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
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	1,49%	0,92	62,60	61,68	61,68	63,00	50K	23
26/11/2024	-1,09%	-0,68	61,68	61,98	61,68	62,25	29K	12
25/11/2024	-2,94%	-1,89	62,36	64,25	61,64	64,96	184K	61
22/11/2024	0,11%	0,07	64,25	63,68	63,04	64,86	108K	34
21/11/2024	2,79%	1,74	64,18	63,28	62,64	64,32	58K	21
19/11/2024	2,33%	1,42	62,44	62,05	61,80	62,88	67K	187
18/11/2024	3,88%	2,28	61,02	60,12	59,70	62,10	231K	35
14/11/2024	0,75%	0,44	58,74	58,56	58,23	59,04	65K	17
13/11/2024	-1,25%	-0,74	58,30	59,64	58,30	60,66	143K	24
12/11/2024	0,41%	0,24	59,04	58,00	57,11	59,22	426K	215
11/11/2024	-1,14%	-0,68	58,80	60,00	57,92	60,00	162K	22
08/11/2024	-0,37%	-0,22	59,48	60,20	59,14	60,78	71K	21
07/11/2024	3,65%	2,10	59,70	58,02	57,54	60,08	212K	72
06/11/2024	0,31%	0,18	57,60	60,00	56,56	60,00	120K	156
05/11/2024	-0,31%	-0,18	57,42	58,00	57,06	58,50	155K	24
04/11/2024	-3,36%	-2,00	57,60	59,00	56,44	59,00	285K	53
01/11/2024	0,49%	0,29	59,60	59,91	59,44	60,99	114K	471
31/10/2024	-1,25%	-0,75	59,31	60,67	58,28	60,67	176K	209
30/10/2024	-1,48%	-0,90	60,06	61,30	60,06	61,68	121K	339
29/10/2024	-0,49%	-0,30	60,96	61,88	60,48	61,88	718K	4.333
28/10/2024	1,79%	1,08	61,26	60,10	59,16	61,38	143K	35
25/10/2024	0,40%	0,24	60,18	60,00	59,90	60,89	37K	89
24/10/2024	0,20%	0,12	59,94	60,44	59,76	61,02	78K	21
23/10/2024	-3,86%	-2,40	59,82	62,85	59,34	62,85	70K	58
22/10/2024	-1,61%	-1,02	62,22	63,00	61,13	63,00	124K	110
21/10/2024	-1,03%	-0,66	63,24	63,91	62,96	64,00	124K	63
18/10/2024	3,40%	2,10	63,90	62,24	61,60	64,00	129K	51
17/10/2024	1,06%	0,65	61,80	63,00	61,80	63,00	405K	43
16/10/2024	7,28%	4,15	61,15	58,00	58,00	61,32	99K	86
15/10/2024	1,50%	0,84	57,00	56,47	55,86	57,23	131K	187
14/10/2024	-0,53%	-0,30	56,16	56,47	55,50	56,47	10K	12
11/10/2024	2,43%	1,34	56,46	54,91	54,91	56,46	83K	13
10/10/2024	0,51%	0,28	55,12	54,51	54,24	55,14	37K	56
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	-	-	56,81	56,15	56,00	56,94	370K	70

Date,Open,High,Low,Close,Volume
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
26-Nov-24,61.98,62.25,61.68,61.68,29315
25-Nov-24,64.25,64.96,61.64,62.36,184129
22-Nov-24,63.68,64.86,63.04,64.25,107783
21-Nov-24,63.28,64.32,62.64,64.18,57520
19-Nov-24,62.05,62.88,61.80,62.44,67264
18-Nov-24,60.12,62.10,59.70,61.02,230873
14-Nov-24,58.56,59.04,58.23,58.74,64569
13-Nov-24,59.64,60.66,58.30,58.30,143100
12-Nov-24,58.00,59.22,57.11,59.04,425904
11-Nov-24,60.00,60.00,57.92,58.80,161791
08-Nov-24,60.20,60.78,59.14,59.48,70791
07-Nov-24,58.02,60.08,57.54,59.70,211849
06-Nov-24,60.00,60.00,56.56,57.60,119858
05-Nov-24,58.00,58.50,57.06,57.42,155321
04-Nov-24,59.00,59.00,56.44,57.60,284566
01-Nov-24,59.91,60.99,59.44,59.60,114373
31-Oct-24,60.67,60.67,58.28,59.31,175723
30-Oct-24,61.30,61.68,60.06,60.06,121224
29-Oct-24,61.88,61.88,60.48,60.96,717632
28-Oct-24,60.10,61.38,59.16,61.26,143212
25-Oct-24,60.00,60.89,59.90,60.18,37074
24-Oct-24,60.44,61.02,59.76,59.94,78371
23-Oct-24,62.85,62.85,59.34,59.82,69620
22-Oct-24,63.00,63.00,61.13,62.22,124111
21-Oct-24,63.91,64.00,62.96,63.24,123689
18-Oct-24,62.24,64.00,61.60,63.90,129072
17-Oct-24,63.00,63.00,61.80,61.80,405027
16-Oct-24,58.00,61.32,58.00,61.15,99258
15-Oct-24,56.47,57.23,55.86,57.00,131112
14-Oct-24,56.47,56.47,55.50,56.16,9562
11-Oct-24,54.91,56.46,54.91,56.46,83283
10-Oct-24,54.51,55.14,54.24,55.12,36663
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

*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