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
29/05/2026	0,21%	0,09	42,87	43,20	41,86	43,24	720K	159
28/05/2026	0,71%	0,30	42,78	42,89	41,41	42,89	707K	156
27/05/2026	0,14%	0,06	42,48	42,42	41,55	42,59	373K	225
26/05/2026	2,22%	0,92	42,42	41,64	41,64	42,73	1M	592
25/05/2026	1,79%	0,73	41,50	41,69	40,68	41,69	546K	356
22/05/2026	-0,05%	-0,02	40,77	40,92	40,77	41,56	2M	1.608
21/05/2026	1,49%	0,60	40,79	40,60	39,84	41,00	3M	667
20/05/2026	1,54%	0,61	40,19	40,20	39,63	40,44	2M	1.873
19/05/2026	-2,75%	-1,12	39,58	40,25	39,16	40,68	620K	157
18/05/2026	-3,69%	-1,56	40,70	42,25	40,10	42,25	2M	789
15/05/2026	-2,63%	-1,14	42,26	43,40	42,09	43,40	3M	826
14/05/2026	-1,92%	-0,85	43,40	44,64	42,95	44,64	1M	1.762
13/05/2026	-0,61%	-0,27	44,25	44,51	43,11	44,59	1M	2.615
12/05/2026	-4,28%	-1,99	44,52	45,64	42,98	45,75	3M	2.335
11/05/2026	2,81%	1,27	46,51	45,09	45,09	47,34	2M	2.389
08/05/2026	-2,31%	-1,07	45,24	46,70	44,78	46,70	1M	304
07/05/2026	-3,12%	-1,49	46,31	48,00	46,02	48,04	2M	324
06/05/2026	7,39%	3,29	47,80	45,38	45,19	47,80	2M	693
05/05/2026	-1,46%	-0,66	44,51	45,81	44,01	45,81	1M	1.055
04/05/2026	-3,32%	-1,55	45,17	46,58	45,13	46,58	4M	408
30/04/2026	6,16%	2,71	46,72	44,46	44,46	46,72	2M	327
29/04/2026	-1,37%	-0,61	44,01	45,73	43,99	45,73	1M	1.068
28/04/2026	-5,00%	-2,35	44,62	46,95	44,62	46,95	2M	402
27/04/2026	1,08%	0,50	46,97	46,20	45,95	47,01	1M	3.748
24/04/2026	-0,73%	-0,34	46,47	47,80	46,10	48,13	2M	437
23/04/2026	-1,87%	-0,89	46,81	47,91	46,09	48,64	3M	531
22/04/2026	2,14%	1,00	47,70	45,60	45,20	47,73	1M	736
20/04/2026	0,28%	0,13	46,70	45,98	45,00	46,70	882K	110
17/04/2026	0,76%	0,35	46,57	46,26	45,65	47,47	1M	145
16/04/2026	1,16%	0,53	46,22	46,08	45,68	46,50	1M	137
15/04/2026	3,54%	1,56	45,69	44,49	44,36	46,18	2M	2.994
14/04/2026	2,06%	0,89	44,13	44,00	43,49	44,13	1M	229
13/04/2026	1,79%	0,76	43,24	42,91	41,80	43,38	1M	670
10/04/2026	-0,98%	-0,42	42,48	43,33	42,46	43,45	1M	1.487
09/04/2026	-1,72%	-0,75	42,90	43,15	42,40	43,65	805K	1.636
08/04/2026	5,95%	2,45	43,65	43,80	43,12	44,71	2M	3.164
07/04/2026	-0,68%	-0,28	41,20	41,92	40,44	41,92	740K	2.636
06/04/2026	-0,86%	-0,36	41,48	41,85	41,30	42,19	449K	961
02/04/2026	-1,20%	-0,51	41,84	40,99	40,22	42,00	754K	227
01/04/2026	0,83%	0,35	42,35	42,26	42,26	43,77	815K	1.410
31/03/2026	6,19%	2,45	42,00	40,08	40,02	42,00	2M	379
30/03/2026	-2,35%	-0,95	39,55	40,76	39,26	41,19	2M	258
27/03/2026	-2,13%	-0,88	40,50	40,99	40,28	41,22	840K	1.142
26/03/2026	-3,20%	-1,37	41,38	42,02	40,81	42,23	1M	1.896
25/03/2026	1,86%	0,78	42,75	43,05	42,47	43,76	856K	129
24/03/2026	0,14%	0,06	41,97	41,91	41,00	42,28	812K	118
23/03/2026	1,40%	0,58	41,91	41,75	41,45	42,51	3M	223
20/03/2026	-2,06%	-0,87	41,33	42,20	40,59	42,94	1M	381
19/03/2026	-2,04%	-0,88	42,20	42,50	40,90	42,50	2M	298
18/03/2026	-2,07%	-0,91	43,08	43,99	42,70	43,99	1M	836
17/03/2026	0,89%	0,39	43,99	43,60	43,42	44,38	1M	143
16/03/2026	-0,73%	-0,32	43,60	43,65	42,92	44,14	2M	416
13/03/2026	-1,41%	-0,63	43,92	45,09	43,28	45,44	3M	4.610
12/03/2026	0,70%	0,31	44,55	43,35	43,35	44,77	1M	165
11/03/2026	-2,02%	-0,91	44,24	44,54	43,77	45,21	1M	741
10/03/2026	2,15%	0,95	45,15	43,94	43,94	45,98	2M	1.544
09/03/2026	3,25%	1,39	44,20	41,78	41,11	44,20	5M	3.087
06/03/2026	-3,01%	-1,33	42,81	44,08	42,32	44,52	2M	2.195
05/03/2026	-3,77%	-1,73	44,14	46,33	42,90	46,33	5M	414
04/03/2026	0,20%	0,09	45,87	45,78	44,30	46,36	2M	2.578
03/03/2026	-5,02%	-2,42	45,78	46,78	44,18	46,78	5M	2.611
02/03/2026	3,54%	1,65	48,20	45,87	45,87	48,88	4M	5.629
27/02/2026	-0,34%	-0,16	46,55	46,41	45,87	46,96	4M	724
26/02/2026	-0,91%	-0,43	46,71	47,45	45,47	47,45	3M	2.577
25/02/2026	-0,42%	-0,20	47,14	47,34	47,05	48,36	4M	2.963
24/02/2026	2,40%	1,11	47,34	46,00	44,98	47,34	2M	435
23/02/2026	-1,62%	-0,76	46,23	46,98	45,45	46,98	2M	444
20/02/2026	0,23%	0,11	46,99	47,19	45,96	47,75	1M	192
19/02/2026	1,89%	0,87	46,88	45,81	45,30	47,00	2M	362
18/02/2026	1,37%	0,62	46,01	46,25	45,70	46,51	1M	179
13/02/2026	0,55%	0,25	45,39	44,45	44,13	45,84	3M	312
12/02/2026	-2,97%	-1,38	45,14	47,19	44,67	47,19	4M	360
11/02/2026	-0,09%	-0,04	46,52	46,30	45,01	47,55	3M	466
10/02/2026	-1,52%	-0,72	46,56	47,76	46,32	47,76	2M	430
09/02/2026	4,76%	2,15	47,28	45,13	45,00	47,53	3M	593
06/02/2026	4,08%	1,77	45,13	43,80	43,65	45,42	3M	790
05/02/2026	-5,74%	-2,64	43,36	44,30	43,16	44,94	6M	970
04/02/2026	-7,01%	-3,47	46,00	49,97	44,12	49,97	6M	1.325
03/02/2026	6,57%	3,05	49,47	47,48	47,48	49,50	6M	680
02/02/2026	-4,21%	-2,04	46,42	47,24	46,30	48,61	4M	567
30/01/2026	-7,70%	-4,04	48,46	50,97	47,24	51,09	12M	1.597
29/01/2026	-2,33%	-1,25	52,50	55,00	49,21	55,00	11M	1.253
28/01/2026	6,54%	3,30	53,75	51,29	50,89	53,75	10M	837
27/01/2026	5,04%	2,42	50,45	48,94	48,50	50,45	6M	1.208
26/01/2026	-3,77%	-1,88	48,03	50,60	48,03	51,89	6M	2.836
23/01/2026	-0,78%	-0,39	49,91	50,64	49,61	50,69	1M	193
22/01/2026	1,82%	0,90	50,30	50,08	49,43	50,64	2M	369
21/01/2026	-0,38%	-0,19	49,40	49,60	48,27	50,69	5M	1.930
20/01/2026	-1,88%	-0,95	49,59	49,57	48,06	50,09	6M	970
19/01/2026	4,40%	2,13	50,54	49,29	48,50	52,00	1M	893
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	-	-	82,51	88,37	82,30	88,37	958K	118

Date,Open,High,Low,Close,Volume
29-May-26,43.20,43.24,41.86,42.87,720006
28-May-26,42.89,42.89,41.41,42.78,706868
27-May-26,42.42,42.59,41.55,42.48,373123
26-May-26,41.64,42.73,41.64,42.42,1469963
25-May-26,41.69,41.69,40.68,41.50,546144
22-May-26,40.92,41.56,40.77,40.77,1883867
21-May-26,40.60,41.00,39.84,40.79,3190044
20-May-26,40.20,40.44,39.63,40.19,1751962
19-May-26,40.25,40.68,39.16,39.58,620344
18-May-26,42.25,42.25,40.10,40.70,2114729
15-May-26,43.40,43.40,42.09,42.26,2982222
14-May-26,44.64,44.64,42.95,43.40,1113517
13-May-26,44.51,44.59,43.11,44.25,1256240
12-May-26,45.64,45.75,42.98,44.52,3336436
11-May-26,45.09,47.34,45.09,46.51,2408387
08-May-26,46.70,46.70,44.78,45.24,1380417
07-May-26,48.00,48.04,46.02,46.31,1753629
06-May-26,45.38,47.80,45.19,47.80,1851707
05-May-26,45.81,45.81,44.01,44.51,1061563
04-May-26,46.58,46.58,45.13,45.17,3609100
30-Apr-26,44.46,46.72,44.46,46.72,1946075
29-Apr-26,45.73,45.73,43.99,44.01,1120878
28-Apr-26,46.95,46.95,44.62,44.62,2048022
27-Apr-26,46.20,47.01,45.95,46.97,1459125
24-Apr-26,47.80,48.13,46.10,46.47,2027315
23-Apr-26,47.91,48.64,46.09,46.81,3408847
22-Apr-26,45.60,47.73,45.20,47.70,1078704
20-Apr-26,45.98,46.70,45.00,46.70,881676
17-Apr-26,46.26,47.47,45.65,46.57,1369919
16-Apr-26,46.08,46.50,45.68,46.22,1094955
15-Apr-26,44.49,46.18,44.36,45.69,1552743
14-Apr-26,44.00,44.13,43.49,44.13,1486294
13-Apr-26,42.91,43.38,41.80,43.24,1069405
10-Apr-26,43.33,43.45,42.46,42.48,1107468
09-Apr-26,43.15,43.65,42.40,42.90,804862
08-Apr-26,43.80,44.71,43.12,43.65,1652861
07-Apr-26,41.92,41.92,40.44,41.20,740186
06-Apr-26,41.85,42.19,41.30,41.48,449355
02-Apr-26,40.99,42.00,40.22,41.84,754032
01-Apr-26,42.26,43.77,42.26,42.35,814637
31-Mar-26,40.08,42.00,40.02,42.00,1659750
30-Mar-26,40.76,41.19,39.26,39.55,1637018
27-Mar-26,40.99,41.22,40.28,40.50,840205
26-Mar-26,42.02,42.23,40.81,41.38,1391243
25-Mar-26,43.05,43.76,42.47,42.75,856287
24-Mar-26,41.91,42.28,41.00,41.97,812255
23-Mar-26,41.75,42.51,41.45,41.91,3379149
20-Mar-26,42.20,42.94,40.59,41.33,1496467
19-Mar-26,42.50,42.50,40.90,42.20,2035610
18-Mar-26,43.99,43.99,42.70,43.08,1273078
17-Mar-26,43.60,44.38,43.42,43.99,1322987
16-Mar-26,43.65,44.14,42.92,43.60,1508533
13-Mar-26,45.09,45.44,43.28,43.92,2548704
12-Mar-26,43.35,44.77,43.35,44.55,1019134
11-Mar-26,44.54,45.21,43.77,44.24,1128550
10-Mar-26,43.94,45.98,43.94,45.15,1546245
09-Mar-26,41.78,44.20,41.11,44.20,5264022
06-Mar-26,44.08,44.52,42.32,42.81,1620353
05-Mar-26,46.33,46.33,42.90,44.14,4845534
04-Mar-26,45.78,46.36,44.30,45.87,1628748
03-Mar-26,46.78,46.78,44.18,45.78,4704645
02-Mar-26,45.87,48.88,45.87,48.20,4413879
27-Feb-26,46.41,46.96,45.87,46.55,3761933
26-Feb-26,47.45,47.45,45.47,46.71,2590606
25-Feb-26,47.34,48.36,47.05,47.14,3874575
24-Feb-26,46.00,47.34,44.98,47.34,1865136
23-Feb-26,46.98,46.98,45.45,46.23,1967478
20-Feb-26,47.19,47.75,45.96,46.99,1472902
19-Feb-26,45.81,47.00,45.30,46.88,1793233
18-Feb-26,46.25,46.51,45.70,46.01,1100661
13-Feb-26,44.45,45.84,44.13,45.39,2641265
12-Feb-26,47.19,47.19,44.67,45.14,4232892
11-Feb-26,46.30,47.55,45.01,46.52,2583858
10-Feb-26,47.76,47.76,46.32,46.56,2249056
09-Feb-26,45.13,47.53,45.00,47.28,2839717
06-Feb-26,43.80,45.42,43.65,45.13,2613103
05-Feb-26,44.30,44.94,43.16,43.36,5543901
04-Feb-26,49.97,49.97,44.12,46.00,5588150
03-Feb-26,47.48,49.50,47.48,49.47,6083080
02-Feb-26,47.24,48.61,46.30,46.42,3951268
30-Jan-26,50.97,51.09,47.24,48.46,11531445
29-Jan-26,55.00,55.00,49.21,52.50,10705224
28-Jan-26,51.29,53.75,50.89,53.75,9634500
27-Jan-26,48.94,50.45,48.50,50.45,5620348
26-Jan-26,50.60,51.89,48.03,48.03,6362479
23-Jan-26,50.64,50.69,49.61,49.91,1394526
22-Jan-26,50.08,50.64,49.43,50.30,2120240
21-Jan-26,49.60,50.69,48.27,49.40,4797792
20-Jan-26,49.57,50.09,48.06,49.59,6064743
19-Jan-26,49.29,52.00,48.50,50.54,1250125
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

*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