Cotação atual, histórico e gráfico do papel: BURA39

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 BURA39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/10/2024	-1,01%	-0,56	54,84	55,40	54,61	55,40	37K	141
08/10/2024	2,37%	1,28	55,40	54,22	54,22	55,40	27K	30
07/10/2024	-1,69%	-0,93	54,12	54,94	54,12	55,19	67K	12
04/10/2024	1,42%	0,77	55,05	54,19	54,12	55,08	44K	13
03/10/2024	0,15%	0,08	54,28	55,11	53,85	55,11	67K	192
02/10/2024	1,69%	0,90	54,20	53,69	53,30	54,25	134K	77
01/10/2024	2,70%	1,40	53,30	53,81	52,70	53,81	11K	62

30/09/2024	-1,61%	-0,85	51,90	52,85	51,90	52,95	29K	10
27/09/2024	0,00%	0,00	52,75	53,25	52,42	53,25	147K	48
26/09/2024	0,27%	0,14	52,75	51,80	51,80	53,86	304K	25
25/09/2024	0,79%	0,41	52,61	52,55	52,20	53,04	181K	18
24/09/2024	1,16%	0,60	52,20	52,25	51,75	52,66	82K	82
23/09/2024	3,41%	1,70	51,60	50,05	50,05	52,25	217K	160
20/09/2024	5,72%	2,70	49,90	48,20	48,20	50,02	1M	312
19/09/2024	3,17%	1,45	47,20	46,55	46,55	47,35	36K	14
18/09/2024	-1,72%	-0,80	45,75	46,00	45,75	46,69	271K	35
17/09/2024	-3,42%	-1,65	46,55	47,59	46,21	47,59	43K	19
16/09/2024	2,34%	1,10	48,20	48,00	46,50	48,20	315K	14
13/09/2024	-2,38%	-1,15	47,10	48,25	46,80	48,25	350K	87
12/09/2024	0,84%	0,40	48,25	48,00	48,00	49,00	144K	24
11/09/2024	5,42%	2,46	47,85	45,70	45,70	48,00	175K	291
10/09/2024	3,37%	1,48	45,39	45,69	44,72	45,69	8K	11
09/09/2024	1,41%	0,61	43,91	45,69	43,91	45,69	44K	16
06/09/2024	-3,13%	-1,40	43,30	44,68	42,66	44,68	866K	76
05/09/2024	-3,56%	-1,65	44,70	46,00	44,70	46,00	733K	198
04/09/2024	2,09%	0,95	46,35	45,40	45,32	46,50	69K	18
03/09/2024	-4,58%	-2,18	45,40	47,58	45,39	47,58	112K	37
02/09/2024	-2,66%	-1,30	47,58	48,21	46,00	48,72	80K	29
30/08/2024	0,89%	0,43	48,88	48,50	48,20	48,95	283K	62
29/08/2024	0,94%	0,45	48,45	48,00	47,95	48,85	47K	645
28/08/2024	-2,34%	-1,15	48,00	48,70	47,55	48,70	63K	29
27/08/2024	0,51%	0,25	49,15	48,95	48,53	49,16	79K	21
26/08/2024	0,00%	0,00	48,90	49,08	48,90	50,30	837K	41
23/08/2024	4,60%	2,15	48,90	47,76	47,76	50,00	157K	323
22/08/2024	-0,64%	-0,30	46,75	47,20	46,65	47,90	39K	584
21/08/2024	0,51%	0,24	47,05	46,81	46,81	47,55	155K	31
20/08/2024	2,09%	0,96	46,81	45,86	45,86	47,05	173K	29
19/08/2024	-1,08%	-0,50	45,85	46,26	45,70	46,87	77K	27
16/08/2024	-0,75%	-0,35	46,35	46,70	45,90	46,70	50K	15
15/08/2024	1,63%	0,75	46,70	46,43	46,43	47,00	24K	20
14/08/2024	1,14%	0,52	45,95	45,76	45,56	46,30	199K	75
13/08/2024	-0,15%	-0,07	45,43	45,95	45,29	45,95	46K	16
12/08/2024	0,66%	0,30	45,50	46,56	45,25	46,56	22K	16
09/08/2024	-1,29%	-0,59	45,20	46,49	45,10	46,49	150K	69
08/08/2024	-0,02%	-0,01	45,79	46,26	45,72	46,26	169K	50
07/08/2024	0,22%	0,10	45,80	45,90	45,60	49,00	92K	35
06/08/2024	0,33%	0,15	45,70	46,25	44,87	46,25	138K	30
05/08/2024	-3,48%	-1,64	45,55	44,80	43,90	45,85	498K	64
02/08/2024	-5,71%	-2,86	47,19	49,60	46,50	49,60	2M	134
01/08/2024	-6,01%	-3,20	50,05	53,20	49,65	53,20	269K	75
31/07/2024	4,51%	2,30	53,25	51,33	51,33	53,55	185K	1.091
30/07/2024	-0,29%	-0,15	50,95	51,34	50,40	51,50	335K	4.790
29/07/2024	-1,83%	-0,95	51,10	52,11	50,58	52,15	33K	25
26/07/2024	1,42%	0,73	52,05	51,80	51,44	52,05	53K	26
25/07/2024	-1,21%	-0,63	51,32	51,59	50,00	51,59	125K	74
24/07/2024	-1,14%	-0,60	51,95	52,87	51,82	52,90	41K	88
23/07/2024	-0,15%	-0,08	52,55	52,60	52,02	52,60	46K	16
22/07/2024	-0,51%	-0,27	52,63	52,90	52,00	52,92	129K	25
19/07/2024	-0,06%	-0,03	52,90	52,71	52,00	52,90	263K	143
18/07/2024	-0,79%	-0,42	52,93	54,17	52,80	54,17	42K	93
17/07/2024	-3,35%	-1,85	53,35	55,20	52,99	55,68	93K	37
16/07/2024	-1,43%	-0,80	55,20	56,34	54,75	56,34	40K	21
15/07/2024	-0,50%	-0,28	56,00	56,49	55,95	56,58	45K	18
12/07/2024	-0,93%	-0,53	56,28	57,00	56,28	57,00	92K	25
11/07/2024	3,01%	1,66	56,81	56,15	56,00	56,94	370K	70
10/07/2024	2,41%	1,30	55,15	53,74	53,74	56,11	51K	36
09/07/2024	0,80%	0,43	53,85	53,42	53,25	54,45	17K	14
08/07/2024	-0,71%	-0,38	53,42	54,27	53,42	54,27	29K	6
05/07/2024	-2,52%	-1,39	53,80	55,19	53,75	55,19	141K	58
04/07/2024	-0,92%	-0,51	55,19	55,07	55,07	55,32	4K	5
03/07/2024	2,20%	1,20	55,70	55,03	55,03	55,83	38K	51
02/07/2024	-0,27%	-0,15	54,50	55,00	54,47	55,18	80K	14
01/07/2024	1,67%	0,90	54,65	54,32	53,80	54,85	37K	20
28/06/2024	-0,81%	-0,44	53,75	54,69	53,75	55,50	40K	141
27/06/2024	0,06%	0,03	54,19	53,65	53,40	54,20	37K	17
26/06/2024	3,42%	1,79	54,16	53,05	53,05	54,16	18K	10
25/06/2024	0,13%	0,07	52,37	53,23	52,00	53,23	100K	22
24/06/2024	-2,70%	-1,45	52,30	53,75	52,15	53,75	30K	91
21/06/2024	-1,92%	-1,05	53,75	53,90	53,41	54,40	102K	1.107
20/06/2024	0,53%	0,29	54,80	54,51	53,96	55,00	143K	17
19/06/2024	0,02%	0,01	54,51	54,90	54,51	55,30	3K	22
18/06/2024	2,62%	1,39	54,50	53,40	53,40	54,50	33K	16
17/06/2024	0,02%	0,01	53,11	52,74	52,74	53,11	2K	3
14/06/2024	-1,30%	-0,70	53,10	53,91	53,00	53,91	95K	16
13/06/2024	0,37%	0,20	53,80	54,38	53,50	54,85	64K	372
12/06/2024	4,89%	2,50	53,60	52,20	52,20	53,98	67K	480
11/06/2024	-6,24%	-3,40	51,10	53,90	51,10	54,00	623K	92
10/06/2024	1,96%	1,05	54,50	53,51	53,51	54,80	115K	14
07/06/2024	-1,93%	-1,05	53,45	54,50	53,30	54,50	37K	405
06/06/2024	1,02%	0,55	54,50	54,44	54,10	54,69	438K	23
05/06/2024	-0,42%	-0,23	53,95	54,45	53,83	55,05	78K	21
04/06/2024	-1,19%	-0,65	54,18	54,47	53,46	54,47	107K	28
03/06/2024	-2,77%	-1,56	54,83	55,26	54,72	56,30	221K	37
31/05/2024	1,28%	0,71	56,39	55,90	55,90	57,27	176K	25
29/05/2024	0,22%	0,12	55,68	55,60	54,48	55,76	708K	33
28/05/2024	-0,61%	-0,34	55,56	55,32	55,00	56,33	16K	15
27/05/2024	1,53%	0,84	55,90	55,95	55,90	55,98	14K	6
24/05/2024	2,04%	1,10	55,06	54,88	54,88	55,55	59K	10
23/05/2024	-1,17%	-0,64	53,96	54,40	53,96	54,73	119K	12
22/05/2024	-3,40%	-1,92	54,60	56,50	54,54	56,50	151K	23
21/05/2024	-0,11%	-0,06	56,52	56,70	56,28	56,82	118K	23
20/05/2024	1,49%	0,83	56,58	56,13	56,13	57,24	128K	30
17/05/2024	3,24%	1,75	55,75	54,11	54,11	56,10	355K	44
16/05/2024	0,37%	0,20	54,00	54,05	53,60	54,20	56K	14
15/05/2024	0,94%	0,50	53,80	53,70	53,70	53,85	6K	5
14/05/2024	0,41%	0,22	53,30	55,00	53,15	55,00	168K	17
13/05/2024	-0,86%	-0,46	53,08	53,90	52,97	54,05	450K	13
10/05/2024	-1,49%	-0,81	53,54	54,61	53,48	55,00	33K	22
09/05/2024	4,22%	2,20	54,35	54,30	53,95	54,60	144K	2.032
08/05/2024	-2,52%	-1,35	52,15	53,50	52,09	53,50	9K	17
07/05/2024	-0,19%	-0,10	53,50	53,90	53,50	54,85	553K	36
06/05/2024	3,68%	1,90	53,60	52,30	52,30	53,75	79K	27
03/05/2024	-0,67%	-0,35	51,70	52,50	51,30	52,50	4K	8
02/05/2024	3,79%	1,90	52,05	50,15	50,15	52,30	81K	23
30/04/2024	-3,00%	-1,55	50,15	51,50	49,70	51,50	341K	40
29/04/2024	2,01%	1,02	51,70	51,00	47,80	52,00	209K	2.007
26/04/2024	1,26%	0,63	50,68	50,70	49,50	50,75	89K	198
25/04/2024	-0,20%	-0,10	50,05	49,55	49,15	50,35	25K	11
24/04/2024	-0,10%	-0,05	50,15	49,95	49,55	50,30	89K	11
23/04/2024	0,40%	0,20	50,20	50,01	49,85	50,25	102K	12
22/04/2024	-0,10%	-0,05	50,00	50,55	49,60	50,55	8K	14
19/04/2024	-1,55%	-0,79	50,05	50,30	49,90	50,60	8K	14
18/04/2024	0,61%	0,31	50,84	51,00	50,53	51,55	114K	177
17/04/2024	-0,63%	-0,32	50,53	50,85	50,53	51,62	101K	14
16/04/2024	-0,29%	-0,15	50,85	49,98	49,50	50,85	365K	25
15/04/2024	-1,54%	-0,80	51,00	53,00	50,75	53,20	435K	33
12/04/2024	-1,61%	-0,85	51,80	52,65	51,28	53,85	199K	549
11/04/2024	2,53%	1,30	52,65	51,25	50,90	52,65	276K	28
10/04/2024	2,33%	1,17	51,35	49,17	49,17	51,35	131K	25
09/04/2024	-1,22%	-0,62	50,18	50,85	49,90	51,70	194K	28
08/04/2024	-1,74%	-0,90	50,80	51,78	50,15	52,10	92K	30
05/04/2024	2,07%	1,05	51,70	52,50	51,10	52,50	380K	83
04/04/2024	-3,80%	-2,00	50,65	52,76	50,65	53,20	184K	41
03/04/2024	-	-	52,65	51,33	51,33	53,19	150K	257

Date,Open,High,Low,Close,Volume
09-Oct-24,55.40,55.40,54.61,54.84,36941
08-Oct-24,54.22,55.40,54.22,55.40,26789
07-Oct-24,54.94,55.19,54.12,54.12,66946
04-Oct-24,54.19,55.08,54.12,55.05,44236
03-Oct-24,55.11,55.11,53.85,54.28,67470
02-Oct-24,53.69,54.25,53.30,54.20,134347
01-Oct-24,53.81,53.81,52.70,53.30,10582
30-Sep-24,52.85,52.95,51.90,51.90,28713
27-Sep-24,53.25,53.25,52.42,52.75,146559
26-Sep-24,51.80,53.86,51.80,52.75,304169
25-Sep-24,52.55,53.04,52.20,52.61,181080
24-Sep-24,52.25,52.66,51.75,52.20,81651
23-Sep-24,50.05,52.25,50.05,51.60,216581
20-Sep-24,48.20,50.02,48.20,49.90,1020366
19-Sep-24,46.55,47.35,46.55,47.20,35677
18-Sep-24,46.00,46.69,45.75,45.75,270918
17-Sep-24,47.59,47.59,46.21,46.55,42975
16-Sep-24,48.00,48.20,46.50,48.20,315141
13-Sep-24,48.25,48.25,46.80,47.10,349875
12-Sep-24,48.00,49.00,48.00,48.25,143658
11-Sep-24,45.70,48.00,45.70,47.85,175346
10-Sep-24,45.69,45.69,44.72,45.39,7645
09-Sep-24,45.69,45.69,43.91,43.91,44085
06-Sep-24,44.68,44.68,42.66,43.30,866372
05-Sep-24,46.00,46.00,44.70,44.70,732564
04-Sep-24,45.40,46.50,45.32,46.35,69253
03-Sep-24,47.58,47.58,45.39,45.40,111594
02-Sep-24,48.21,48.72,46.00,47.58,79624
30-Aug-24,48.50,48.95,48.20,48.88,282535
29-Aug-24,48.00,48.85,47.95,48.45,46596
28-Aug-24,48.70,48.70,47.55,48.00,62565
27-Aug-24,48.95,49.16,48.53,49.15,78905
26-Aug-24,49.08,50.30,48.90,48.90,836870
23-Aug-24,47.76,50.00,47.76,48.90,156983
22-Aug-24,47.20,47.90,46.65,46.75,38657
21-Aug-24,46.81,47.55,46.81,47.05,154959
20-Aug-24,45.86,47.05,45.86,46.81,173251
19-Aug-24,46.26,46.87,45.70,45.85,77335
16-Aug-24,46.70,46.70,45.90,46.35,49624
15-Aug-24,46.43,47.00,46.43,46.70,24119
14-Aug-24,45.76,46.30,45.56,45.95,199252
13-Aug-24,45.95,45.95,45.29,45.43,45871
12-Aug-24,46.56,46.56,45.25,45.50,21640
09-Aug-24,46.49,46.49,45.10,45.20,149871
08-Aug-24,46.26,46.26,45.72,45.79,168738
07-Aug-24,45.90,49.00,45.60,45.80,92203
06-Aug-24,46.25,46.25,44.87,45.70,138064
05-Aug-24,44.80,45.85,43.90,45.55,498257
02-Aug-24,49.60,49.60,46.50,47.19,2316621
01-Aug-24,53.20,53.20,49.65,50.05,268865
31-Jul-24,51.33,53.55,51.33,53.25,184949
30-Jul-24,51.34,51.50,50.40,50.95,334921
29-Jul-24,52.11,52.15,50.58,51.10,32683
26-Jul-24,51.80,52.05,51.44,52.05,52941
25-Jul-24,51.59,51.59,50.00,51.32,124998
24-Jul-24,52.87,52.90,51.82,51.95,40518
23-Jul-24,52.60,52.60,52.02,52.55,46266
22-Jul-24,52.90,52.92,52.00,52.63,129200
19-Jul-24,52.71,52.90,52.00,52.90,262590
18-Jul-24,54.17,54.17,52.80,52.93,41646
17-Jul-24,55.20,55.68,52.99,53.35,93288
16-Jul-24,56.34,56.34,54.75,55.20,40127
15-Jul-24,56.49,56.58,55.95,56.00,44530
12-Jul-24,57.00,57.00,56.28,56.28,92142
11-Jul-24,56.15,56.94,56.00,56.81,370087
10-Jul-24,53.74,56.11,53.74,55.15,51362
09-Jul-24,53.42,54.45,53.25,53.85,17242
08-Jul-24,54.27,54.27,53.42,53.42,29058
05-Jul-24,55.19,55.19,53.75,53.80,140891
04-Jul-24,55.07,55.32,55.07,55.19,4088
03-Jul-24,55.03,55.83,55.03,55.70,38479
02-Jul-24,55.00,55.18,54.47,54.50,80013
01-Jul-24,54.32,54.85,53.80,54.65,36590
28-Jun-24,54.69,55.50,53.75,53.75,40441
27-Jun-24,53.65,54.20,53.40,54.19,37216
26-Jun-24,53.05,54.16,53.05,54.16,18194
25-Jun-24,53.23,53.23,52.00,52.37,100500
24-Jun-24,53.75,53.75,52.15,52.30,30063
21-Jun-24,53.90,54.40,53.41,53.75,101525
20-Jun-24,54.51,55.00,53.96,54.80,142874
19-Jun-24,54.90,55.30,54.51,54.51,2907
18-Jun-24,53.40,54.50,53.40,54.50,33062
17-Jun-24,52.74,53.11,52.74,53.11,1531
14-Jun-24,53.91,53.91,53.00,53.10,94783
13-Jun-24,54.38,54.85,53.50,53.80,63823
12-Jun-24,52.20,53.98,52.20,53.60,67137
11-Jun-24,53.90,54.00,51.10,51.10,623435
10-Jun-24,53.51,54.80,53.51,54.50,115328
07-Jun-24,54.50,54.50,53.30,53.45,36507
06-Jun-24,54.44,54.69,54.10,54.50,438016
05-Jun-24,54.45,55.05,53.83,53.95,78343
04-Jun-24,54.47,54.47,53.46,54.18,107142
03-Jun-24,55.26,56.30,54.72,54.83,221423
31-May-24,55.90,57.27,55.90,56.39,176259
29-May-24,55.60,55.76,54.48,55.68,707580
28-May-24,55.32,56.33,55.00,55.56,16097
27-May-24,55.95,55.98,55.90,55.90,14478
24-May-24,54.88,55.55,54.88,55.06,58537
23-May-24,54.40,54.73,53.96,53.96,119117
22-May-24,56.50,56.50,54.54,54.60,150854
21-May-24,56.70,56.82,56.28,56.52,117519
20-May-24,56.13,57.24,56.13,56.58,127501
17-May-24,54.11,56.10,54.11,55.75,354756
16-May-24,54.05,54.20,53.60,54.00,55752
15-May-24,53.70,53.85,53.70,53.80,6452
14-May-24,55.00,55.00,53.15,53.30,167878
13-May-24,53.90,54.05,52.97,53.08,449529
10-May-24,54.61,55.00,53.48,53.54,33194
09-May-24,54.30,54.60,53.95,54.35,143603
08-May-24,53.50,53.50,52.09,52.15,8928
07-May-24,53.90,54.85,53.50,53.50,552738
06-May-24,52.30,53.75,52.30,53.60,78695
03-May-24,52.50,52.50,51.30,51.70,3725
02-May-24,50.15,52.30,50.15,52.05,80918
30-Apr-24,51.50,51.50,49.70,50.15,340593
29-Apr-24,51.00,52.00,47.80,51.70,209166
26-Apr-24,50.70,50.75,49.50,50.68,89045
25-Apr-24,49.55,50.35,49.15,50.05,25311
24-Apr-24,49.95,50.30,49.55,50.15,88874
23-Apr-24,50.01,50.25,49.85,50.20,101688
22-Apr-24,50.55,50.55,49.60,50.00,8182
19-Apr-24,50.30,50.60,49.90,50.05,7517
18-Apr-24,51.00,51.55,50.53,50.84,113826
17-Apr-24,50.85,51.62,50.53,50.53,100605
16-Apr-24,49.98,50.85,49.50,50.85,365048
15-Apr-24,53.00,53.20,50.75,51.00,434865
12-Apr-24,52.65,53.85,51.28,51.80,199486
11-Apr-24,51.25,52.65,50.90,52.65,275944
10-Apr-24,49.17,51.35,49.17,51.35,131208
09-Apr-24,50.85,51.70,49.90,50.18,193613
08-Apr-24,51.78,52.10,50.15,50.80,91687
05-Apr-24,52.50,52.50,51.10,51.70,380283
04-Apr-24,52.76,53.20,50.65,50.65,183551
03-Apr-24,51.33,53.19,51.33,52.65,150396

*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: BURA39