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
27/02/2026	-1,36%	-0,61	44,39	45,45	42,57	45,45	52K	10
26/02/2026	5,81%	2,47	45,00	42,76	42,28	45,00	2M	288
25/02/2026	1,84%	0,77	42,53	42,49	42,49	42,63	3K	4
24/02/2026	-0,14%	-0,06	41,76	42,24	41,68	46,00	9K	131
23/02/2026	-8,89%	-4,08	41,82	44,16	41,70	44,16	24K	33
20/02/2026	-1,92%	-0,90	45,90	47,27	44,10	47,27	99K	75
19/02/2026	-0,70%	-0,33	46,80	46,71	46,71	46,80	3K	3

18/02/2026	-2,52%	-1,22	47,13	47,33	47,13	47,33	424	5
13/02/2026	2,65%	1,25	48,35	48,76	48,30	48,76	6K	6
12/02/2026	-1,34%	-0,64	47,10	47,60	46,51	47,68	2K	6
11/02/2026	-1,34%	-0,65	47,74	47,39	47,15	47,93	2K	5
10/02/2026	1,32%	0,63	48,39	48,61	48,39	48,78	2K	3
09/02/2026	-0,95%	-0,46	47,76	46,42	46,42	47,76	3K	3
06/02/2026	0,79%	0,38	48,22	46,00	46,00	48,22	1K	6
05/02/2026	0,78%	0,37	47,84	47,47	46,00	47,84	2K	6
04/02/2026	0,32%	0,15	47,47	47,58	47,47	47,58	4K	4
03/02/2026	-5,36%	-2,68	47,32	49,45	46,93	49,45	15K	24
02/02/2026	-0,02%	-0,01	50,00	53,00	50,00	53,00	2K	5
30/01/2026	0,87%	0,43	50,01	50,04	50,01	50,54	17K	262
29/01/2026	-9,85%	-5,42	49,58	53,05	49,58	60,00	18K	81
28/01/2026	4,48%	2,36	55,00	53,10	52,35	55,00	15K	244
27/01/2026	-0,88%	-0,47	52,64	52,80	52,57	53,15	40K	598
26/01/2026	1,63%	0,85	53,11	52,86	52,61	53,29	98K	1.719
23/01/2026	-0,08%	-0,04	52,26	52,70	52,26	52,70	10K	15
22/01/2026	1,42%	0,73	52,30	51,91	51,91	52,30	20K	7
21/01/2026	-0,98%	-0,51	51,57	52,15	51,31	54,60	36K	638
20/01/2026	-3,09%	-1,66	52,08	53,00	52,08	53,25	15K	139
19/01/2026	0,79%	0,42	53,74	55,88	53,63	55,88	3K	38
16/01/2026	-1,80%	-0,98	53,32	55,00	53,32	55,00	1K	5
15/01/2026	0,17%	0,09	54,30	54,31	54,24	54,50	5K	6
14/01/2026	-0,86%	-0,47	54,21	54,40	53,95	62,38	101K	1.532
13/01/2026	-0,49%	-0,27	54,68	55,50	54,25	55,50	12K	9
12/01/2026	0,40%	0,22	54,95	55,13	54,95	55,17	389K	8
09/01/2026	-0,69%	-0,38	54,73	54,98	54,73	54,98	6K	3
08/01/2026	-1,36%	-0,76	55,11	56,10	54,85	62,44	53K	787
07/01/2026	2,51%	1,37	55,87	53,41	53,41	56,11	8K	102
06/01/2026	0,07%	0,04	54,50	54,50	54,50	54,50	10K	6
05/01/2026	-1,84%	-1,02	54,46	54,45	54,25	55,09	9K	157
02/01/2026	-3,71%	-2,14	55,48	57,40	55,48	57,40	2K	3
29/12/2025	-0,28%	-0,16	57,62	58,42	57,36	61,22	111K	226
26/12/2025	0,73%	0,42	57,78	57,29	57,29	57,84	119K	3
23/12/2025	-1,85%	-1,08	57,36	57,27	57,27	57,36	6K	6
22/12/2025	1,09%	0,63	58,44	59,01	58,44	59,05	10K	4
19/12/2025	0,02%	0,01	57,81	57,81	57,81	57,81	2K	2
18/12/2025	1,46%	0,83	57,80	57,90	57,40	59,88	17K	13
17/12/2025	-1,09%	-0,63	56,97	59,23	56,86	59,23	21K	328
16/12/2025	1,35%	0,77	57,60	56,88	56,82	57,60	4K	47
15/12/2025	-2,02%	-1,17	56,83	56,71	56,71	56,96	5K	3
12/12/2025	-0,55%	-0,32	58,00	57,74	57,74	58,02	4K	30
11/12/2025	-1,42%	-0,84	58,32	59,70	58,32	59,70	11K	3
10/12/2025	0,96%	0,56	59,16	59,04	58,45	61,22	35K	291
09/12/2025	0,27%	0,16	58,60	58,44	58,44	58,92	14K	33
05/12/2025	2,47%	1,41	58,44	58,38	58,38	58,62	7K	15
04/12/2025	1,10%	0,62	57,03	57,03	57,03	57,03	1K	1
03/12/2025	0,61%	0,34	56,41	56,41	56,41	56,41	32K	1
02/12/2025	0,77%	0,43	56,07	55,97	55,95	56,07	5K	47
01/12/2025	-0,73%	-0,41	55,64	55,98	55,32	55,98	333	3
28/11/2025	-0,23%	-0,13	56,05	56,05	56,05	56,05	7K	1
27/11/2025	1,61%	0,89	56,18	61,22	56,00	61,22	3K	44
26/11/2025	0,16%	0,09	55,29	57,24	55,29	57,42	413K	85
25/11/2025	-1,66%	-0,93	55,20	55,20	55,20	55,20	331	1
24/11/2025	-0,12%	-0,07	56,13	56,13	56,13	56,13	898	1
21/11/2025	-0,20%	-0,11	56,20	55,80	54,98	56,20	3K	3
19/11/2025	0,07%	0,04	56,31	57,78	56,17	57,78	3K	57
18/11/2025	-1,26%	-0,72	56,27	56,32	55,87	56,59	49K	708
17/11/2025	-1,35%	-0,78	56,99	57,27	56,74	57,33	9K	117
14/11/2025	0,10%	0,06	57,77	56,99	56,99	57,77	2K	2
13/11/2025	-1,89%	-1,11	57,71	58,14	57,34	58,45	23K	335
12/11/2025	-1,77%	-1,06	58,82	59,26	58,82	59,31	7K	41
11/11/2025	-0,33%	-0,20	59,88	59,68	59,68	59,88	119	2
10/11/2025	1,35%	0,80	60,08	59,82	59,75	60,08	36K	17
07/11/2025	0,34%	0,20	59,28	58,56	58,48	59,33	71K	20
06/11/2025	-1,63%	-0,98	59,08	59,13	58,47	59,13	8K	20
05/11/2025	-0,76%	-0,46	60,06	60,60	59,62	60,60	29K	185
04/11/2025	-1,01%	-0,62	60,52	61,56	60,28	61,56	2K	26
03/11/2025	-1,10%	-0,68	61,14	61,69	61,14	61,69	1K	2
31/10/2025	1,19%	0,73	61,82	60,96	60,96	61,86	7K	49
30/10/2025	1,13%	0,68	61,09	61,56	61,09	61,98	14K	35
29/10/2025	-5,08%	-3,23	60,41	60,97	60,41	61,89	118K	567
27/10/2025	-0,41%	-0,26	63,64	64,38	63,64	64,45	75K	889
24/10/2025	0,69%	0,44	63,90	63,90	63,90	63,94	10K	6
23/10/2025	0,91%	0,57	63,46	63,38	63,33	63,48	6K	86
22/10/2025	-1,18%	-0,75	62,89	63,25	62,58	63,25	21K	80
21/10/2025	1,73%	1,08	63,64	63,68	63,58	63,69	3K	24
20/10/2025	1,18%	0,73	62,56	62,56	62,48	62,56	1K	8
17/10/2025	-0,08%	-0,05	61,83	61,80	61,54	61,88	2K	18
16/10/2025	-1,23%	-0,77	61,88	62,00	61,88	62,73	14K	78
15/10/2025	-0,96%	-0,61	62,65	63,28	62,48	63,36	12K	176
14/10/2025	-1,20%	-0,77	63,26	63,50	62,98	63,60	15K	67
13/10/2025	-0,20%	-0,13	64,03	63,79	63,54	64,04	4K	52
10/10/2025	-0,19%	-0,12	64,16	64,38	63,76	64,56	16K	55
09/10/2025	1,04%	0,66	64,28	64,16	64,16	64,28	1K	3
08/10/2025	2,85%	1,76	63,62	62,40	62,40	63,62	9K	3
07/10/2025	-2,07%	-1,31	61,86	61,98	61,86	62,05	7K	7
06/10/2025	0,33%	0,21	63,17	63,24	62,72	63,71	17K	161
03/10/2025	-0,35%	-0,22	62,96	63,01	62,90	63,18	14K	146
02/10/2025	1,09%	0,68	63,18	63,18	63,18	63,18	5K	3
30/09/2025	-1,23%	-0,78	62,50	62,24	61,80	62,87	21K	199
29/09/2025	0,08%	0,05	63,28	63,43	62,97	63,43	16K	225
26/09/2025	1,10%	0,69	63,23	63,23	63,23	63,23	28K	1
25/09/2025	1,18%	0,73	62,54	62,54	62,54	62,54	2K	1
24/09/2025	-0,63%	-0,39	61,81	62,70	61,81	62,70	20K	114
23/09/2025	-1,03%	-0,65	62,20	63,15	62,11	63,15	626	10
19/09/2025	0,77%	0,48	62,85	62,69	62,52	62,98	8K	48
18/09/2025	3,47%	2,09	62,37	62,06	62,06	62,37	7K	5
17/09/2025	0,07%	0,04	60,28	60,69	60,28	60,96	17K	9
16/09/2025	-0,92%	-0,56	60,24	60,24	60,24	60,24	602	1
15/09/2025	-0,08%	-0,05	60,80	60,80	60,80	60,80	15K	9
12/09/2025	-1,51%	-0,93	60,85	62,10	60,73	62,10	9K	22
11/09/2025	0,96%	0,59	61,78	61,65	61,61	61,90	1K	23
10/09/2025	-1,72%	-1,07	61,19	61,19	61,19	61,19	305	1
09/09/2025	0,73%	0,45	62,26	62,35	62,26	62,35	12K	3
05/09/2025	1,61%	0,98	61,81	61,08	61,01	61,81	2K	18
04/09/2025	-1,20%	-0,74	60,83	60,90	60,20	61,57	52K	68
02/09/2025	2,62%	1,57	61,57	61,61	60,97	61,68	25K	158
01/09/2025	-3,66%	-2,28	60,00	60,00	60,00	60,00	2K	1
29/08/2025	0,91%	0,56	62,28	62,52	62,22	65,69	3K	54
28/08/2025	0,72%	0,44	61,72	61,81	61,70	61,86	58K	13
27/08/2025	0,97%	0,59	61,28	61,64	61,15	61,73	6K	93
26/08/2025	-0,12%	-0,07	60,69	60,42	60,42	60,97	10K	136
25/08/2025	-0,67%	-0,41	60,76	61,11	60,53	61,21	22K	366
22/08/2025	0,46%	0,28	61,17	61,32	61,17	61,32	3K	2
21/08/2025	-0,36%	-0,22	60,89	60,72	60,63	61,03	40K	481
20/08/2025	-0,08%	-0,05	61,11	60,95	60,89	61,19	9K	112
19/08/2025	0,25%	0,15	61,16	62,22	60,96	62,22	30K	11
18/08/2025	1,73%	1,04	61,01	60,64	60,49	61,11	3K	54
15/08/2025	0,64%	0,38	59,97	59,97	59,97	59,97	1K	1
14/08/2025	-2,09%	-1,27	59,59	59,76	59,40	60,24	28K	410
13/08/2025	2,23%	1,33	60,86	59,90	59,90	60,88	10K	43
12/08/2025	2,25%	1,31	59,53	59,03	59,03	59,80	6K	47
11/08/2025	-0,72%	-0,42	58,22	58,90	58,22	58,90	13K	96
08/08/2025	-0,12%	-0,07	58,64	58,69	58,64	58,86	1K	3
07/08/2025	-5,14%	-3,18	58,71	60,00	58,65	60,00	3K	13
06/08/2025	-	-	61,89	61,54	61,33	61,89	369	6

Date,Open,High,Low,Close,Volume
27-Feb-26,45.45,45.45,42.57,44.39,52043
26-Feb-26,42.76,45.00,42.28,45.00,2470074
25-Feb-26,42.49,42.63,42.49,42.53,3317
24-Feb-26,42.24,46.00,41.68,41.76,8839
23-Feb-26,44.16,44.16,41.70,41.82,24339
20-Feb-26,47.27,47.27,44.10,45.90,98886
19-Feb-26,46.71,46.80,46.71,46.80,2990
18-Feb-26,47.33,47.33,47.13,47.13,424
13-Feb-26,48.76,48.76,48.30,48.35,5827
12-Feb-26,47.60,47.68,46.51,47.10,1739
11-Feb-26,47.39,47.93,47.15,47.74,2473
10-Feb-26,48.61,48.78,48.39,48.39,2431
09-Feb-26,46.42,47.76,46.42,47.76,3439
06-Feb-26,46.00,48.22,46.00,48.22,1341
05-Feb-26,47.47,47.84,46.00,47.84,1685
04-Feb-26,47.58,47.58,47.47,47.47,4274
03-Feb-26,49.45,49.45,46.93,47.32,15187
02-Feb-26,53.00,53.00,50.00,50.00,1655
30-Jan-26,50.04,50.54,50.01,50.01,17063
29-Jan-26,53.05,60.00,49.58,49.58,17587
28-Jan-26,53.10,55.00,52.35,55.00,15396
27-Jan-26,52.80,53.15,52.57,52.64,40263
26-Jan-26,52.86,53.29,52.61,53.11,98377
23-Jan-26,52.70,52.70,52.26,52.26,9784
22-Jan-26,51.91,52.30,51.91,52.30,19605
21-Jan-26,52.15,54.60,51.31,51.57,35616
20-Jan-26,53.00,53.25,52.08,52.08,15202
19-Jan-26,55.88,55.88,53.63,53.74,2559
16-Jan-26,55.00,55.00,53.32,53.32,1068
15-Jan-26,54.31,54.50,54.24,54.30,5160
14-Jan-26,54.40,62.38,53.95,54.21,100801
13-Jan-26,55.50,55.50,54.25,54.68,11506
12-Jan-26,55.13,55.17,54.95,54.95,388805
09-Jan-26,54.98,54.98,54.73,54.73,5859
08-Jan-26,56.10,62.44,54.85,55.11,53249
07-Jan-26,53.41,56.11,53.41,55.87,7823
06-Jan-26,54.50,54.50,54.50,54.50,9810
05-Jan-26,54.45,55.09,54.25,54.46,8923
02-Jan-26,57.40,57.40,55.48,55.48,1674
29-Dec-25,58.42,61.22,57.36,57.62,110731
26-Dec-25,57.29,57.84,57.29,57.78,118823
23-Dec-25,57.27,57.36,57.27,57.36,5850
22-Dec-25,59.01,59.05,58.44,58.44,10411
19-Dec-25,57.81,57.81,57.81,57.81,1849
18-Dec-25,57.90,59.88,57.40,57.80,17154
17-Dec-25,59.23,59.23,56.86,56.97,20769
16-Dec-25,56.88,57.60,56.82,57.60,4461
15-Dec-25,56.71,56.96,56.71,56.83,4659
12-Dec-25,57.74,58.02,57.74,58.00,3536
11-Dec-25,59.70,59.70,58.32,58.32,11335
10-Dec-25,59.04,61.22,58.45,59.16,35410
09-Dec-25,58.44,58.92,58.44,58.60,14183
05-Dec-25,58.38,58.62,58.38,58.44,6895
04-Dec-25,57.03,57.03,57.03,57.03,1482
03-Dec-25,56.41,56.41,56.41,56.41,32435
02-Dec-25,55.97,56.07,55.95,56.07,5040
01-Dec-25,55.98,55.98,55.32,55.64,333
28-Nov-25,56.05,56.05,56.05,56.05,6613
27-Nov-25,61.22,61.22,56.00,56.18,2966
26-Nov-25,57.24,57.42,55.29,55.29,412608
25-Nov-25,55.20,55.20,55.20,55.20,331
24-Nov-25,56.13,56.13,56.13,56.13,898
21-Nov-25,55.80,56.20,54.98,56.20,2521
19-Nov-25,57.78,57.78,56.17,56.31,3217
18-Nov-25,56.32,56.59,55.87,56.27,48857
17-Nov-25,57.27,57.33,56.74,56.99,9054
14-Nov-25,56.99,57.77,56.99,57.77,2078
13-Nov-25,58.14,58.45,57.34,57.71,22691
12-Nov-25,59.26,59.31,58.82,58.82,7018
11-Nov-25,59.68,59.88,59.68,59.88,119
10-Nov-25,59.82,60.08,59.75,60.08,35803
07-Nov-25,58.56,59.33,58.48,59.28,70863
06-Nov-25,59.13,59.13,58.47,59.08,8273
05-Nov-25,60.60,60.60,59.62,60.06,28571
04-Nov-25,61.56,61.56,60.28,60.52,2064
03-Nov-25,61.69,61.69,61.14,61.14,1417
31-Oct-25,60.96,61.86,60.96,61.82,7188
30-Oct-25,61.56,61.98,61.09,61.09,14072
29-Oct-25,60.97,61.89,60.41,60.41,118000
27-Oct-25,64.38,64.45,63.64,63.64,74808
24-Oct-25,63.90,63.94,63.90,63.90,9777
23-Oct-25,63.38,63.48,63.33,63.46,6408
22-Oct-25,63.25,63.25,62.58,62.89,20917
21-Oct-25,63.68,63.69,63.58,63.64,2800
20-Oct-25,62.56,62.56,62.48,62.56,1063
17-Oct-25,61.80,61.88,61.54,61.83,2347
16-Oct-25,62.00,62.73,61.88,61.88,13549
15-Oct-25,63.28,63.36,62.48,62.65,11606
14-Oct-25,63.50,63.60,62.98,63.26,14682
13-Oct-25,63.79,64.04,63.54,64.03,3573
10-Oct-25,64.38,64.56,63.76,64.16,16226
09-Oct-25,64.16,64.28,64.16,64.28,1475
08-Oct-25,62.40,63.62,62.40,63.62,9241
07-Oct-25,61.98,62.05,61.86,61.86,6624
06-Oct-25,63.24,63.71,62.72,63.17,16812
03-Oct-25,63.01,63.18,62.90,62.96,13997
02-Oct-25,63.18,63.18,63.18,63.18,5117
30-Sep-25,62.24,62.87,61.80,62.50,20736
29-Sep-25,63.43,63.43,62.97,63.28,16492
26-Sep-25,63.23,63.23,63.23,63.23,27884
25-Sep-25,62.54,62.54,62.54,62.54,1876
24-Sep-25,62.70,62.70,61.81,61.81,20211
23-Sep-25,63.15,63.15,62.11,62.20,626
19-Sep-25,62.69,62.98,62.52,62.85,8333
18-Sep-25,62.06,62.37,62.06,62.37,7144
17-Sep-25,60.69,60.96,60.28,60.28,16702
16-Sep-25,60.24,60.24,60.24,60.24,602
15-Sep-25,60.80,60.80,60.80,60.80,14713
12-Sep-25,62.10,62.10,60.73,60.85,8769
11-Sep-25,61.65,61.90,61.61,61.78,1419
10-Sep-25,61.19,61.19,61.19,61.19,305
09-Sep-25,62.35,62.35,62.26,62.26,11643
05-Sep-25,61.08,61.81,61.01,61.81,1531
04-Sep-25,60.90,61.57,60.20,60.83,52132
02-Sep-25,61.61,61.68,60.97,61.57,25389
01-Sep-25,60.00,60.00,60.00,60.00,1800
29-Aug-25,62.52,65.69,62.22,62.28,3445
28-Aug-25,61.81,61.86,61.70,61.72,58072
27-Aug-25,61.64,61.73,61.15,61.28,5705
26-Aug-25,60.42,60.97,60.42,60.69,9592
25-Aug-25,61.11,61.21,60.53,60.76,22262
22-Aug-25,61.32,61.32,61.17,61.17,2508
21-Aug-25,60.72,61.03,60.63,60.89,39861
20-Aug-25,60.95,61.19,60.89,61.11,8784
19-Aug-25,62.22,62.22,60.96,61.16,29584
18-Aug-25,60.64,61.11,60.49,61.01,3464
15-Aug-25,59.97,59.97,59.97,59.97,1139
14-Aug-25,59.76,60.24,59.40,59.59,28176
13-Aug-25,59.90,60.88,59.90,60.86,10294
12-Aug-25,59.03,59.80,59.03,59.53,5897
11-Aug-25,58.90,58.90,58.22,58.22,12684
08-Aug-25,58.69,58.86,58.64,58.64,1174
07-Aug-25,60.00,60.00,58.65,58.71,2919
06-Aug-25,61.54,61.89,61.33,61.89,369

*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