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
13/06/2025	0,83%	0,55	66,80	65,56	65,56	67,20	185K	79
12/06/2025	-0,20%	-0,13	66,25	66,99	66,25	67,92	417K	46
11/06/2025	4,77%	3,02	66,38	63,36	63,36	66,78	361K	44
10/06/2025	-3,31%	-2,17	63,36	65,44	62,72	65,44	386K	29
09/06/2025	4,86%	3,04	65,53	64,00	64,00	66,39	503K	1.605
06/06/2025	1,38%	0,85	62,49	61,64	61,64	62,49	9K	18
05/06/2025	-1,28%	-0,80	61,64	62,56	61,63	62,68	126K	20

04/06/2025	1,04%	0,64	62,44	62,00	61,64	62,44	92K	12
03/06/2025	2,05%	1,24	61,80	62,72	61,28	62,94	407K	55
02/06/2025	-0,62%	-0,38	60,56	60,90	60,00	60,96	39K	19
30/05/2025	0,16%	0,10	60,94	60,40	60,20	61,37	94K	16
29/05/2025	-2,73%	-1,71	60,84	62,56	60,64	62,56	123K	42
28/05/2025	1,21%	0,75	62,55	62,00	62,00	63,26	278K	46
27/05/2025	8,42%	4,80	61,80	61,00	61,00	62,48	304K	32
26/05/2025	-5,19%	-3,12	57,00	60,12	57,00	60,16	25K	40
23/05/2025	12,00%	6,44	60,12	57,03	57,03	60,16	285K	61
22/05/2025	0,30%	0,16	53,68	52,64	52,64	53,83	322K	1.504
21/05/2025	1,00%	0,53	53,52	53,63	53,28	54,42	93K	19
20/05/2025	0,89%	0,47	52,99	53,18	52,84	53,20	57K	10
19/05/2025	0,15%	0,08	52,52	51,64	51,64	52,52	21K	8
16/05/2025	-1,15%	-0,61	52,44	53,34	52,28	53,60	62K	22
15/05/2025	0,65%	0,34	53,05	52,70	52,02	53,05	781K	19
14/05/2025	0,67%	0,35	52,71	51,83	51,83	52,76	337K	16
13/05/2025	1,73%	0,89	52,36	51,48	51,13	52,36	13K	15
12/05/2025	1,48%	0,75	51,47	51,80	51,47	52,88	113K	21
09/05/2025	0,52%	0,26	50,72	50,20	50,20	50,72	412K	16
08/05/2025	-1,10%	-0,56	50,46	51,67	50,46	51,67	55K	19
07/05/2025	1,67%	0,84	51,02	49,38	49,38	51,36	1M	28
06/05/2025	2,70%	1,32	50,18	49,35	48,45	50,27	88K	24
05/05/2025	0,12%	0,06	48,86	49,29	47,98	49,29	143K	12
02/05/2025	3,06%	1,45	48,80	46,80	46,80	49,08	97K	23
30/04/2025	0,70%	0,33	47,35	47,50	46,37	47,50	54K	21
29/04/2025	-0,38%	-0,18	47,02	47,68	47,02	47,68	537K	9
28/04/2025	2,16%	1,00	47,20	46,67	46,60	47,28	21K	14
25/04/2025	-0,94%	-0,44	46,20	46,12	45,88	46,37	96K	20
24/04/2025	3,19%	1,44	46,64	46,01	46,01	46,64	32K	5
23/04/2025	4,44%	1,92	45,20	44,59	44,59	45,46	34K	7
22/04/2025	-2,68%	-1,19	43,28	43,81	43,19	43,90	27K	19
17/04/2025	-0,02%	-0,01	44,47	44,61	44,47	44,82	48K	10
16/04/2025	-0,27%	-0,12	44,48	44,60	44,08	45,52	3K	9
15/04/2025	-0,45%	-0,20	44,60	45,25	44,60	45,27	42K	9
14/04/2025	0,99%	0,44	44,80	44,58	44,26	45,02	126K	23
11/04/2025	4,38%	1,86	44,36	43,00	43,00	44,57	32K	43
10/04/2025	-0,75%	-0,32	42,50	43,25	42,22	43,61	68K	29
09/04/2025	7,05%	2,82	42,82	40,70	40,70	43,33	108K	17
08/04/2025	-1,23%	-0,50	40,00	42,00	40,00	42,07	130K	22
07/04/2025	0,75%	0,30	40,50	39,57	39,06	42,09	356K	45
04/04/2025	-4,38%	-1,84	40,20	42,47	39,07	42,47	356K	41
03/04/2025	-3,91%	-1,71	42,04	42,24	41,20	42,42	411K	47
02/04/2025	0,28%	0,12	43,75	43,19	42,90	44,28	261K	24
01/04/2025	-0,11%	-0,05	43,63	44,12	43,00	44,12	14K	19
31/03/2025	-1,47%	-0,65	43,68	44,00	43,16	44,00	204K	33
28/03/2025	-3,00%	-1,37	44,33	46,16	44,33	46,16	25K	24
27/03/2025	-1,83%	-0,85	45,70	46,78	45,35	46,78	17K	14
26/03/2025	-1,59%	-0,75	46,55	46,90	46,33	47,24	30K	12
25/03/2025	-2,49%	-1,21	47,30	49,06	46,80	49,06	26K	19
24/03/2025	1,74%	0,83	48,51	48,29	48,29	48,85	107K	17
21/03/2025	-0,29%	-0,14	47,68	47,50	47,35	47,68	40K	12
20/03/2025	1,72%	0,81	47,82	50,00	47,40	50,00	228K	24
19/03/2025	1,75%	0,81	47,01	45,27	45,27	47,08	81K	56
18/03/2025	-1,49%	-0,70	46,20	46,85	45,88	46,85	13M	28
17/03/2025	2,40%	1,10	46,90	46,26	46,26	46,92	37K	23
14/03/2025	0,42%	0,19	45,80	45,90	45,61	46,22	67K	21
13/03/2025	-0,91%	-0,42	45,61	46,35	45,10	46,38	86K	32
12/03/2025	-1,27%	-0,59	46,03	47,17	46,03	47,46	255K	18
11/03/2025	3,03%	1,37	46,62	45,25	44,66	46,62	38K	21
10/03/2025	-2,12%	-0,98	45,25	45,50	44,60	45,52	33K	27
07/03/2025	-0,90%	-0,42	46,23	47,03	45,40	47,03	90K	41
06/03/2025	-1,27%	-0,60	46,65	47,73	46,29	47,73	45K	23
05/03/2025	-2,56%	-1,24	47,25	46,60	46,60	47,29	87K	10
28/02/2025	0,71%	0,34	48,49	48,15	47,40	48,72	196K	27
27/02/2025	-3,08%	-1,53	48,15	50,88	48,15	50,95	83K	29
26/02/2025	2,64%	1,28	49,68	49,04	49,00	50,31	128K	18
25/02/2025	-2,02%	-1,00	48,40	48,50	47,82	49,40	350K	89
24/02/2025	-1,10%	-0,55	49,40	50,38	48,58	50,38	767K	34
21/02/2025	-3,35%	-1,73	49,95	52,20	49,70	52,20	272K	43
20/02/2025	-0,71%	-0,37	51,68	52,61	51,50	52,63	143K	35
19/02/2025	-2,69%	-1,44	52,05	53,90	51,72	53,90	938K	36
18/02/2025	2,51%	1,31	53,49	53,75	52,90	53,90	300K	340
17/02/2025	-1,86%	-0,99	52,18	53,90	52,15	53,90	38K	22
14/02/2025	-3,92%	-2,17	53,17	55,36	53,08	55,36	168K	45
13/02/2025	-0,90%	-0,50	55,34	54,00	54,00	56,52	77K	14
12/02/2025	1,09%	0,60	55,84	54,70	54,10	56,44	14K	11
11/02/2025	-1,99%	-1,12	55,24	56,93	55,00	56,93	19K	18
10/02/2025	-0,28%	-0,16	56,36	56,88	56,15	57,02	39K	14
07/02/2025	3,59%	1,96	56,52	55,11	55,11	56,52	94K	21
06/02/2025	-2,57%	-1,44	54,56	56,05	54,26	56,18	74K	17
05/02/2025	0,79%	0,44	56,00	55,77	55,09	56,42	119K	9
04/02/2025	2,58%	1,40	55,56	54,00	54,00	55,76	2M	25
03/02/2025	-1,65%	-0,91	54,16	54,12	54,12	55,07	1M	21
31/01/2025	-2,86%	-1,62	55,07	57,08	55,07	57,08	1M	17
30/01/2025	2,33%	1,29	56,69	55,50	55,50	56,97	231K	134
29/01/2025	3,36%	1,80	55,40	54,32	54,32	55,46	295K	25
28/01/2025	0,66%	0,35	53,60	54,00	52,90	54,00	926K	35
27/01/2025	-11,40%	-6,85	53,25	60,10	53,19	60,10	1M	106
24/01/2025	-0,92%	-0,56	60,10	61,25	60,01	61,66	43K	11
23/01/2025	0,70%	0,42	60,66	60,85	60,11	61,00	50K	16
22/01/2025	3,17%	1,85	60,24	60,68	58,88	61,14	722K	33
21/01/2025	2,31%	1,32	58,39	57,65	57,28	58,58	56K	16
20/01/2025	0,55%	0,31	57,07	56,76	55,73	57,21	12K	12
17/01/2025	2,73%	1,51	56,76	56,08	55,90	56,96	339K	13
16/01/2025	-0,81%	-0,45	55,25	55,70	55,00	56,28	23K	9
15/01/2025	2,18%	1,19	55,70	55,07	55,07	56,11	92K	16
14/01/2025	-0,06%	-0,03	54,51	55,50	54,51	55,50	197K	939
13/01/2025	-1,52%	-0,84	54,54	55,20	54,54	55,84	69K	24
10/01/2025	-1,07%	-0,60	55,38	57,16	55,32	57,16	25K	14
09/01/2025	-0,62%	-0,35	55,98	56,25	55,97	57,00	15K	6
08/01/2025	-0,60%	-0,34	56,33	57,21	55,44	57,21	24K	20
07/01/2025	-4,39%	-2,60	56,67	59,97	56,67	59,97	28K	17
06/01/2025	0,00%	0,00	59,27	60,00	59,27	61,22	140K	23
03/01/2025	3,08%	1,77	59,27	58,48	58,19	59,27	101K	16
02/01/2025	3,34%	1,86	57,50	55,64	55,64	57,86	57K	69
30/12/2024	-3,49%	-2,01	55,64	55,97	55,36	56,12	158K	24
27/12/2024	-0,60%	-0,35	57,65	58,19	57,00	58,20	21K	11
26/12/2024	-0,96%	-0,56	58,00	58,56	57,46	58,56	34K	14
23/12/2024	2,65%	1,51	58,56	57,05	57,01	58,62	31K	20
20/12/2024	-0,40%	-0,23	57,05	57,30	55,86	57,72	91K	116
19/12/2024	-2,25%	-1,32	57,28	58,44	57,09	58,48	162K	42
18/12/2024	0,17%	0,10	58,60	59,52	58,36	60,18	33K	69
17/12/2024	-0,81%	-0,48	58,50	59,32	57,97	59,32	84K	25
16/12/2024	-0,87%	-0,52	58,98	59,50	58,00	59,50	29K	25
13/12/2024	-1,03%	-0,62	59,50	60,56	59,21	60,84	35K	18
12/12/2024	-2,08%	-1,28	60,12	60,78	60,00	61,44	52K	15
11/12/2024	0,72%	0,44	61,40	60,96	60,50	61,68	62K	119
10/12/2024	-1,36%	-0,84	60,96	61,98	60,96	61,98	137K	29
09/12/2024	-4,36%	-2,82	61,80	64,12	61,80	64,92	323K	77
06/12/2024	0,75%	0,48	64,62	64,14	63,95	64,92	80K	22
05/12/2024	0,56%	0,36	64,14	63,00	62,56	64,14	81K	19
04/12/2024	-0,09%	-0,06	63,78	64,72	63,27	65,28	77K	99
03/12/2024	-0,93%	-0,60	63,84	64,90	63,53	64,90	52K	11
02/12/2024	-0,09%	-0,06	64,44	65,72	63,88	66,50	49K	61
29/11/2024	2,95%	1,85	64,50	64,70	64,36	66,54	21K	20
28/11/2024	0,08%	0,05	62,65	61,05	61,05	64,06	29K	14
27/11/2024	-	-	62,60	61,68	61,68	63,00	50K	23

Date,Open,High,Low,Close,Volume
13-Jun-25,65.56,67.20,65.56,66.80,184539
12-Jun-25,66.99,67.92,66.25,66.25,417218
11-Jun-25,63.36,66.78,63.36,66.38,361112
10-Jun-25,65.44,65.44,62.72,63.36,385996
09-Jun-25,64.00,66.39,64.00,65.53,503211
06-Jun-25,61.64,62.49,61.64,62.49,8598
05-Jun-25,62.56,62.68,61.63,61.64,125567
04-Jun-25,62.00,62.44,61.64,62.44,91786
03-Jun-25,62.72,62.94,61.28,61.80,407037
02-Jun-25,60.90,60.96,60.00,60.56,39343
30-May-25,60.40,61.37,60.20,60.94,94475
29-May-25,62.56,62.56,60.64,60.84,123453
28-May-25,62.00,63.26,62.00,62.55,277638
27-May-25,61.00,62.48,61.00,61.80,304045
26-May-25,60.12,60.16,57.00,57.00,25183
23-May-25,57.03,60.16,57.03,60.12,284933
22-May-25,52.64,53.83,52.64,53.68,322126
21-May-25,53.63,54.42,53.28,53.52,93232
20-May-25,53.18,53.20,52.84,52.99,56519
19-May-25,51.64,52.52,51.64,52.52,21203
16-May-25,53.34,53.60,52.28,52.44,62032
15-May-25,52.70,53.05,52.02,53.05,780650
14-May-25,51.83,52.76,51.83,52.71,337159
13-May-25,51.48,52.36,51.13,52.36,13125
12-May-25,51.80,52.88,51.47,51.47,113409
09-May-25,50.20,50.72,50.20,50.72,411553
08-May-25,51.67,51.67,50.46,50.46,55331
07-May-25,49.38,51.36,49.38,51.02,1367033
06-May-25,49.35,50.27,48.45,50.18,88449
05-May-25,49.29,49.29,47.98,48.86,142885
02-May-25,46.80,49.08,46.80,48.80,96734
30-Apr-25,47.50,47.50,46.37,47.35,54438
29-Apr-25,47.68,47.68,47.02,47.02,536925
28-Apr-25,46.67,47.28,46.60,47.20,20996
25-Apr-25,46.12,46.37,45.88,46.20,95607
24-Apr-25,46.01,46.64,46.01,46.64,32062
23-Apr-25,44.59,45.46,44.59,45.20,33993
22-Apr-25,43.81,43.90,43.19,43.28,26631
17-Apr-25,44.61,44.82,44.47,44.47,47505
16-Apr-25,44.60,45.52,44.08,44.48,2908
15-Apr-25,45.25,45.27,44.60,44.60,42422
14-Apr-25,44.58,45.02,44.26,44.80,126299
11-Apr-25,43.00,44.57,43.00,44.36,32336
10-Apr-25,43.25,43.61,42.22,42.50,68355
09-Apr-25,40.70,43.33,40.70,42.82,107576
08-Apr-25,42.00,42.07,40.00,40.00,130329
07-Apr-25,39.57,42.09,39.06,40.50,356235
04-Apr-25,42.47,42.47,39.07,40.20,356449
03-Apr-25,42.24,42.42,41.20,42.04,411043
02-Apr-25,43.19,44.28,42.90,43.75,260527
01-Apr-25,44.12,44.12,43.00,43.63,13594
31-Mar-25,44.00,44.00,43.16,43.68,204261
28-Mar-25,46.16,46.16,44.33,44.33,25042
27-Mar-25,46.78,46.78,45.35,45.70,17400
26-Mar-25,46.90,47.24,46.33,46.55,30028
25-Mar-25,49.06,49.06,46.80,47.30,25876
24-Mar-25,48.29,48.85,48.29,48.51,106674
21-Mar-25,47.50,47.68,47.35,47.68,39919
20-Mar-25,50.00,50.00,47.40,47.82,227637
19-Mar-25,45.27,47.08,45.27,47.01,80512
18-Mar-25,46.85,46.85,45.88,46.20,13072556
17-Mar-25,46.26,46.92,46.26,46.90,37397
14-Mar-25,45.90,46.22,45.61,45.80,66849
13-Mar-25,46.35,46.38,45.10,45.61,86034
12-Mar-25,47.17,47.46,46.03,46.03,254910
11-Mar-25,45.25,46.62,44.66,46.62,38133
10-Mar-25,45.50,45.52,44.60,45.25,32698
07-Mar-25,47.03,47.03,45.40,46.23,89715
06-Mar-25,47.73,47.73,46.29,46.65,44770
05-Mar-25,46.60,47.29,46.60,47.25,86938
28-Feb-25,48.15,48.72,47.40,48.49,195774
27-Feb-25,50.88,50.95,48.15,48.15,83415
26-Feb-25,49.04,50.31,49.00,49.68,128130
25-Feb-25,48.50,49.40,47.82,48.40,350254
24-Feb-25,50.38,50.38,48.58,49.40,766870
21-Feb-25,52.20,52.20,49.70,49.95,271721
20-Feb-25,52.61,52.63,51.50,51.68,142968
19-Feb-25,53.90,53.90,51.72,52.05,937959
18-Feb-25,53.75,53.90,52.90,53.49,299946
17-Feb-25,53.90,53.90,52.15,52.18,37908
14-Feb-25,55.36,55.36,53.08,53.17,168055
13-Feb-25,54.00,56.52,54.00,55.34,76959
12-Feb-25,54.70,56.44,54.10,55.84,14335
11-Feb-25,56.93,56.93,55.00,55.24,18523
10-Feb-25,56.88,57.02,56.15,56.36,39341
07-Feb-25,55.11,56.52,55.11,56.52,94367
06-Feb-25,56.05,56.18,54.26,54.56,74022
05-Feb-25,55.77,56.42,55.09,56.00,119232
04-Feb-25,54.00,55.76,54.00,55.56,2256440
03-Feb-25,54.12,55.07,54.12,54.16,1050775
31-Jan-25,57.08,57.08,55.07,55.07,1080063
30-Jan-25,55.50,56.97,55.50,56.69,230910
29-Jan-25,54.32,55.46,54.32,55.40,294617
28-Jan-25,54.00,54.00,52.90,53.60,926087
27-Jan-25,60.10,60.10,53.19,53.25,1222387
24-Jan-25,61.25,61.66,60.01,60.10,42622
23-Jan-25,60.85,61.00,60.11,60.66,50067
22-Jan-25,60.68,61.14,58.88,60.24,721898
21-Jan-25,57.65,58.58,57.28,58.39,56398
20-Jan-25,56.76,57.21,55.73,57.07,12248
17-Jan-25,56.08,56.96,55.90,56.76,339262
16-Jan-25,55.70,56.28,55.00,55.25,23455
15-Jan-25,55.07,56.11,55.07,55.70,91614
14-Jan-25,55.50,55.50,54.51,54.51,196783
13-Jan-25,55.20,55.84,54.54,54.54,68678
10-Jan-25,57.16,57.16,55.32,55.38,24834
09-Jan-25,56.25,57.00,55.97,55.98,15246
08-Jan-25,57.21,57.21,55.44,56.33,24004
07-Jan-25,59.97,59.97,56.67,56.67,27714
06-Jan-25,60.00,61.22,59.27,59.27,139717
03-Jan-25,58.48,59.27,58.19,59.27,100971
02-Jan-25,55.64,57.86,55.64,57.50,57256
30-Dec-24,55.97,56.12,55.36,55.64,157716
27-Dec-24,58.19,58.20,57.00,57.65,21231
26-Dec-24,58.56,58.56,57.46,58.00,33886
23-Dec-24,57.05,58.62,57.01,58.56,30792
20-Dec-24,57.30,57.72,55.86,57.05,91386
19-Dec-24,58.44,58.48,57.09,57.28,161522
18-Dec-24,59.52,60.18,58.36,58.60,32782
17-Dec-24,59.32,59.32,57.97,58.50,83815
16-Dec-24,59.50,59.50,58.00,58.98,28696
13-Dec-24,60.56,60.84,59.21,59.50,34953
12-Dec-24,60.78,61.44,60.00,60.12,51984
11-Dec-24,60.96,61.68,60.50,61.40,62112
10-Dec-24,61.98,61.98,60.96,60.96,136828
09-Dec-24,64.12,64.92,61.80,61.80,322527
06-Dec-24,64.14,64.92,63.95,64.62,79858
05-Dec-24,63.00,64.14,62.56,64.14,81277
04-Dec-24,64.72,65.28,63.27,63.78,76744
03-Dec-24,64.90,64.90,63.53,63.84,51592
02-Dec-24,65.72,66.50,63.88,64.44,49364
29-Nov-24,64.70,66.54,64.36,64.50,20738
28-Nov-24,61.05,64.06,61.05,62.65,29062
27-Nov-24,61.68,63.00,61.68,62.60,49516

*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