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
16/01/2026	2,54%	1,20	48,41	47,70	47,70	49,29	2M	671
15/01/2026	-1,03%	-0,49	47,21	47,70	46,99	48,29	3M	404
14/01/2026	3,47%	1,60	47,70	46,34	45,06	47,72	4M	2.478
13/01/2026	0,00%	0,00	46,10	46,58	45,46	47,00	2M	254
12/01/2026	3,95%	1,75	46,10	45,59	45,23	46,56	1M	170
09/01/2026	-1,11%	-0,50	44,35	46,63	44,35	47,21	1M	340
08/01/2026	1,01%	0,45	44,85	44,77	43,88	44,85	1M	705

07/01/2026	-0,22%	-0,10	44,40	44,30	43,80	44,80	1M	451
06/01/2026	1,95%	0,85	44,50	43,95	43,15	44,50	1M	161
05/01/2026	5,46%	2,26	43,65	42,50	42,50	43,92	5M	574
02/01/2026	3,17%	1,27	41,39	39,33	39,33	41,71	2M	173
30/12/2025	-6,39%	-2,74	40,12	40,83	39,30	41,60	2M	384
29/12/2025	-0,44%	-0,19	42,86	41,80	40,67	45,88	3M	774
26/12/2025	-0,12%	-0,05	43,05	43,03	41,99	44,56	2M	461
23/12/2025	0,47%	0,20	43,10	43,47	42,80	44,50	517K	397
22/12/2025	1,66%	0,70	42,90	43,90	42,90	44,05	1M	133
19/12/2025	-48,52%	-39,78	42,20	41,55	40,41	44,00	1M	555
18/12/2025	3,52%	2,79	81,98	82,00	79,05	82,78	632K	239
17/12/2025	-2,83%	-2,31	79,19	84,49	78,41	84,96	346K	227
16/12/2025	0,23%	0,19	81,50	80,74	79,58	81,50	990K	105
15/12/2025	-1,61%	-1,33	81,31	83,46	80,78	88,00	996K	131
12/12/2025	-6,67%	-5,91	82,64	89,13	82,38	89,13	1M	149
11/12/2025	1,20%	1,05	88,55	86,56	85,14	88,56	3M	82
10/12/2025	-0,88%	-0,78	87,50	88,28	84,42	88,28	2M	251
09/12/2025	1,58%	1,37	88,28	87,49	85,74	88,28	1M	124
08/12/2025	-0,79%	-0,69	86,91	87,60	85,88	87,60	826K	66
05/12/2025	-0,14%	-0,12	87,60	88,01	85,61	88,20	975K	148
04/12/2025	5,97%	4,94	87,72	82,55	81,92	87,72	2M	131
03/12/2025	1,72%	1,40	82,78	81,65	80,18	82,78	262K	35
02/12/2025	1,76%	1,41	81,38	80,77	79,29	81,38	143K	97
01/12/2025	-2,39%	-1,96	79,97	82,75	78,55	82,75	407K	73
28/11/2025	-0,93%	-0,77	81,93	80,11	79,70	81,93	782K	129
27/11/2025	2,75%	2,21	82,70	79,44	79,44	83,50	211K	195
26/11/2025	1,25%	0,99	80,49	81,00	78,82	81,00	682K	1.570
25/11/2025	3,11%	2,40	79,50	77,00	76,05	79,50	522K	91
24/11/2025	2,88%	2,16	77,10	75,60	74,85	77,47	2M	51
21/11/2025	-7,60%	-6,16	74,94	77,25	72,21	77,25	2M	151
19/11/2025	4,12%	3,21	81,10	76,33	76,33	81,52	909K	100
18/11/2025	-2,64%	-2,11	77,89	76,50	75,63	78,52	435K	69
17/11/2025	1,19%	0,94	80,00	79,01	76,75	80,00	182K	175
14/11/2025	-0,20%	-0,16	79,06	76,42	76,00	80,47	769K	105
13/11/2025	-6,20%	-5,24	79,22	84,00	79,22	84,00	213K	227
12/11/2025	2,36%	1,95	84,46	84,44	83,05	85,58	483K	347
11/11/2025	-5,69%	-4,98	82,51	88,37	82,30	88,37	958K	118
10/11/2025	3,43%	2,90	87,49	87,50	85,04	88,22	1M	123
07/11/2025	1,11%	0,93	84,59	83,00	79,92	84,95	768K	242
06/11/2025	-5,79%	-5,14	83,66	89,48	83,66	89,48	1M	240
05/11/2025	-0,99%	-0,89	88,80	88,60	88,50	90,71	1M	259
04/11/2025	-4,50%	-4,23	89,69	93,00	89,42	93,00	978K	334
03/11/2025	-5,66%	-5,63	93,92	101,99	93,90	101,99	424K	87
31/10/2025	-4,18%	-4,34	99,55	101,50	97,39	101,50	612K	214
30/10/2025	1,75%	1,79	103,89	102,43	98,52	103,89	447K	142
29/10/2025	3,99%	3,92	102,10	98,50	97,65	103,83	1M	1.302
28/10/2025	6,98%	6,41	98,18	93,50	93,50	100,13	2M	133
27/10/2025	-1,10%	-1,02	91,77	93,72	88,74	93,72	804K	3.322
24/10/2025	1,97%	1,79	92,79	91,91	90,64	93,22	468K	598
23/10/2025	-1,03%	-0,95	91,00	92,10	87,80	92,10	698K	80
22/10/2025	2,88%	2,57	91,95	87,36	85,11	91,95	742K	127
21/10/2025	-5,72%	-5,42	89,38	95,75	88,89	95,75	1M	333
20/10/2025	-1,20%	-1,15	94,80	97,34	93,25	97,59	503K	91
17/10/2025	-4,72%	-4,75	95,95	99,00	93,73	99,87	4M	259
16/10/2025	-4,80%	-5,08	100,70	108,56	100,70	108,56	2M	183
15/10/2025	0,07%	0,07	105,78	108,34	101,29	109,99	5M	854
14/10/2025	4,51%	4,56	105,71	102,14	97,50	106,62	2M	304
13/10/2025	6,23%	5,93	101,15	96,22	96,22	104,19	3M	116
10/10/2025	3,40%	3,13	95,22	93,53	93,53	100,76	699K	84
09/10/2025	1,24%	1,13	92,09	92,03	90,75	93,63	475K	64
08/10/2025	-0,55%	-0,50	90,96	92,38	89,97	92,60	569K	94
07/10/2025	0,45%	0,41	91,46	92,48	89,60	94,58	164K	66
06/10/2025	3,03%	2,68	91,05	89,26	89,26	92,80	572K	1.192
03/10/2025	-2,01%	-1,81	88,37	91,09	86,80	91,09	1M	113
02/10/2025	4,50%	3,88	90,18	87,05	85,80	90,18	713K	391
01/10/2025	1,01%	0,86	86,30	85,34	84,72	86,35	334K	40
30/09/2025	-1,23%	-1,06	85,44	87,37	84,72	87,37	86K	53
29/09/2025	-0,54%	-0,47	86,50	87,41	85,90	88,36	269K	52
26/09/2025	-1,83%	-1,62	86,97	88,34	85,68	88,34	134K	218
25/09/2025	-2,64%	-2,40	88,59	84,00	82,51	88,59	392K	81
24/09/2025	2,11%	1,88	90,99	89,57	86,38	90,99	346K	55
23/09/2025	-0,71%	-0,64	89,11	90,65	87,57	90,65	1M	81
22/09/2025	2,27%	1,99	89,75	88,64	85,55	90,18	177K	49
19/09/2025	8,35%	6,76	87,76	80,28	80,28	87,81	425K	127
18/09/2025	1,98%	1,57	81,00	79,24	78,50	81,55	149K	37
17/09/2025	1,25%	0,98	79,43	77,85	77,29	79,43	146K	36
16/09/2025	-3,15%	-2,55	78,45	81,40	77,91	81,49	164K	45
15/09/2025	8,06%	6,04	81,00	75,92	75,36	81,49	981K	58
12/09/2025	-2,05%	-1,57	74,96	76,12	74,34	76,80	2M	46
11/09/2025	0,59%	0,45	76,53	75,84	75,84	77,24	4M	21
10/09/2025	0,00%	0,00	76,08	76,40	76,08	77,01	158K	56
09/09/2025	0,49%	0,37	76,08	76,00	75,00	76,33	66K	19
08/09/2025	3,25%	2,38	75,71	74,95	73,89	75,71	59K	58
05/09/2025	0,04%	0,03	73,33	73,86	71,68	74,09	64K	55
04/09/2025	-4,82%	-3,71	73,30	75,54	73,30	75,54	82K	35
03/09/2025	0,16%	0,12	77,01	76,88	74,40	77,01	39K	40
02/09/2025	2,79%	2,09	76,89	78,49	71,60	78,49	89K	37
01/09/2025	1,94%	1,42	74,80	77,00	73,15	77,00	24K	21
29/08/2025	-0,61%	-0,45	73,38	74,74	73,14	76,44	26K	12
28/08/2025	3,48%	2,48	73,83	72,50	72,40	74,39	62K	28
27/08/2025	-2,69%	-1,97	71,35	73,25	71,35	73,25	51K	73
26/08/2025	2,65%	1,89	73,32	71,50	71,50	74,46	242K	271
25/08/2025	0,21%	0,15	71,43	72,00	71,06	72,00	2M	23
22/08/2025	5,44%	3,68	71,28	69,00	68,96	71,61	904K	212
21/08/2025	0,93%	0,62	67,60	67,64	67,20	68,12	2M	179
20/08/2025	-1,08%	-0,73	66,98	67,59	65,12	67,59	628K	1.921
19/08/2025	-4,70%	-3,34	67,71	71,00	67,45	71,00	250K	252
18/08/2025	1,50%	1,05	71,05	68,60	68,60	71,05	45K	42
15/08/2025	-0,71%	-0,50	70,00	70,50	68,51	70,50	248K	223
14/08/2025	-2,08%	-1,50	70,50	71,99	70,00	71,99	230K	183
13/08/2025	-0,72%	-0,52	72,00	72,52	69,83	73,00	208K	89
12/08/2025	0,68%	0,49	72,52	72,76	71,50	72,80	31K	24
11/08/2025	-1,34%	-0,98	72,03	72,32	71,32	73,40	141K	153
08/08/2025	-0,67%	-0,49	73,01	74,08	72,26	74,08	413K	275
07/08/2025	-0,89%	-0,66	73,50	75,64	73,00	75,64	42K	40
06/08/2025	-0,27%	-0,20	74,16	75,65	74,16	75,92	124K	91
05/08/2025	2,68%	1,94	74,36	72,87	72,37	74,40	287K	202
04/08/2025	2,61%	1,84	72,42	71,29	70,80	72,42	38K	36
01/08/2025	-4,04%	-2,97	70,58	73,10	68,73	73,10	298K	59
31/07/2025	-2,27%	-1,71	73,55	75,26	73,32	75,26	207K	285
30/07/2025	0,64%	0,48	75,26	75,76	75,26	76,12	61K	12
29/07/2025	-2,87%	-2,21	74,78	76,79	74,78	77,12	66K	73
28/07/2025	-0,79%	-0,61	76,99	78,38	75,28	78,38	1M	147
25/07/2025	-2,92%	-2,33	77,60	77,36	75,96	77,72	51K	31
24/07/2025	4,52%	3,46	79,93	76,47	75,48	79,93	207K	112
23/07/2025	2,19%	1,64	76,47	74,68	74,01	76,47	4M	22
22/07/2025	0,85%	0,63	74,83	74,50	72,98	74,83	222K	16
21/07/2025	-2,77%	-2,11	74,20	76,88	74,05	77,65	226K	31
18/07/2025	0,59%	0,45	76,31	75,10	74,50	76,33	520K	1.285
17/07/2025	2,11%	1,57	75,86	74,95	74,20	75,86	2M	65
16/07/2025	2,06%	1,50	74,29	72,90	71,82	74,34	746K	36
15/07/2025	-0,97%	-0,71	72,79	73,98	71,16	73,98	370K	36
14/07/2025	3,51%	2,49	73,50	71,00	69,16	73,50	1M	229
11/07/2025	3,33%	2,29	71,01	67,88	67,88	71,01	256K	28
10/07/2025	2,37%	1,59	68,72	67,13	66,92	68,72	230K	41
09/07/2025	-0,04%	-0,03	67,13	67,16	66,36	67,16	115K	23
08/07/2025	-	-	67,16	68,47	66,68	69,76	404K	40

Date,Open,High,Low,Close,Volume
16-Jan-26,47.70,49.29,47.70,48.41,2034530
15-Jan-26,47.70,48.29,46.99,47.21,2926857
14-Jan-26,46.34,47.72,45.06,47.70,3808155
13-Jan-26,46.58,47.00,45.46,46.10,1632462
12-Jan-26,45.59,46.56,45.23,46.10,1278574
09-Jan-26,46.63,47.21,44.35,44.35,1490837
08-Jan-26,44.77,44.85,43.88,44.85,1328784
07-Jan-26,44.30,44.80,43.80,44.40,1426483
06-Jan-26,43.95,44.50,43.15,44.50,1267503
05-Jan-26,42.50,43.92,42.50,43.65,4586563
02-Jan-26,39.33,41.71,39.33,41.39,2298820
30-Dec-25,40.83,41.60,39.30,40.12,1697700
29-Dec-25,41.80,45.88,40.67,42.86,3101568
26-Dec-25,43.03,44.56,41.99,43.05,1760947
23-Dec-25,43.47,44.50,42.80,43.10,517126
22-Dec-25,43.90,44.05,42.90,42.90,1012436
19-Dec-25,41.55,44.00,40.41,42.20,1044847
18-Dec-25,82.00,82.78,79.05,81.98,632252
17-Dec-25,84.49,84.96,78.41,79.19,345851
16-Dec-25,80.74,81.50,79.58,81.50,989590
15-Dec-25,83.46,88.00,80.78,81.31,996340
12-Dec-25,89.13,89.13,82.38,82.64,1394558
11-Dec-25,86.56,88.56,85.14,88.55,2875731
10-Dec-25,88.28,88.28,84.42,87.50,1883800
09-Dec-25,87.49,88.28,85.74,88.28,1121560
08-Dec-25,87.60,87.60,85.88,86.91,826360
05-Dec-25,88.01,88.20,85.61,87.60,975361
04-Dec-25,82.55,87.72,81.92,87.72,1667962
03-Dec-25,81.65,82.78,80.18,82.78,262122
02-Dec-25,80.77,81.38,79.29,81.38,143379
01-Dec-25,82.75,82.75,78.55,79.97,407142
28-Nov-25,80.11,81.93,79.70,81.93,781686
27-Nov-25,79.44,83.50,79.44,82.70,211226
26-Nov-25,81.00,81.00,78.82,80.49,681874
25-Nov-25,77.00,79.50,76.05,79.50,521682
24-Nov-25,75.60,77.47,74.85,77.10,1525674
21-Nov-25,77.25,77.25,72.21,74.94,2204892
19-Nov-25,76.33,81.52,76.33,81.10,909095
18-Nov-25,76.50,78.52,75.63,77.89,434746
17-Nov-25,79.01,80.00,76.75,80.00,181631
14-Nov-25,76.42,80.47,76.00,79.06,768740
13-Nov-25,84.00,84.00,79.22,79.22,212577
12-Nov-25,84.44,85.58,83.05,84.46,483059
11-Nov-25,88.37,88.37,82.30,82.51,958039
10-Nov-25,87.50,88.22,85.04,87.49,1042012
07-Nov-25,83.00,84.95,79.92,84.59,768203
06-Nov-25,89.48,89.48,83.66,83.66,1273052
05-Nov-25,88.60,90.71,88.50,88.80,1423454
04-Nov-25,93.00,93.00,89.42,89.69,977546
03-Nov-25,101.99,101.99,93.90,93.92,423919
31-Oct-25,101.50,101.50,97.39,99.55,612288
30-Oct-25,102.43,103.89,98.52,103.89,447311
29-Oct-25,98.50,103.83,97.65,102.10,1092504
28-Oct-25,93.50,100.13,93.50,98.18,1580914
27-Oct-25,93.72,93.72,88.74,91.77,803693
24-Oct-25,91.91,93.22,90.64,92.79,467671
23-Oct-25,92.10,92.10,87.80,91.00,698115
22-Oct-25,87.36,91.95,85.11,91.95,741684
21-Oct-25,95.75,95.75,88.89,89.38,1418244
20-Oct-25,97.34,97.59,93.25,94.80,502794
17-Oct-25,99.00,99.87,93.73,95.95,3551561
16-Oct-25,108.56,108.56,100.70,100.70,2335661
15-Oct-25,108.34,109.99,101.29,105.78,5234270
14-Oct-25,102.14,106.62,97.50,105.71,1933398
13-Oct-25,96.22,104.19,96.22,101.15,3192469
10-Oct-25,93.53,100.76,93.53,95.22,699392
09-Oct-25,92.03,93.63,90.75,92.09,475401
08-Oct-25,92.38,92.60,89.97,90.96,568957
07-Oct-25,92.48,94.58,89.60,91.46,163590
06-Oct-25,89.26,92.80,89.26,91.05,571858
03-Oct-25,91.09,91.09,86.80,88.37,1391234
02-Oct-25,87.05,90.18,85.80,90.18,712967
01-Oct-25,85.34,86.35,84.72,86.30,334457
30-Sep-25,87.37,87.37,84.72,85.44,85801
29-Sep-25,87.41,88.36,85.90,86.50,268800
26-Sep-25,88.34,88.34,85.68,86.97,134228
25-Sep-25,84.00,88.59,82.51,88.59,391952
24-Sep-25,89.57,90.99,86.38,90.99,346414
23-Sep-25,90.65,90.65,87.57,89.11,1485035
22-Sep-25,88.64,90.18,85.55,89.75,176513
19-Sep-25,80.28,87.81,80.28,87.76,424650
18-Sep-25,79.24,81.55,78.50,81.00,148823
17-Sep-25,77.85,79.43,77.29,79.43,145736
16-Sep-25,81.40,81.49,77.91,78.45,164027
15-Sep-25,75.92,81.49,75.36,81.00,981125
12-Sep-25,76.12,76.80,74.34,74.96,1527657
11-Sep-25,75.84,77.24,75.84,76.53,3571215
10-Sep-25,76.40,77.01,76.08,76.08,158359
09-Sep-25,76.00,76.33,75.00,76.08,66407
08-Sep-25,74.95,75.71,73.89,75.71,58761
05-Sep-25,73.86,74.09,71.68,73.33,64032
04-Sep-25,75.54,75.54,73.30,73.30,82092
03-Sep-25,76.88,77.01,74.40,77.01,39395
02-Sep-25,78.49,78.49,71.60,76.89,88680
01-Sep-25,77.00,77.00,73.15,74.80,23536
29-Aug-25,74.74,76.44,73.14,73.38,26418
28-Aug-25,72.50,74.39,72.40,73.83,61814
27-Aug-25,73.25,73.25,71.35,71.35,51150
26-Aug-25,71.50,74.46,71.50,73.32,241923
25-Aug-25,72.00,72.00,71.06,71.43,2108894
22-Aug-25,69.00,71.61,68.96,71.28,904385
21-Aug-25,67.64,68.12,67.20,67.60,1847457
20-Aug-25,67.59,67.59,65.12,66.98,628315
19-Aug-25,71.00,71.00,67.45,67.71,250007
18-Aug-25,68.60,71.05,68.60,71.05,44687
15-Aug-25,70.50,70.50,68.51,70.00,248404
14-Aug-25,71.99,71.99,70.00,70.50,229789
13-Aug-25,72.52,73.00,69.83,72.00,208407
12-Aug-25,72.76,72.80,71.50,72.52,31170
11-Aug-25,72.32,73.40,71.32,72.03,140641
08-Aug-25,74.08,74.08,72.26,73.01,413244
07-Aug-25,75.64,75.64,73.00,73.50,42172
06-Aug-25,75.65,75.92,74.16,74.16,124355
05-Aug-25,72.87,74.40,72.37,74.36,286663
04-Aug-25,71.29,72.42,70.80,72.42,37878
01-Aug-25,73.10,73.10,68.73,70.58,297519
31-Jul-25,75.26,75.26,73.32,73.55,206849
30-Jul-25,75.76,76.12,75.26,75.26,60782
29-Jul-25,76.79,77.12,74.78,74.78,65600
28-Jul-25,78.38,78.38,75.28,76.99,1367158
25-Jul-25,77.36,77.72,75.96,77.60,51040
24-Jul-25,76.47,79.93,75.48,79.93,207088
23-Jul-25,74.68,76.47,74.01,76.47,3632625
22-Jul-25,74.50,74.83,72.98,74.83,221525
21-Jul-25,76.88,77.65,74.05,74.20,226242
18-Jul-25,75.10,76.33,74.50,76.31,520317
17-Jul-25,74.95,75.86,74.20,75.86,1995803
16-Jul-25,72.90,74.34,71.82,74.29,746304
15-Jul-25,73.98,73.98,71.16,72.79,369887
14-Jul-25,71.00,73.50,69.16,73.50,1340025
11-Jul-25,67.88,71.01,67.88,71.01,255822
10-Jul-25,67.13,68.72,66.92,68.72,230406
09-Jul-25,67.16,67.16,66.36,67.13,114585
08-Jul-25,68.47,69.76,66.68,67.16,403681

*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