Cotação atual, histórico e gráfico do papel: BUSM39

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 BUSM39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/05/2025	-0,09%	-0,06	65,89	66,24	65,89	66,24	132	2
05/05/2025	0,08%	0,05	65,95	65,95	65,95	65,95	6K	1
02/05/2025	1,87%	1,21	65,90	65,60	65,60	65,90	13K	3
23/04/2025	0,95%	0,61	64,69	64,67	64,67	64,69	1K	2
22/04/2025	-2,45%	-1,61	64,08	65,40	64,08	65,40	51K	2
17/04/2025	0,02%	0,01	65,69	65,68	65,68	65,69	8K	2
10/04/2025	3,24%	2,06	65,68	65,68	65,68	65,68	525	1

08/04/2025	0,03%	0,02	63,62	65,66	63,62	65,66	2K	2
07/04/2025	-1,20%	-0,77	63,60	63,25	63,25	63,60	651K	3
04/04/2025	-1,74%	-1,14	64,37	64,78	64,37	64,78	13K	2
03/04/2025	-1,99%	-1,33	65,51	65,25	65,25	65,51	20K	2
02/04/2025	0,07%	0,05	66,84	66,84	66,84	66,84	66	1
01/04/2025	1,71%	1,12	66,79	66,79	66,79	66,79	66	1
21/03/2025	0,03%	0,02	65,67	65,67	65,67	65,67	54K	1
20/03/2025	-0,27%	-0,18	65,65	65,66	65,65	65,80	394	4
14/03/2025	-0,44%	-0,29	65,83	65,83	65,83	65,83	54K	1
12/03/2025	-2,75%	-1,87	66,12	66,70	66,08	66,70	146K	5
10/03/2025	1,71%	1,14	67,99	67,99	67,99	67,99	55K	1
06/03/2025	0,75%	0,50	66,85	66,85	66,85	66,85	30K	1
19/02/2025	0,00%	0,00	66,35	66,35	66,35	66,35	663	1
18/02/2025	-0,23%	-0,15	66,35	66,28	66,28	66,35	2K	2
17/02/2025	-0,58%	-0,39	66,50	66,50	66,50	66,50	67K	4
11/02/2025	-0,48%	-0,32	66,89	66,89	66,89	66,89	66	1
10/02/2025	1,05%	0,70	67,21	67,21	67,21	67,21	67	1
04/02/2025	-1,13%	-0,76	66,51	66,80	66,51	66,80	214K	7
03/02/2025	0,46%	0,31	67,27	67,46	67,27	67,46	269	2
29/01/2025	-0,39%	-0,26	66,96	67,30	66,96	67,30	20K	2
23/01/2025	-0,58%	-0,39	67,22	67,00	66,99	67,22	87K	3
22/01/2025	0,90%	0,60	67,61	67,88	67,61	67,88	35K	2
15/01/2025	-0,06%	-0,04	67,01	67,01	67,01	67,01	48K	1
10/01/2025	-1,46%	-0,99	67,05	67,60	67,05	67,60	2K	2
09/01/2025	-0,93%	-0,64	68,04	67,60	67,60	68,04	101K	5
30/12/2024	-2,95%	-2,09	68,68	68,68	68,68	68,68	1K	1
26/12/2024	4,18%	2,84	70,77	70,77	70,77	70,77	70	1
20/12/2024	-1,38%	-0,95	67,93	67,68	67,68	67,93	880	2
19/12/2024	-1,20%	-0,84	68,88	69,00	68,88	69,00	69K	3
10/12/2024	-2,50%	-1,79	69,72	69,99	69,72	70,20	2K	3
02/12/2024	-0,82%	-0,59	71,51	72,03	71,35	72,03	97K	7
29/11/2024	1,42%	1,01	72,10	71,10	71,10	72,10	14K	2
28/11/2024	1,89%	1,32	71,09	71,09	71,09	71,09	497	1
27/11/2024	3,18%	2,15	69,77	69,00	69,00	70,00	15K	5
26/11/2024	-0,41%	-0,28	67,62	67,62	67,62	67,62	202	1
22/11/2024	2,93%	1,93	67,90	67,90	67,90	67,90	7K	1
18/11/2024	-2,54%	-1,72	65,97	65,67	65,67	65,97	217K	3
13/11/2024	0,10%	0,07	67,69	66,36	66,36	67,82	2K	3
11/11/2024	4,18%	2,71	67,62	67,56	67,56	67,62	1K	2
05/11/2024	-1,56%	-1,03	64,91	64,91	64,91	64,91	47K	1
01/11/2024	0,37%	0,24	65,94	66,22	65,94	66,22	396	2
30/10/2024	1,01%	0,66	65,70	65,52	65,52	65,70	137K	3
28/10/2024	-3,31%	-2,23	65,04	65,04	65,04	65,04	195	1
21/10/2024	2,56%	1,68	67,27	67,27	67,27	67,27	470	1
17/10/2024	0,54%	0,35	65,59	65,59	65,59	65,59	7K	1
16/10/2024	2,00%	1,28	65,24	65,24	65,24	65,24	652	1
10/10/2024	3,13%	1,94	63,96	63,96	63,96	63,96	3K	1
27/09/2024	-0,24%	-0,15	62,02	62,02	62,02	62,02	248	1
24/09/2024	-2,02%	-1,28	62,17	62,48	62,17	62,82	627K	4
11/09/2024	-0,63%	-0,40	63,45	62,87	62,87	63,45	56K	2
10/09/2024	1,83%	1,15	63,85	63,85	63,85	63,85	31K	1
09/09/2024	-2,46%	-1,58	62,70	63,04	62,70	63,04	208K	3
30/08/2024	3,21%	2,00	64,28	64,27	64,27	64,30	7K	3
23/08/2024	2,65%	1,61	62,28	62,24	62,24	62,28	120K	3
15/08/2024	2,10%	1,25	60,67	60,24	60,24	60,67	25K	2
12/08/2024	-1,34%	-0,81	59,42	59,42	59,42	59,42	24K	1
08/08/2024	-1,00%	-0,61	60,23	60,23	60,23	60,23	241K	1
06/08/2024	-1,17%	-0,72	60,84	60,84	60,84	60,84	71K	12
05/08/2024	-0,39%	-0,24	61,56	61,56	61,56	61,56	18K	1
02/08/2024	1,06%	0,65	61,80	62,35	61,80	62,35	60K	3
26/07/2024	1,92%	1,15	61,15	61,15	61,15	61,15	49K	1
22/07/2024	-0,12%	-0,07	60,00	60,00	60,00	60,00	65K	1
18/07/2024	4,07%	2,35	60,07	60,07	60,07	60,07	6K	1
08/07/2024	-1,33%	-0,78	57,72	57,72	57,72	57,72	57	1
03/07/2024	-1,86%	-1,11	58,50	58,50	58,50	58,50	234	1
02/07/2024	1,03%	0,61	59,61	59,61	59,61	59,61	81K	15
01/07/2024	3,00%	1,72	59,00	59,00	59,00	59,00	65K	1
21/06/2024	0,47%	0,27	57,28	57,28	57,28	57,28	91K	1
19/06/2024	2,68%	1,49	57,01	57,01	57,01	57,01	17K	1
13/06/2024	1,42%	0,78	55,52	54,60	54,60	55,52	39K	6
06/06/2024	0,15%	0,08	54,74	54,74	54,74	54,74	83K	1
05/06/2024	1,37%	0,74	54,66	54,66	54,66	54,66	163	1
03/06/2024	1,51%	0,80	53,92	54,07	53,92	54,07	593K	4
28/05/2024	0,06%	0,03	53,12	53,12	53,12	53,12	183K	1
14/05/2024	-0,34%	-0,18	53,09	53,09	53,09	53,09	12K	1
13/05/2024	2,05%	1,07	53,27	53,27	53,27	53,27	12K	1
08/05/2024	0,77%	0,40	52,20	52,20	52,20	52,20	10K	1
29/04/2024	0,00%	0,00	51,80	51,80	51,80	51,80	47K	10
26/04/2024	-1,56%	-0,82	51,80	51,80	51,80	51,80	61K	1
16/04/2024	1,39%	0,72	52,62	52,62	52,62	52,62	3K	1
10/04/2024	0,08%	0,04	51,90	51,90	51,90	51,90	192K	1
04/04/2024	0,21%	0,11	51,86	51,86	51,86	51,86	63K	13
27/03/2024	2,17%	1,10	51,75	50,41	50,41	51,75	65K	3
04/03/2024	0,36%	0,18	50,65	50,65	50,65	50,65	5K	1
01/03/2024	-0,53%	-0,27	50,47	50,48	50,47	50,48	656	2
29/02/2024	1,28%	0,64	50,74	50,74	50,74	50,74	41K	10
27/02/2024	-1,76%	-0,90	50,10	50,13	50,05	50,13	4K	29
23/02/2024	2,62%	1,30	51,00	51,00	51,00	51,00	3K	1
21/02/2024	0,00%	0,00	49,70	49,70	49,70	49,70	99	1
20/02/2024	-1,39%	-0,70	49,70	49,70	49,70	49,70	2K	1
16/02/2024	0,60%	0,30	50,40	50,40	50,40	50,40	45K	5
15/02/2024	-0,20%	-0,10	50,10	50,10	50,10	50,10	5K	1
08/02/2024	0,62%	0,31	50,20	50,10	50,10	50,20	59K	3
05/02/2024	-0,22%	-0,11	49,89	49,89	49,89	49,89	5K	2
02/02/2024	2,04%	1,00	50,00	50,00	50,00	50,00	5K	1
26/01/2024	0,00%	0,00	49,00	49,00	49,00	49,00	2K	1
25/01/2024	-0,31%	-0,15	49,00	49,00	49,00	49,00	4M	1
24/01/2024	-0,81%	-0,40	49,15	49,33	49,15	49,33	39K	2
23/01/2024	2,61%	1,26	49,55	49,67	49,55	49,67	42K	3
19/01/2024	0,00%	0,00	48,29	48,29	48,29	48,29	8K	1
16/01/2024	1,56%	0,74	48,29	48,40	48,29	48,40	1M	7
05/01/2024	-0,38%	-0,18	47,55	47,55	47,55	47,55	6K	1
04/01/2024	-0,85%	-0,41	47,73	48,10	47,73	48,10	113K	106
02/01/2024	2,64%	1,24	48,14	46,90	46,90	48,14	123K	50
26/12/2023	-0,61%	-0,29	46,90	46,84	46,84	46,90	2K	2
22/12/2023	-0,59%	-0,28	47,19	47,15	47,01	47,20	11K	6
19/12/2023	-0,40%	-0,19	47,47	47,38	47,38	47,47	2K	3
18/12/2023	0,13%	0,06	47,66	46,95	46,90	48,00	15K	174
15/12/2023	0,11%	0,05	47,60	47,00	47,00	47,70	24K	119
14/12/2023	-1,37%	-0,66	47,55	47,67	47,55	47,81	97K	944
13/12/2023	0,17%	0,08	48,21	45,60	42,00	48,41	257K	2.838
12/12/2023	1,11%	0,53	48,13	47,60	47,60	48,23	333K	2.102
11/12/2023	1,17%	0,55	47,60	47,67	47,60	47,67	19K	2
08/12/2023	0,41%	0,19	47,05	47,05	47,05	47,05	846	1
06/12/2023	-0,45%	-0,21	46,86	47,04	46,86	47,04	60K	323
05/12/2023	2,21%	1,02	47,07	47,07	47,07	47,07	87K	2
01/12/2023	-0,22%	-0,10	46,05	46,05	46,05	46,05	3K	1
29/11/2023	-0,11%	-0,05	46,15	46,85	46,15	47,00	6K	76
28/11/2023	-0,65%	-0,30	46,20	46,24	46,11	46,30	464K	52
27/11/2023	-0,64%	-0,30	46,50	46,80	46,40	46,80	6K	91
22/11/2023	1,23%	0,57	46,80	46,80	46,80	46,80	46	1
21/11/2023	1,38%	0,63	46,23	45,96	45,92	46,23	276	4
20/11/2023	-0,76%	-0,35	45,60	45,65	45,32	45,65	44K	516
17/11/2023	0,97%	0,44	45,95	45,51	45,51	45,99	596K	1.020
16/11/2023	-0,28%	-0,13	45,51	45,51	45,51	45,51	45	1
14/11/2023	0,44%	0,20	45,64	45,52	45,44	45,64	16K	134
13/11/2023	-	-	45,44	45,53	45,31	45,53	115K	205

Date,Open,High,Low,Close,Volume
08-May-25,66.24,66.24,65.89,65.89,132
05-May-25,65.95,65.95,65.95,65.95,5935
02-May-25,65.60,65.90,65.60,65.90,13281
23-Apr-25,64.67,64.69,64.67,64.69,1293
22-Apr-25,65.40,65.40,64.08,64.08,50587
17-Apr-25,65.68,65.69,65.68,65.69,8407
10-Apr-25,65.68,65.68,65.68,65.68,525
08-Apr-25,65.66,65.66,63.62,63.62,2068
07-Apr-25,63.25,63.60,63.25,63.60,651040
04-Apr-25,64.78,64.78,64.37,64.37,12915
03-Apr-25,65.25,65.51,65.25,65.51,19614
02-Apr-25,66.84,66.84,66.84,66.84,66
01-Apr-25,66.79,66.79,66.79,66.79,66
21-Mar-25,65.67,65.67,65.67,65.67,54046
20-Mar-25,65.66,65.80,65.65,65.65,394
14-Mar-25,65.83,65.83,65.83,65.83,53783
12-Mar-25,66.70,66.70,66.08,66.12,145866
10-Mar-25,67.99,67.99,67.99,67.99,54935
06-Mar-25,66.85,66.85,66.85,66.85,30216
19-Feb-25,66.35,66.35,66.35,66.35,663
18-Feb-25,66.28,66.35,66.28,66.35,2387
17-Feb-25,66.50,66.50,66.50,66.50,66566
11-Feb-25,66.89,66.89,66.89,66.89,66
10-Feb-25,67.21,67.21,67.21,67.21,67
04-Feb-25,66.80,66.80,66.51,66.51,213794
03-Feb-25,67.46,67.46,67.27,67.27,269
29-Jan-25,67.30,67.30,66.96,66.96,20457
23-Jan-25,67.00,67.22,66.99,67.22,86828
22-Jan-25,67.88,67.88,67.61,67.61,35362
15-Jan-25,67.01,67.01,67.01,67.01,47979
10-Jan-25,67.60,67.60,67.05,67.05,1615
09-Jan-25,67.60,68.04,67.60,68.04,100656
30-Dec-24,68.68,68.68,68.68,68.68,1098
26-Dec-24,70.77,70.77,70.77,70.77,70
20-Dec-24,67.68,67.93,67.68,67.93,880
19-Dec-24,69.00,69.00,68.88,68.88,69068
10-Dec-24,69.99,70.20,69.72,69.72,2029
02-Dec-24,72.03,72.03,71.35,71.51,97219
29-Nov-24,71.10,72.10,71.10,72.10,14320
28-Nov-24,71.09,71.09,71.09,71.09,497
27-Nov-24,69.00,70.00,69.00,69.77,15016
26-Nov-24,67.62,67.62,67.62,67.62,202
22-Nov-24,67.90,67.90,67.90,67.90,6790
18-Nov-24,65.67,65.97,65.67,65.97,216842
13-Nov-24,66.36,67.82,66.36,67.69,1672
11-Nov-24,67.56,67.62,67.56,67.62,1081
05-Nov-24,64.91,64.91,64.91,64.91,47254
01-Nov-24,66.22,66.22,65.94,65.94,396
30-Oct-24,65.52,65.70,65.52,65.70,137197
28-Oct-24,65.04,65.04,65.04,65.04,195
21-Oct-24,67.27,67.27,67.27,67.27,470
17-Oct-24,65.59,65.59,65.59,65.59,6559
16-Oct-24,65.24,65.24,65.24,65.24,652
10-Oct-24,63.96,63.96,63.96,63.96,2750
27-Sep-24,62.02,62.02,62.02,62.02,248
24-Sep-24,62.48,62.82,62.17,62.17,626624
11-Sep-24,62.87,63.45,62.87,63.45,56183
10-Sep-24,63.85,63.85,63.85,63.85,30520
09-Sep-24,63.04,63.04,62.70,62.70,208283
30-Aug-24,64.27,64.30,64.27,64.28,6619
23-Aug-24,62.24,62.28,62.24,62.28,120027
15-Aug-24,60.24,60.67,60.24,60.67,25298
12-Aug-24,59.42,59.42,59.42,59.42,24124
08-Aug-24,60.23,60.23,60.23,60.23,240920
06-Aug-24,60.84,60.84,60.84,60.84,71182
05-Aug-24,61.56,61.56,61.56,61.56,18468
02-Aug-24,62.35,62.35,61.80,61.80,60056
26-Jul-24,61.15,61.15,61.15,61.15,48920
22-Jul-24,60.00,60.00,60.00,60.00,65100
18-Jul-24,60.07,60.07,60.07,60.07,6007
08-Jul-24,57.72,57.72,57.72,57.72,57
03-Jul-24,58.50,58.50,58.50,58.50,234
02-Jul-24,59.61,59.61,59.61,59.61,80652
01-Jul-24,59.00,59.00,59.00,59.00,64900
21-Jun-24,57.28,57.28,57.28,57.28,91017
19-Jun-24,57.01,57.01,57.01,57.01,17103
13-Jun-24,54.60,55.52,54.60,55.52,38538
06-Jun-24,54.74,54.74,54.74,54.74,83369
05-Jun-24,54.66,54.66,54.66,54.66,163
03-Jun-24,54.07,54.07,53.92,53.92,592825
28-May-24,53.12,53.12,53.12,53.12,182573
14-May-24,53.09,53.09,53.09,53.09,11520
13-May-24,53.27,53.27,53.27,53.27,11559
08-May-24,52.20,52.20,52.20,52.20,9761
29-Apr-24,51.80,51.80,51.80,51.80,47189
26-Apr-24,51.80,51.80,51.80,51.80,61020
16-Apr-24,52.62,52.62,52.62,52.62,2631
10-Apr-24,51.90,51.90,51.90,51.90,192030
04-Apr-24,51.86,51.86,51.86,51.86,63372
27-Mar-24,50.41,51.75,50.41,51.75,64582
04-Mar-24,50.65,50.65,50.65,50.65,5065
01-Mar-24,50.48,50.48,50.47,50.47,656
29-Feb-24,50.74,50.74,50.74,50.74,40794
27-Feb-24,50.13,50.13,50.05,50.10,3858
23-Feb-24,51.00,51.00,51.00,51.00,2550
21-Feb-24,49.70,49.70,49.70,49.70,99
20-Feb-24,49.70,49.70,49.70,49.70,2485
16-Feb-24,50.40,50.40,50.40,50.40,44805
15-Feb-24,50.10,50.10,50.10,50.10,5060
08-Feb-24,50.10,50.20,50.10,50.20,59084
05-Feb-24,49.89,49.89,49.89,49.89,5038
02-Feb-24,50.00,50.00,50.00,50.00,5050
26-Jan-24,49.00,49.00,49.00,49.00,2450
25-Jan-24,49.00,49.00,49.00,49.00,3872666
24-Jan-24,49.33,49.33,49.15,49.15,39392
23-Jan-24,49.67,49.67,49.55,49.55,41699
19-Jan-24,48.29,48.29,48.29,48.29,8354
16-Jan-24,48.40,48.40,48.29,48.29,1212958
05-Jan-24,47.55,47.55,47.55,47.55,5563
04-Jan-24,48.10,48.10,47.73,47.73,113170
02-Jan-24,46.90,48.14,46.90,48.14,122866
26-Dec-23,46.84,46.90,46.84,46.90,1874
22-Dec-23,47.15,47.20,47.01,47.19,10897
19-Dec-23,47.38,47.47,47.38,47.47,1991
18-Dec-23,46.95,48.00,46.90,47.66,15491
15-Dec-23,47.00,47.70,47.00,47.60,23684
14-Dec-23,47.67,47.81,47.55,47.55,96832
13-Dec-23,45.60,48.41,42.00,48.21,257495
12-Dec-23,47.60,48.23,47.60,48.13,332932
11-Dec-23,47.67,47.67,47.60,47.60,19054
08-Dec-23,47.05,47.05,47.05,47.05,846
06-Dec-23,47.04,47.04,46.86,46.86,60385
05-Dec-23,47.07,47.07,47.07,47.07,86891
01-Dec-23,46.05,46.05,46.05,46.05,3361
29-Nov-23,46.85,47.00,46.15,46.15,6114
28-Nov-23,46.24,46.30,46.11,46.20,463789
27-Nov-23,46.80,46.80,46.40,46.50,6050
22-Nov-23,46.80,46.80,46.80,46.80,46
21-Nov-23,45.96,46.23,45.92,46.23,276
20-Nov-23,45.65,45.65,45.32,45.60,43544
17-Nov-23,45.51,45.99,45.51,45.95,596303
16-Nov-23,45.51,45.51,45.51,45.51,45
14-Nov-23,45.52,45.64,45.44,45.64,16404
13-Nov-23,45.53,45.53,45.31,45.44,114995

*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: BUSM39