40.84,40.48,40.48,81
14-Nov-23,40.84,40.84,40.84,40.84,40
01-Nov-23,38.04,38.04,38.04,38.04,190
31-Oct-23,38.52,38.52,38.52,38.52,115
26-Oct-23,37.95,37.95,37.95,37.95,37
25-Oct-23,38.70,38.70,38.70,38.70,38
20-Oct-23,39.73,39.82,39.72,39.72,596
19-Oct-23,41.27,41.27,41.27,41.27,41
18-Oct-23,41.52,41.52,41.52,41.52,83
17-Oct-23,41.49,41.49,41.43,41.43,1078
06-Oct-23,41.16,41.16,41.16,41.16,41
29-Sep-23,40.80,40.80,40.80,40.80,285
22-Sep-23,39.69,39.69,39.69,39.69,869211
21-Sep-23,39.88,39.88,39.88,39.88,39
20-Sep-23,40.09,40.29,40.02,40.29,502842
21-Aug-23,39.24,39.24,38.88,38.88,5217
17-Aug-23,38.30,38.30,38.30,38.30,459
16-Aug-23,39.04,39.04,39.04,39.04,546
15-Aug-23,39.88,39.92,39.45,39.45,159
10-Aug-23,38.54,38.54,38.54,38.54,539
07-Aug-23,38.79,38.79,38.79,38.79,77
04-Aug-23,38.80,38.96,38.44,38.78,5894
03-Aug-23,39.63,39.63,39.63,39.63,5033
02-Aug-23,39.56,39.56,39.56,39.56,5024
31-Jul-23,40.08,40.08,40.08,40.08,5050
20-Jul-23,38.92,38.92,38.92,38.92,544
19-Jul-23,40.00,40.00,39.76,39.76,10049
12-Jul-23,38.38,38.38,38.38,38.38,537
07-Jul-23,38.35,38.35,38.35,38.35,460
06-Jul-23,38.50,38.50,38.50,38.50,462
03-Jul-23,39.00,39.00,39.00,39.00,39
28-Jun-23,38.62,38.62,38.62,38.62,1931
26-Jun-23,37.59,37.59,37.59,37.59,37
23-Jun-23,37.80,37.80,37.80,37.80,453
21-Jun-23,37.93,38.08,37.93,38.08,571
20-Jun-23,38.96,38.96,38.96,38.96,467
13-Jun-23,38.68,38.68,38.68,38.68,1160
07-Jun-23,39.36,39.48,38.68,38.68,469
06-Jun-23,39.39,39.53,39.36,39.36,394
05-Jun-23,38.85,39.05,38.80,38.88,5933
02-Jun-23,39.16,39.30,38.96,38.96,3999
01-Jun-23,39.96,40.12,39.84,40.12,15999
31-May-23,40.83,40.84,40.80,40.80,408
30-May-23,40.68,40.68,40.24,40.38,848
26-May-23,39.73,39.96,39.56,39.56,396
25-May-23,39.17,39.44,39.10,39.44,392
24-May-23,38.32,38.56,38.32,38.52,384
23-May-23,39.00,39.00,38.24,38.24,386
22-May-23,38.52,38.68,38.52,38.60,386
19-May-23,38.44,38.44,38.16,38.16,497
18-May-23,37.64,37.64,37.52,37.52,375
17-May-23,36.96,37.08,36.96,37.08,370
16-May-23,36.72,36.84,36.71,36.84,2506513
15-May-23,36.96,36.96,36.80,36.80,368
12-May-23,36.84,36.84,36.52,36.52,366
11-May-23,37.64,37.64,37.08,37.08,8004179
10-May-23,37.52,37.52,37.28,37.28,373
09-May-23,37.56,37.56,36.68,36.76,444
08-May-23,36.64,37.00,36.62,37.00,368
05-May-23,35.25,35.61,35.25,35.61,354
04-May-23,35.22,35.25,34.71,34.71,349
03-May-23,34.96,35.08,34.60,34.60,348
02-May-23,35.52,35.52,35.08,35.08,352
28-Apr-23,35.67,35.76,35.16,35.16,354
27-Apr-23,36.22,36.25,35.76,35.76,359
26-Apr-23,36.56,36.56,36.08,36.08,363
25-Apr-23,37.84,37.84,36.12,36.12,401
24-Apr-23,38.51,38.55,37.84,37.84,381
20-Apr-23,38.36,38.39,38.00,38.00,381
19-Apr-23,38.44,38.44,38.44,38.44,192
18-Apr-23,38.44,38.44,38.44,38.44,192
17-Apr-23,38.04,38.44,37.84,37.84,571
14-Apr-23,38.20,38.20,37.52,37.52,378
13-Apr-23,38.32,38.32,38.00,38.00,381

*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