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
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	0,34%	0,21	61,89	61,54	61,33	61,89	369	6
05/08/2025	-2,61%	-1,65	61,68	61,76	61,62	61,90	1K	6
04/08/2025	1,98%	1,23	63,33	63,36	63,10	63,42	633	8
01/08/2025	-4,40%	-2,86	62,10	62,43	61,68	62,82	21K	143
31/07/2025	-0,64%	-0,42	64,96	65,99	64,75	65,99	23K	231
30/07/2025	-1,12%	-0,74	65,38	65,93	65,13	66,71	53K	294
29/07/2025	-0,53%	-0,35	66,12	66,01	65,59	66,68	44K	435
28/07/2025	0,73%	0,48	66,47	66,47	66,47	66,47	66	1
25/07/2025	0,66%	0,43	65,99	66,01	65,45	66,01	2K	3
24/07/2025	-1,31%	-0,87	65,56	65,56	65,56	65,56	1K	1
22/07/2025	-0,42%	-0,28	66,43	66,71	65,94	66,71	26K	5
21/07/2025	0,63%	0,42	66,71	66,30	66,30	67,06	58K	107
18/07/2025	1,75%	1,14	66,29	65,45	65,45	66,29	13K	2
17/07/2025	0,52%	0,34	65,15	66,01	65,15	66,01	2K	2
15/07/2025	-1,53%	-1,01	64,81	65,20	64,81	65,20	31K	2
14/07/2025	0,89%	0,58	65,82	63,72	63,72	65,88	11K	66
11/07/2025	-2,10%	-1,40	65,24	65,20	65,20	65,24	7K	3
10/07/2025	-2,36%	-1,61	66,64	66,64	66,64	66,64	13K	1
09/07/2025	1,64%	1,10	68,25	67,60	67,60	68,25	45K	5
08/07/2025	-0,39%	-0,26	67,15	67,80	67,15	67,80	13K	3
07/07/2025	0,93%	0,62	67,41	67,62	66,99	67,69	7K	30
03/07/2025	1,50%	0,99	66,79	66,79	66,79	66,79	14K	1
02/07/2025	-0,50%	-0,33	65,80	65,80	65,80	65,80	3K	1
01/07/2025	-2,16%	-1,46	66,13	66,64	66,13	66,64	2K	2
26/06/2025	0,79%	0,53	67,59	68,52	67,59	68,59	5K	48
24/06/2025	0,81%	0,54	67,06	66,71	66,71	67,13	13K	158
23/06/2025	1,85%	1,21	66,52	66,50	65,87	66,99	5K	52
20/06/2025	-0,85%	-0,56	65,31	64,55	64,55	65,90	5K	53
18/06/2025	-1,36%	-0,91	65,87	66,43	65,87	66,63	5K	25
17/06/2025	0,68%	0,45	66,78	66,52	66,52	66,92	48K	699
16/06/2025	0,00%	0,00	66,33	66,33	66,33	66,33	397	2
12/06/2025	0,74%	0,49	66,33	65,84	65,84	66,33	8K	2
11/06/2025	-1,73%	-1,16	65,84	66,57	65,84	66,57	5K	34
10/06/2025	-0,92%	-0,62	67,00	67,00	67,00	67,00	335	1
09/06/2025	1,55%	1,03	67,62	67,62	67,62	67,62	1K	1
05/06/2025	-1,22%	-0,82	66,59	66,59	66,59	66,59	5K	1
02/06/2025	1,69%	1,12	67,41	67,41	67,41	67,41	2K	1
30/05/2025	1,39%	0,91	66,29	66,64	65,87	66,85	8K	86
29/05/2025	-1,99%	-1,33	65,38	65,10	64,26	65,52	24K	313
28/05/2025	-0,83%	-0,56	66,71	66,78	66,50	66,99	82K	1.054
27/05/2025	1,54%	1,02	67,27	67,20	67,13	67,70	164K	2.137
26/05/2025	0,79%	0,52	66,25	66,25	66,25	66,25	66	1
20/05/2025	-0,08%	-0,05	65,73	65,73	65,73	65,73	3K	1
19/05/2025	-0,66%	-0,44	65,78	64,89	64,83	65,78	10K	56
16/05/2025	2,03%	1,32	66,22	66,22	66,22	66,22	66	1
14/05/2025	-1,37%	-0,90	64,90	64,96	64,89	65,10	16K	9
13/05/2025	0,34%	0,22	65,80	65,50	65,50	66,17	4K	26
12/05/2025	4,06%	2,56	65,58	65,53	65,53	66,30	9K	92
09/05/2025	-1,99%	-1,28	63,02	63,30	63,02	63,54	4K	25
08/05/2025	-1,76%	-1,15	64,30	64,30	64,30	64,30	321	1
07/05/2025	-0,18%	-0,12	65,45	65,45	65,45	65,45	196	1
06/05/2025	2,23%	1,43	65,57	66,22	65,57	66,22	5K	2
02/05/2025	0,45%	0,29	64,14	63,96	63,96	64,44	1K	11
30/04/2025	0,39%	0,25	63,85	62,70	62,58	64,14	18K	64
29/04/2025	0,49%	0,31	63,60	63,18	63,00	63,72	7K	43
28/04/2025	1,43%	0,89	63,29	62,64	62,28	63,29	7K	56
24/04/2025	2,67%	1,62	62,40	61,62	58,98	62,46	7K	42
23/04/2025	-1,55%	-0,96	60,78	61,40	60,78	61,40	974	2
17/04/2025	-1,72%	-1,08	61,74	62,34	59,20	62,67	39K	357
16/04/2025	4,68%	2,81	62,82	63,48	58,26	63,76	61K	846
15/04/2025	-4,82%	-3,04	60,01	64,32	60,01	64,50	128K	1.444
14/04/2025	1,76%	1,09	63,05	63,05	63,05	63,05	1K	1
10/04/2025	-2,50%	-1,59	61,96	61,96	61,96	61,96	3K	1
09/04/2025	6,56%	3,91	63,55	63,55	63,55	63,55	5K	1
08/04/2025	0,05%	0,03	59,64	61,44	59,16	61,44	10K	96
07/04/2025	1,98%	1,16	59,61	57,98	57,98	59,61	14K	3
04/04/2025	-0,70%	-0,41	58,45	58,79	58,45	58,79	234	3
03/04/2025	-5,67%	-3,54	58,86	59,58	58,14	59,58	6K	86
02/04/2025	2,46%	1,50	62,40	62,40	62,40	62,40	62	1
01/04/2025	-0,10%	-0,06	60,90	60,90	60,90	60,90	60	1
31/03/2025	-3,42%	-2,16	60,96	61,08	60,92	61,14	15K	120
28/03/2025	-2,59%	-1,68	63,12	63,24	62,76	63,42	7K	100
27/03/2025	0,08%	0,05	64,80	64,22	59,98	64,80	4K	55
26/03/2025	-1,49%	-0,98	64,75	65,24	59,98	67,00	5K	68
25/03/2025	0,98%	0,64	65,73	65,52	64,90	65,80	10K	109
24/03/2025	2,71%	1,72	65,09	65,52	64,60	65,70	14K	102
21/03/2025	0,40%	0,25	63,37	63,06	63,06	63,42	22K	123
20/03/2025	-0,69%	-0,44	63,12	63,66	63,12	63,66	825	8
19/03/2025	0,08%	0,05	63,56	63,56	63,56	63,56	4K	1
17/03/2025	1,99%	1,24	63,51	63,51	63,51	63,51	2K	1
14/03/2025	0,60%	0,37	62,27	61,86	61,80	62,34	6K	39
13/03/2025	-2,26%	-1,43	61,90	62,40	61,56	62,40	7K	63
12/03/2025	1,78%	1,11	63,33	63,33	63,33	63,33	2K	1
10/03/2025	-3,22%	-2,07	62,22	62,12	62,12	62,40	7K	30
07/03/2025	-2,38%	-1,57	64,29	64,74	63,00	64,92	24K	51
28/02/2025	-0,35%	-0,23	65,86	66,15	65,86	66,50	8K	83
26/02/2025	1,51%	0,98	66,09	65,38	62,12	66,36	72K	709
25/02/2025	-1,36%	-0,90	65,11	65,03	59,99	65,24	215K	2.590
24/02/2025	-0,14%	-0,09	66,01	65,45	65,45	66,15	4K	37
21/02/2025	-3,24%	-2,21	66,10	67,62	66,10	67,62	8K	2
20/02/2025	-1,51%	-1,05	68,31	69,79	67,76	69,86	5K	64
19/02/2025	-0,60%	-0,42	69,36	69,78	69,36	69,79	46K	4
18/02/2025	1,19%	0,82	69,78	69,43	69,43	69,78	5K	3
17/02/2025	-0,68%	-0,47	68,96	68,96	68,96	68,96	16K	2
14/02/2025	-0,47%	-0,33	69,43	69,43	69,43	69,43	21K	1
13/02/2025	3,20%	2,16	69,76	68,39	68,38	69,76	7K	5
10/02/2025	1,39%	0,93	67,60	67,20	67,20	67,80	1K	20
06/02/2025	-0,99%	-0,67	66,67	67,13	66,67	67,20	7K	5
05/02/2025	0,73%	0,49	67,34	67,06	66,50	67,55	11K	76
04/02/2025	1,49%	0,98	66,85	66,76	66,70	66,85	667	3
03/02/2025	-0,50%	-0,33	65,87	66,02	62,15	66,64	22K	338
31/01/2025	-0,51%	-0,34	66,20	66,52	60,00	67,55	104K	1.284
29/01/2025	-0,79%	-0,53	66,54	67,07	66,34	67,07	32K	3
28/01/2025	2,60%	1,70	67,07	67,64	67,07	67,64	3K	2
24/01/2025	-1,18%	-0,78	65,37	65,67	65,10	65,67	7K	106
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	-	-	66,50	66,50	66,50	66,50	8K	1

Date,Open,High,Low,Close,Volume
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
05-Aug-25,61.76,61.90,61.62,61.68,1297
04-Aug-25,63.36,63.42,63.10,63.33,633
01-Aug-25,62.43,62.82,61.68,62.10,20950
31-Jul-25,65.99,65.99,64.75,64.96,23157
30-Jul-25,65.93,66.71,65.13,65.38,53121
29-Jul-25,66.01,66.68,65.59,66.12,43903
28-Jul-25,66.47,66.47,66.47,66.47,66
25-Jul-25,66.01,66.01,65.45,65.99,2441
24-Jul-25,65.56,65.56,65.56,65.56,1311
22-Jul-25,66.71,66.71,65.94,66.43,25866
21-Jul-25,66.30,67.06,66.30,66.71,58283
18-Jul-25,65.45,66.29,65.45,66.29,13174
17-Jul-25,66.01,66.01,65.15,65.15,2412
15-Jul-25,65.20,65.20,64.81,64.81,30616
14-Jul-25,63.72,65.88,63.72,65.82,10675
11-Jul-25,65.20,65.24,65.20,65.24,7172
10-Jul-25,66.64,66.64,66.64,66.64,13328
09-Jul-25,67.60,68.25,67.60,68.25,44734
08-Jul-25,67.80,67.80,67.15,67.15,13495
07-Jul-25,67.62,67.69,66.99,67.41,7044
03-Jul-25,66.79,66.79,66.79,66.79,14359
02-Jul-25,65.80,65.80,65.80,65.80,3290
01-Jul-25,66.64,66.64,66.13,66.13,1655
26-Jun-25,68.52,68.59,67.59,67.59,5375
24-Jun-25,66.71,67.13,66.71,67.06,12641
23-Jun-25,66.50,66.99,65.87,66.52,5055
20-Jun-25,64.55,65.90,64.55,65.31,5377
18-Jun-25,66.43,66.63,65.87,65.87,4559
17-Jun-25,66.52,66.92,66.52,66.78,47781
16-Jun-25,66.33,66.33,66.33,66.33,397
12-Jun-25,65.84,66.33,65.84,66.33,7823
11-Jun-25,66.57,66.57,65.84,65.84,4514
10-Jun-25,67.00,67.00,67.00,67.00,335
09-Jun-25,67.62,67.62,67.62,67.62,1352
05-Jun-25,66.59,66.59,66.59,66.59,5460
02-Jun-25,67.41,67.41,67.41,67.41,2224
30-May-25,66.64,66.85,65.87,66.29,7506
29-May-25,65.10,65.52,64.26,65.38,24477
28-May-25,66.78,66.99,66.50,66.71,81948
27-May-25,67.20,67.70,67.13,67.27,163574
26-May-25,66.25,66.25,66.25,66.25,66
20-May-25,65.73,65.73,65.73,65.73,3023
19-May-25,64.89,65.78,64.83,65.78,9734
16-May-25,66.22,66.22,66.22,66.22,66
14-May-25,64.96,65.10,64.89,64.90,15838
13-May-25,65.50,66.17,65.50,65.80,3742
12-May-25,65.53,66.30,65.53,65.58,9230
09-May-25,63.30,63.54,63.02,63.02,3790
08-May-25,64.30,64.30,64.30,64.30,321
07-May-25,65.45,65.45,65.45,65.45,196
06-May-25,66.22,66.22,65.57,65.57,5444
02-May-25,63.96,64.44,63.96,64.14,1348
30-Apr-25,62.70,64.14,62.58,63.85,18165
29-Apr-25,63.18,63.72,63.00,63.60,7055
28-Apr-25,62.64,63.29,62.28,63.29,7146
24-Apr-25,61.62,62.46,58.98,62.40,7028
23-Apr-25,61.40,61.40,60.78,60.78,974
17-Apr-25,62.34,62.67,59.20,61.74,38579
16-Apr-25,63.48,63.76,58.26,62.82,61206
15-Apr-25,64.32,64.50,60.01,60.01,128214
14-Apr-25,63.05,63.05,63.05,63.05,1197
10-Apr-25,61.96,61.96,61.96,61.96,2602
09-Apr-25,63.55,63.55,63.55,63.55,5211
08-Apr-25,61.44,61.44,59.16,59.64,9992
07-Apr-25,57.98,59.61,57.98,59.61,14245
04-Apr-25,58.79,58.79,58.45,58.45,234
03-Apr-25,59.58,59.58,58.14,58.86,5604
02-Apr-25,62.40,62.40,62.40,62.40,62
01-Apr-25,60.90,60.90,60.90,60.90,60
31-Mar-25,61.08,61.14,60.92,60.96,14650
28-Mar-25,63.24,63.42,62.76,63.12,7005
27-Mar-25,64.22,64.80,59.98,64.80,3690
26-Mar-25,65.24,67.00,59.98,64.75,5027
25-Mar-25,65.52,65.80,64.90,65.73,10172
24-Mar-25,65.52,65.70,64.60,65.09,13571
21-Mar-25,63.06,63.42,63.06,63.37,21972
20-Mar-25,63.66,63.66,63.12,63.12,825
19-Mar-25,63.56,63.56,63.56,63.56,4322
17-Mar-25,63.51,63.51,63.51,63.51,1841
14-Mar-25,61.86,62.34,61.80,62.27,5960
13-Mar-25,62.40,62.40,61.56,61.90,7001
12-Mar-25,63.33,63.33,63.33,63.33,2406
10-Mar-25,62.12,62.40,62.12,62.22,6838
07-Mar-25,64.74,64.92,63.00,64.29,24097
28-Feb-25,66.15,66.50,65.86,65.86,8197
26-Feb-25,65.38,66.36,62.12,66.09,71628
25-Feb-25,65.03,65.24,59.99,65.11,214894
24-Feb-25,65.45,66.15,65.45,66.01,3612
21-Feb-25,67.62,67.62,66.10,66.10,8240
20-Feb-25,69.79,69.86,67.76,68.31,4691
19-Feb-25,69.78,69.79,69.36,69.36,45846
18-Feb-25,69.43,69.78,69.43,69.78,5497
17-Feb-25,68.96,68.96,68.96,68.96,15860
14-Feb-25,69.43,69.43,69.43,69.43,21106
13-Feb-25,68.39,69.76,68.38,69.76,7251
10-Feb-25,67.20,67.80,67.20,67.60,1351
06-Feb-25,67.13,67.20,66.67,66.67,7294
05-Feb-25,67.06,67.55,66.50,67.34,11260
04-Feb-25,66.76,66.85,66.70,66.85,667
03-Feb-25,66.02,66.64,62.15,65.87,22366
31-Jan-25,66.52,67.55,60.00,66.20,104041
29-Jan-25,67.07,67.07,66.34,66.54,32071
28-Jan-25,67.64,67.64,67.07,67.07,2817
24-Jan-25,65.67,65.67,65.10,65.37,6932
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

*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