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
02/10/2026	1,15%	0,93	81,74	82,60	81,74	82,60	147K	55
01/10/2026	0,96%	0,77	80,81	79,61	79,52	81,04	182K	65
30/09/2026	1,74%	1,37	80,04	78,80	78,80	80,96	121K	41
29/09/2026	-0,69%	-0,55	78,67	79,20	78,00	79,20	409K	139
28/09/2026	2,46%	1,90	79,22	76,77	76,77	79,48	833K	238
25/09/2026	-4,77%	-3,87	77,32	78,85	77,32	79,05	195K	36
24/09/2026	0,28%	0,23	81,19	81,12	80,80	81,46	36K	14
23/09/2026	3,00%	2,36	80,96	78,62	78,62	80,96	6K	8
22/09/2026	0,34%	0,27	78,60	79,12	77,70	79,12	16K	7
21/09/2026	2,74%	2,09	78,33	76,24	76,24	78,33	24K	15
18/09/2026	-2,26%	-1,76	76,24	75,60	75,60	76,24	29K	12
17/09/2026	1,43%	1,10	78,00	79,14	77,95	79,22	23K	13
16/09/2026	-0,99%	-0,77	76,90	78,08	76,90	78,08	5K	8
15/09/2026	2,22%	1,69	77,67	75,98	75,98	77,91	2K	3
14/09/2026	12,03%	8,16	75,98	74,89	74,89	75,98	8K	9
11/09/2026	-0,16%	-0,11	67,82	68,15	67,82	68,32	7K	6
10/09/2026	-2,01%	-1,39	67,93	69,32	67,93	69,32	206	2
09/09/2026	0,26%	0,18	69,32	69,70	69,32	69,79	66K	10
08/09/2026	-2,43%	-1,72	69,14	69,79	68,25	69,79	3K	13
04/09/2026	0,08%	0,06	70,86	70,86	70,86	70,86	3K	1
03/09/2026	2,55%	1,76	70,80	70,86	70,80	70,86	141	2
02/09/2026	-3,05%	-2,17	69,04	71,08	67,86	71,08	3K	16
01/09/2026	-4,88%	-3,65	71,21	72,72	71,00	72,72	5K	8
31/08/2026	0,20%	0,15	74,86	74,86	74,86	74,86	2K	1
28/08/2026	-1,98%	-1,51	74,71	76,22	74,69	76,22	20K	10
27/08/2026	13,81%	9,25	76,22	74,41	74,41	76,22	7K	10
25/08/2026	-2,22%	-1,52	66,97	68,35	66,97	68,35	406	6
24/08/2026	-1,35%	-0,94	68,49	69,00	68,49	69,00	9K	8
21/08/2026	-0,12%	-0,08	69,43	69,43	69,43	69,43	277	1
20/08/2026	-1,84%	-1,30	69,51	70,81	69,42	71,40	48K	16
19/08/2026	-2,33%	-1,69	70,81	71,29	70,81	71,29	779	2
18/08/2026	-0,54%	-0,39	72,50	73,00	72,50	73,00	581	2
17/08/2026	-3,42%	-2,58	72,89	73,04	72,70	73,20	275K	133
14/08/2026	-1,72%	-1,32	75,47	76,56	75,46	76,56	6K	7
13/08/2026	4,15%	3,06	76,79	74,97	74,97	76,79	8K	4
12/08/2026	-0,38%	-0,28	73,73	74,41	73,73	74,41	664	4
11/08/2026	0,65%	0,48	74,01	73,90	73,90	74,01	739	3
10/08/2026	4,54%	3,19	73,53	71,98	71,98	73,85	31K	6
07/08/2026	2,30%	1,58	70,34	70,78	70,30	70,78	8K	6
06/08/2026	-2,72%	-1,92	68,76	70,67	68,54	70,67	32K	20
05/08/2026	2,51%	1,73	70,68	71,05	70,68	71,05	1K	3
04/08/2026	3,45%	2,30	68,95	69,11	68,95	69,18	1K	3
03/08/2026	4,40%	2,81	66,65	66,29	66,29	66,65	12K	9
31/07/2026	1,27%	0,80	63,84	63,84	63,84	63,84	191	1
30/07/2026	-2,13%	-1,37	63,04	62,52	62,19	63,04	69K	42
28/07/2026	-0,46%	-0,30	64,41	64,66	64,41	64,66	452	2
27/07/2026	0,89%	0,57	64,71	65,40	64,64	65,40	19K	15
24/07/2026	1,38%	0,87	64,14	63,90	63,68	64,28	35K	6
23/07/2026	-4,19%	-2,77	63,27	63,28	63,27	63,35	4K	4
22/07/2026	0,06%	0,04	66,04	66,04	66,04	66,04	14K	1
21/07/2026	-3,93%	-2,70	66,00	66,78	66,00	66,85	32K	8
20/07/2026	-1,72%	-1,20	68,70	69,20	68,70	69,71	7K	3
17/07/2026	1,23%	0,85	69,90	68,04	68,04	69,92	6K	6
16/07/2026	-0,19%	-0,13	69,05	65,72	65,72	70,80	25K	18
15/07/2026	-2,15%	-1,52	69,18	71,96	69,18	72,00	15K	7
14/07/2026	4,39%	2,97	70,70	68,04	68,04	71,22	59K	38
13/07/2026	-2,69%	-1,87	67,73	66,92	66,70	68,15	4K	8
09/07/2026	1,90%	1,30	69,60	68,39	68,39	69,60	2K	6
08/07/2026	-1,44%	-1,00	68,30	69,51	67,55	69,51	8K	9
07/07/2026	-1,92%	-1,36	69,30	71,54	68,81	71,75	20K	57
06/07/2026	3,18%	2,18	70,66	69,37	69,37	70,66	10K	8
03/07/2026	0,77%	0,52	68,48	68,59	68,48	68,68	754	3
02/07/2026	-0,50%	-0,34	67,96	68,59	67,96	68,88	11K	6
01/07/2026	3,96%	2,60	68,30	65,70	65,70	68,67	39K	25
30/06/2026	2,66%	1,70	65,70	64,50	64,50	65,70	6K	9
29/06/2026	4,66%	2,85	64,00	62,50	61,68	64,36	13K	14
26/06/2026	2,24%	1,34	61,15	59,46	59,46	61,15	211K	4
25/06/2026	1,00%	0,59	59,81	61,00	58,75	61,00	16K	13
24/06/2026	0,59%	0,35	59,22	59,70	59,22	60,42	771	4
23/06/2026	3,50%	1,99	58,87	57,77	57,77	59,42	26K	25
22/06/2026	-4,06%	-2,41	56,88	58,68	56,34	59,34	20K	88
19/06/2026	2,08%	1,21	59,29	59,11	59,11	59,29	6K	2
18/06/2026	1,57%	0,90	58,08	58,80	58,08	58,80	116	2
17/06/2026	0,32%	0,18	57,18	56,98	56,98	57,82	4K	3
16/06/2026	-2,15%	-1,25	57,00	57,00	57,00	57,00	3K	3
15/06/2026	0,67%	0,39	58,25	58,02	58,02	58,52	8K	67
12/06/2026	0,19%	0,11	57,86	58,45	57,50	58,45	2K	5
11/06/2026	-0,26%	-0,15	57,75	56,74	56,74	59,17	15K	5
10/06/2026	-0,62%	-0,36	57,90	58,62	57,90	60,60	15K	11
09/06/2026	-3,38%	-2,04	58,26	60,78	56,86	60,78	54K	39
08/06/2026	0,17%	0,10	60,30	61,60	59,97	61,60	8K	10
05/06/2026	-3,03%	-1,88	60,20	61,21	60,18	61,24	22K	15
03/06/2026	-2,76%	-1,76	62,08	62,08	62,08	62,08	3K	2
02/06/2026	-1,16%	-0,75	63,84	62,70	62,68	63,84	27K	20
01/06/2026	7,24%	4,36	64,59	60,23	60,23	64,59	42K	17
29/05/2026	7,82%	4,37	60,23	57,10	57,10	60,23	12K	12
28/05/2026	1,05%	0,58	55,86	55,86	55,86	55,86	55	1
27/05/2026	-4,36%	-2,52	55,28	55,29	55,28	55,29	10K	3
26/05/2026	-0,48%	-0,28	57,80	58,08	57,50	58,08	12K	7
25/05/2026	0,87%	0,50	58,08	57,58	57,58	58,08	6K	3
22/05/2026	3,64%	2,02	57,58	56,73	56,73	57,64	2K	4
21/05/2026	-0,38%	-0,21	55,56	55,77	55,56	55,77	16K	2
20/05/2026	1,70%	0,93	55,77	54,50	54,50	55,77	64K	8
19/05/2026	0,24%	0,13	54,84	55,74	54,84	55,74	5K	3
18/05/2026	2,57%	1,37	54,71	52,80	52,80	54,77	4K	31
15/05/2026	5,42%	2,74	53,34	52,80	52,80	53,79	18K	9
14/05/2026	-0,69%	-0,35	50,60	50,60	50,60	50,60	50	1
13/05/2026	4,32%	2,11	50,95	49,38	49,30	51,03	4K	5
12/05/2026	-1,53%	-0,76	48,84	49,34	48,84	49,34	3K	2
11/05/2026	-0,86%	-0,43	49,60	50,35	49,60	50,35	86K	5
08/05/2026	4,21%	2,02	50,03	47,98	47,98	50,10	112K	69
07/05/2026	5,05%	2,31	48,01	44,78	44,78	48,01	184	3
06/05/2026	-0,54%	-0,25	45,70	45,50	45,50	45,81	28K	21
05/05/2026	0,48%	0,22	45,95	45,66	45,66	45,95	17K	2
04/05/2026	5,03%	2,19	45,73	46,10	45,73	46,10	16K	15
30/04/2026	-3,09%	-1,39	43,54	45,38	43,54	45,38	9K	3
29/04/2026	0,58%	0,26	44,93	44,67	44,67	44,93	1K	2
28/04/2026	0,07%	0,03	44,67	44,67	44,67	44,67	134	1
27/04/2026	1,59%	0,70	44,64	44,25	44,25	44,64	667	7
24/04/2026	1,88%	0,81	43,94	43,26	43,26	44,07	104K	50
23/04/2026	-4,56%	-2,06	43,13	44,80	43,12	44,80	18K	13
22/04/2026	2,40%	1,06	45,19	45,40	45,08	45,40	13K	6
20/04/2026	2,01%	0,87	44,13	43,00	43,00	44,13	309K	5
17/04/2026	0,70%	0,30	43,26	43,67	43,26	43,73	138K	93
16/04/2026	2,58%	1,08	42,96	42,66	42,66	43,10	161K	113
15/04/2026	4,13%	1,66	41,88	40,88	40,88	41,88	699	5
14/04/2026	-1,18%	-0,48	40,22	40,59	40,22	40,68	3K	5
13/04/2026	4,84%	1,88	40,70	39,20	38,86	40,70	207K	6
10/04/2026	-6,03%	-2,49	38,82	41,30	38,77	41,30	13K	26
09/04/2026	-6,60%	-2,92	41,31	43,90	41,31	43,90	4K	20
08/04/2026	-0,58%	-0,26	44,23	45,18	44,23	45,49	2K	6
07/04/2026	0,54%	0,24	44,49	44,26	44,26	44,49	133	2
06/04/2026	0,23%	0,10	44,25	44,25	44,25	44,25	442	1
02/04/2026	1,31%	0,57	44,15	43,81	43,81	44,15	2K	8
01/04/2026	1,02%	0,44	43,58	43,70	43,58	43,72	16K	12
31/03/2026	0,00%	0,00	43,14	43,14	43,14	43,14	647	1
30/03/2026	2,64%	1,11	43,14	42,93	42,92	43,14	2K	3
27/03/2026	-4,43%	-1,95	42,03	41,84	41,84	42,22	44K	9
26/03/2026	0,43%	0,19	43,98	43,98	43,98	43,98	3K	1
25/03/2026	-1,82%	-0,81	43,79	43,79	43,79	43,79	43	1
24/03/2026	-2,62%	-1,20	44,60	45,08	44,60	45,08	1K	4
23/03/2026	0,00%	0,00	45,80	46,26	45,80	46,26	6K	3
20/03/2026	-0,37%	-0,17	45,80	45,80	45,80	45,80	2K	1
19/03/2026	-	-	45,97	46,75	45,97	46,75	31K	4

Date,Open,High,Low,Close,Volume
02-Oct-26,82.60,82.60,81.74,81.74,147042
01-Oct-26,79.61,81.04,79.52,80.81,182066
30-Sep-26,78.80,80.96,78.80,80.04,121175
29-Sep-26,79.20,79.20,78.00,78.67,409182
28-Sep-26,76.77,79.48,76.77,79.22,833471
25-Sep-26,78.85,79.05,77.32,77.32,195380
24-Sep-26,81.12,81.46,80.80,81.19,36213
23-Sep-26,78.62,80.96,78.62,80.96,6440
22-Sep-26,79.12,79.12,77.70,78.60,16266
21-Sep-26,76.24,78.33,76.24,78.33,24237
18-Sep-26,75.60,76.24,75.60,76.24,28894
17-Sep-26,79.14,79.22,77.95,78.00,23216
16-Sep-26,78.08,78.08,76.90,76.90,4798
15-Sep-26,75.98,77.91,75.98,77.67,2364
14-Sep-26,74.89,75.98,74.89,75.98,8239
11-Sep-26,68.15,68.32,67.82,67.82,7490
10-Sep-26,69.32,69.32,67.93,67.93,206
09-Sep-26,69.70,69.79,69.32,69.32,66351
08-Sep-26,69.79,69.79,68.25,69.14,2971
04-Sep-26,70.86,70.86,70.86,70.86,2692
03-Sep-26,70.86,70.86,70.80,70.80,141
02-Sep-26,71.08,71.08,67.86,69.04,2908
01-Sep-26,72.72,72.72,71.00,71.21,5053
31-Aug-26,74.86,74.86,74.86,74.86,2245
28-Aug-26,76.22,76.22,74.69,74.71,19920
27-Aug-26,74.41,76.22,74.41,76.22,7220
25-Aug-26,68.35,68.35,66.97,66.97,406
24-Aug-26,69.00,69.00,68.49,68.49,8638
21-Aug-26,69.43,69.43,69.43,69.43,277
20-Aug-26,70.81,71.40,69.42,69.51,48471
19-Aug-26,71.29,71.29,70.81,70.81,779
18-Aug-26,73.00,73.00,72.50,72.50,581
17-Aug-26,73.04,73.20,72.70,72.89,274690
14-Aug-26,76.56,76.56,75.46,75.47,5889
13-Aug-26,74.97,76.79,74.97,76.79,7980
12-Aug-26,74.41,74.41,73.73,73.73,664
11-Aug-26,73.90,74.01,73.90,74.01,739
10-Aug-26,71.98,73.85,71.98,73.53,31379
07-Aug-26,70.78,70.78,70.30,70.34,7552
06-Aug-26,70.67,70.67,68.54,68.76,31938
05-Aug-26,71.05,71.05,70.68,70.68,1414
04-Aug-26,69.11,69.18,68.95,68.95,1174
03-Aug-26,66.29,66.65,66.29,66.65,12284
31-Jul-26,63.84,63.84,63.84,63.84,191
30-Jul-26,62.52,63.04,62.19,63.04,69466
28-Jul-26,64.66,64.66,64.41,64.41,452
27-Jul-26,65.40,65.40,64.64,64.71,18887
24-Jul-26,63.90,64.28,63.68,64.14,35006
23-Jul-26,63.28,63.35,63.27,63.27,4049
22-Jul-26,66.04,66.04,66.04,66.04,13868
21-Jul-26,66.78,66.85,66.00,66.00,31919
20-Jul-26,69.20,69.71,68.70,68.70,6538
17-Jul-26,68.04,69.92,68.04,69.90,5976
16-Jul-26,65.72,70.80,65.72,69.05,24589
15-Jul-26,71.96,72.00,69.18,69.18,15089
14-Jul-26,68.04,71.22,68.04,70.70,58893
13-Jul-26,66.92,68.15,66.70,67.73,3920
09-Jul-26,68.39,69.60,68.39,69.60,2209
08-Jul-26,69.51,69.51,67.55,68.30,7565
07-Jul-26,71.54,71.75,68.81,69.30,20428
06-Jul-26,69.37,70.66,69.37,70.66,10299
03-Jul-26,68.59,68.68,68.48,68.48,754
02-Jul-26,68.59,68.88,67.96,67.96,10603
01-Jul-26,65.70,68.67,65.70,68.30,38689
30-Jun-26,64.50,65.70,64.50,65.70,5937
29-Jun-26,62.50,64.36,61.68,64.00,13242
26-Jun-26,59.46,61.15,59.46,61.15,211062
25-Jun-26,61.00,61.00,58.75,59.81,16494
24-Jun-26,59.70,60.42,59.22,59.22,771
23-Jun-26,57.77,59.42,57.77,58.87,26299
22-Jun-26,58.68,59.34,56.34,56.88,20223
19-Jun-26,59.11,59.29,59.11,59.29,5970
18-Jun-26,58.80,58.80,58.08,58.08,116
17-Jun-26,56.98,57.82,56.98,57.18,4018
16-Jun-26,57.00,57.00,57.00,57.00,2964
15-Jun-26,58.02,58.52,58.02,58.25,7830
12-Jun-26,58.45,58.45,57.50,57.86,2022
11-Jun-26,56.74,59.17,56.74,57.75,14559
10-Jun-26,58.62,60.60,57.90,57.90,15228
09-Jun-26,60.78,60.78,56.86,58.26,54256
08-Jun-26,61.60,61.60,59.97,60.30,8327
05-Jun-26,61.21,61.24,60.18,60.20,21616
03-Jun-26,62.08,62.08,62.08,62.08,2730
02-Jun-26,62.70,63.84,62.68,63.84,26921
01-Jun-26,60.23,64.59,60.23,64.59,41743
29-May-26,57.10,60.23,57.10,60.23,12002
28-May-26,55.86,55.86,55.86,55.86,55
27-May-26,55.29,55.29,55.28,55.28,10337
26-May-26,58.08,58.08,57.50,57.80,11703
25-May-26,57.58,58.08,57.58,58.08,5857
22-May-26,56.73,57.64,56.73,57.58,1611
21-May-26,55.77,55.77,55.56,55.56,16131
20-May-26,54.50,55.77,54.50,55.77,63966
19-May-26,55.74,55.74,54.84,54.84,5047
18-May-26,52.80,54.77,52.80,54.71,3622
15-May-26,52.80,53.79,52.80,53.34,17696
14-May-26,50.60,50.60,50.60,50.60,50
13-May-26,49.38,51.03,49.30,50.95,3862
12-May-26,49.34,49.34,48.84,48.84,3177
11-May-26,50.35,50.35,49.60,49.60,86474
08-May-26,47.98,50.10,47.98,50.03,112306
07-May-26,44.78,48.01,44.78,48.01,184
06-May-26,45.50,45.81,45.50,45.70,27626
05-May-26,45.66,45.95,45.66,45.95,17139
04-May-26,46.10,46.10,45.73,45.73,15874
30-Apr-26,45.38,45.38,43.54,43.54,9165
29-Apr-26,44.67,44.93,44.67,44.93,1435
28-Apr-26,44.67,44.67,44.67,44.67,134
27-Apr-26,44.25,44.64,44.25,44.64,667
24-Apr-26,43.26,44.07,43.26,43.94,104228
23-Apr-26,44.80,44.80,43.12,43.13,17831
22-Apr-26,45.40,45.40,45.08,45.19,12594
20-Apr-26,43.00,44.13,43.00,44.13,309386
17-Apr-26,43.67,43.73,43.26,43.26,138182
16-Apr-26,42.66,43.10,42.66,42.96,161426
15-Apr-26,40.88,41.88,40.88,41.88,699
14-Apr-26,40.59,40.68,40.22,40.22,2755
13-Apr-26,39.20,40.70,38.86,40.70,207330
10-Apr-26,41.30,41.30,38.77,38.82,12827
09-Apr-26,43.90,43.90,41.31,41.31,3880
08-Apr-26,45.18,45.49,44.23,44.23,2324
07-Apr-26,44.26,44.49,44.26,44.49,133
06-Apr-26,44.25,44.25,44.25,44.25,442
02-Apr-26,43.81,44.15,43.81,44.15,2154
01-Apr-26,43.70,43.72,43.58,43.58,16133
31-Mar-26,43.14,43.14,43.14,43.14,647
30-Mar-26,42.93,43.14,42.92,43.14,1760
27-Mar-26,41.84,42.22,41.84,42.03,44105
26-Mar-26,43.98,43.98,43.98,43.98,2682
25-Mar-26,43.79,43.79,43.79,43.79,43
24-Mar-26,45.08,45.08,44.60,44.60,1122
23-Mar-26,46.26,46.26,45.80,45.80,6339
20-Mar-26,45.80,45.80,45.80,45.80,2290
19-Mar-26,46.75,46.75,45.97,45.97,31094

*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