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
22/10/2021	0,13%	0,07	54,70	54,95	54,70	54,95	395K	3
21/10/2021	2,82%	1,50	54,63	53,52	53,52	54,65	67K	3
20/10/2021	-0,49%	-0,26	53,13	53,45	53,13	53,45	5K	2
19/10/2021	3,47%	1,79	53,39	52,69	52,69	53,42	693K	5
15/10/2021	-0,94%	-0,49	51,60	51,60	51,60	51,60	69K	1
14/10/2021	1,78%	0,91	52,09	52,09	52,09	52,09	194K	1
13/10/2021	-0,51%	-0,26	51,18	51,18	51,18	51,18	16K	1
11/10/2021	-0,06%	-0,03	51,44	51,31	51,31	51,44	3K	3
08/10/2021	2,53%	1,27	51,47	51,47	51,47	51,47	8K	1
05/10/2021	0,64%	0,32	50,20	50,17	50,17	50,20	502K	2
04/10/2021	0,65%	0,32	49,88	49,88	49,88	49,88	90K	1

01/10/2021	-2,17%	-1,10	49,56	49,76	49,56	49,76	3M	2
30/09/2021	0,90%	0,45	50,66	50,66	50,66	50,66	304K	1
28/09/2021	-0,65%	-0,33	50,21	50,10	50,10	50,21	16K	2
27/09/2021	1,24%	0,62	50,54	50,54	50,54	50,54	3M	1
22/09/2021	0,40%	0,20	49,92	49,86	49,86	49,92	159K	2
21/09/2021	-0,76%	-0,38	49,72	49,72	49,72	49,72	285K	1
17/09/2021	-0,99%	-0,50	50,10	50,10	50,10	50,10	132K	1
15/09/2021	0,76%	0,38	50,60	50,60	50,60	50,60	404	1
14/09/2021	0,34%	0,17	50,22	50,22	50,22	50,22	17K	1
13/09/2021	-2,25%	-1,15	50,05	50,05	50,05	50,05	1K	1
09/09/2021	-0,70%	-0,36	51,20	51,25	51,20	51,25	113K	2
08/09/2021	2,44%	1,23	51,56	51,27	51,20	51,75	2M	44
06/09/2021	-0,83%	-0,42	50,33	50,33	50,33	50,33	50	1
02/09/2021	0,53%	0,27	50,75	50,80	50,43	50,80	2M	145
01/09/2021	0,94%	0,47	50,48	50,50	50,48	50,50	71K	2
31/08/2021	-1,05%	-0,53	50,01	50,01	50,01	50,01	47K	1
30/08/2021	0,32%	0,16	50,54	50,45	50,45	50,54	31K	3
27/08/2021	-2,46%	-1,27	50,38	50,50	50,35	50,50	76K	3
24/08/2021	-1,24%	-0,65	51,65	51,65	51,65	51,65	5K	1
23/08/2021	-0,29%	-0,15	52,30	52,40	52,30	52,40	680	2
20/08/2021	0,87%	0,45	52,45	52,51	52,45	52,51	2K	2
19/08/2021	0,60%	0,31	52,00	52,00	52,00	52,00	12K	1
18/08/2021	1,53%	0,78	51,69	51,65	51,65	51,69	31K	2
17/08/2021	0,00%	0,00	50,91	50,91	50,91	50,91	3K	1
16/08/2021	0,81%	0,41	50,91	50,91	50,91	50,91	1K	1
13/08/2021	0,00%	0,00	50,50	50,50	50,50	50,50	50	1
12/08/2021	1,59%	0,79	50,50	50,50	50,50	50,50	52K	2
05/08/2021	0,30%	0,15	49,71	49,38	49,38	49,71	273K	3
04/08/2021	-0,28%	-0,14	49,56	49,56	49,56	49,56	205K	1
03/08/2021	1,72%	0,84	49,70	49,70	49,70	49,70	458K	1
02/08/2021	-1,43%	-0,71	48,86	49,01	48,86	49,01	5K	2
30/07/2021	2,19%	1,06	49,57	49,33	49,33	49,57	37K	2
29/07/2021	-0,92%	-0,45	48,51	48,51	48,51	48,51	485	1
27/07/2021	-0,67%	-0,33	48,96	49,14	48,96	49,14	10K	3
26/07/2021	0,37%	0,18	49,29	49,06	49,06	49,29	59K	2
21/07/2021	-0,39%	-0,19	49,11	49,19	49,11	49,19	2K	2
20/07/2021	2,15%	1,04	49,30	49,33	49,30	49,33	11K	4
15/07/2021	1,22%	0,58	48,26	48,26	48,26	48,26	46K	1
14/07/2021	-1,69%	-0,82	47,68	47,87	47,68	47,87	37K	4
13/07/2021	-0,21%	-0,10	48,50	48,90	48,50	48,90	55K	4
12/07/2021	-0,88%	-0,43	48,60	48,60	48,60	48,60	5K	1
07/07/2021	2,10%	1,01	49,03	49,10	49,03	49,36	6K	3
06/07/2021	2,11%	0,99	48,02	47,65	47,65	48,02	11K	3
02/07/2021	0,97%	0,45	47,03	46,71	46,53	47,03	2M	14
01/07/2021	1,04%	0,48	46,58	46,58	46,58	46,58	745	1
30/06/2021	1,59%	0,72	46,10	46,23	46,10	46,23	157K	2
28/06/2021	1,02%	0,46	45,38	45,38	45,38	45,38	726	1
24/06/2021	-0,93%	-0,42	44,92	44,90	44,90	44,92	71K	2
23/06/2021	-1,11%	-0,51	45,34	45,00	45,00	45,34	23K	2
22/06/2021	0,13%	0,06	45,85	45,65	45,65	45,85	958	2
21/06/2021	0,75%	0,34	45,79	45,84	45,79	45,84	5K	2
18/06/2021	-2,34%	-1,09	45,45	46,53	45,45	46,53	18K	3
15/06/2021	0,43%	0,20	46,54	46,58	46,54	46,58	4K	3
14/06/2021	-1,05%	-0,49	46,34	46,59	46,34	46,59	19K	4
11/06/2021	1,17%	0,54	46,83	46,83	46,83	46,83	34K	1
09/06/2021	0,65%	0,30	46,29	48,00	46,02	48,00	42K	6
07/06/2021	0,35%	0,16	45,99	45,83	45,83	45,99	275	3
04/06/2021	-0,26%	-0,12	45,83	45,83	45,83	45,83	4K	1
02/06/2021	-1,25%	-0,58	45,95	46,43	45,95	46,43	2K	4
01/06/2021	-2,98%	-1,43	46,53	46,70	46,53	46,70	214K	5
31/05/2021	-0,29%	-0,14	47,96	47,77	47,77	47,96	24K	2
26/05/2021	-0,54%	-0,26	48,10	48,10	48,10	48,10	37K	1
25/05/2021	-0,21%	-0,10	48,36	48,36	48,36	48,36	23K	1
21/05/2021	1,87%	0,89	48,46	48,52	48,46	48,52	678	2
19/05/2021	0,08%	0,04	47,57	47,01	47,01	47,57	91K	3
18/05/2021	-0,34%	-0,16	47,53	47,45	47,45	47,58	63K	3
17/05/2021	-0,52%	-0,25	47,69	48,22	47,69	48,22	30K	2
14/05/2021	0,71%	0,34	47,94	47,94	47,94	47,94	1K	1
13/05/2021	0,85%	0,40	47,60	47,20	47,20	47,72	592K	10
12/05/2021	-0,25%	-0,12	47,20	47,20	47,20	47,20	5K	1
11/05/2021	-1,21%	-0,58	47,32	47,32	47,32	47,32	50K	1
10/05/2021	0,50%	0,24	47,90	47,94	47,90	47,94	480K	4
07/05/2021	-0,36%	-0,17	47,66	47,66	47,65	47,66	11K	3
06/05/2021	-1,10%	-0,53	47,83	47,54	47,54	47,83	88K	2
05/05/2021	-0,96%	-0,47	48,36	48,36	48,36	48,36	30K	1
04/05/2021	-0,87%	-0,43	48,83	48,83	48,83	48,83	47K	1
03/05/2021	0,63%	0,31	49,26	48,87	48,87	49,26	81K	3
30/04/2021	1,64%	0,79	48,95	48,95	48,95	48,95	79K	1
28/04/2021	-2,11%	-1,04	48,16	48,38	48,14	48,38	72K	4
27/04/2021	0,06%	0,03	49,20	49,27	48,96	49,27	612K	7
26/04/2021	-1,56%	-0,78	49,17	49,45	49,17	49,45	61K	3
23/04/2021	1,30%	0,64	49,95	49,10	49,10	49,95	849K	15
22/04/2021	-1,83%	-0,92	49,31	49,31	49,31	49,31	48K	1
20/04/2021	-2,09%	-1,07	50,23	49,83	49,83	50,23	66K	3
19/04/2021	1,89%	0,95	51,30	50,00	50,00	51,30	7K	2
16/04/2021	-0,36%	-0,18	50,35	50,35	50,35	50,35	2K	1
15/04/2021	0,16%	0,08	50,53	50,38	50,38	50,53	64K	3
14/04/2021	-0,63%	-0,32	50,45	50,45	50,45	50,45	46K	1
13/04/2021	0,79%	0,40	50,77	50,90	50,60	50,90	97K	5
12/04/2021	0,24%	0,12	50,37	50,37	50,37	50,37	1K	1
09/04/2021	2,20%	1,08	50,25	50,25	50,25	50,25	106K	1
08/04/2021	-1,19%	-0,59	49,17	49,22	48,96	49,22	28K	4
07/04/2021	0,53%	0,26	49,76	49,38	49,38	49,76	42K	3
06/04/2021	-0,92%	-0,46	49,50	49,96	49,50	49,96	52K	4
05/04/2021	0,50%	0,25	49,96	50,37	49,55	50,37	61K	4
01/04/2021	1,80%	0,88	49,71	49,71	49,71	49,71	29K	1
31/03/2021	-2,14%	-1,07	48,83	48,88	48,83	48,88	13K	2
30/03/2021	-1,05%	-0,53	49,90	50,26	49,90	50,26	173K	2
29/03/2021	1,57%	0,78	50,43	50,43	50,43	50,43	15K	1
26/03/2021	2,35%	1,14	49,65	49,70	49,65	49,70	49K	2
25/03/2021	1,87%	0,89	48,51	48,47	48,25	48,51	15K	4
24/03/2021	1,06%	0,50	47,62	47,55	47,55	47,62	666	2
23/03/2021	-0,06%	-0,03	47,12	47,15	47,07	47,15	27K	3
22/03/2021	0,77%	0,36	47,15	47,14	47,14	47,15	138K	2
19/03/2021	-1,39%	-0,66	46,79	46,79	46,79	46,79	17K	1
18/03/2021	-0,90%	-0,43	47,45	47,57	47,45	47,57	105K	3
17/03/2021	-0,99%	-0,48	47,88	47,88	47,88	47,88	39K	1
16/03/2021	0,08%	0,04	48,36	48,07	48,07	48,36	72K	2
15/03/2021	2,01%	0,95	48,32	48,16	48,00	48,32	189K	4
12/03/2021	0,68%	0,32	47,37	47,20	47,20	47,37	131K	3
11/03/2021	-3,74%	-1,83	47,05	47,78	47,05	47,78	44K	2
09/03/2021	0,25%	0,12	48,88	49,76	48,76	49,76	146K	5
08/03/2021	2,80%	1,33	48,76	47,65	47,65	48,76	20K	3
05/03/2021	2,66%	1,23	47,43	47,43	47,43	47,43	52K	1
04/03/2021	-0,52%	-0,24	46,20	46,00	46,00	46,20	313K	2
03/03/2021	-2,03%	-0,96	46,44	48,16	46,44	48,16	281K	4
02/03/2021	0,36%	0,17	47,40	47,61	47,40	47,61	323K	2
01/03/2021	2,12%	0,98	47,23	46,73	46,73	47,23	130K	4
26/02/2021	0,83%	0,38	46,25	46,07	46,07	46,25	217K	2
25/02/2021	0,35%	0,16	45,87	46,20	45,76	46,20	525K	6
24/02/2021	0,07%	0,03	45,71	45,71	45,71	45,71	7K	1
23/02/2021	-0,11%	-0,05	45,68	45,50	45,50	45,68	33K	2
22/02/2021	-	-	45,73	45,70	45,60	45,73	397K	3

Date,Open,High,Low,Close,Volume
22-Oct-21,54.95,54.95,54.70,54.70,395041
21-Oct-21,53.52,54.65,53.52,54.63,67205
20-Oct-21,53.45,53.45,53.13,53.13,5398
19-Oct-21,52.69,53.42,52.69,53.39,693030
15-Oct-21,51.60,51.60,51.60,51.60,69040
14-Oct-21,52.09,52.09,52.09,52.09,193566
13-Oct-21,51.18,51.18,51.18,51.18,15865
11-Oct-21,51.31,51.44,51.31,51.44,2878
08-Oct-21,51.47,51.47,51.47,51.47,8235
05-Oct-21,50.17,50.20,50.17,50.20,501850
04-Oct-21,49.88,49.88,49.88,49.88,89634
01-Oct-21,49.76,49.76,49.56,49.56,3124046
30-Sep-21,50.66,50.66,50.66,50.66,303960
28-Sep-21,50.10,50.21,50.10,50.21,16115
27-Sep-21,50.54,50.54,50.54,50.54,3074550
22-Sep-21,49.86,49.92,49.86,49.92,159083
21-Sep-21,49.72,49.72,49.72,49.72,284995
17-Sep-21,50.10,50.10,50.10,50.10,132113
15-Sep-21,50.60,50.60,50.60,50.60,404
14-Sep-21,50.22,50.22,50.22,50.22,16673
13-Sep-21,50.05,50.05,50.05,50.05,1001
09-Sep-21,51.25,51.25,51.20,51.20,112800
08-Sep-21,51.27,51.75,51.20,51.56,2044699
06-Sep-21,50.33,50.33,50.33,50.33,50
02-Sep-21,50.80,50.80,50.43,50.75,1985590
01-Sep-21,50.50,50.50,50.48,50.48,70520
31-Aug-21,50.01,50.01,50.01,50.01,46759
30-Aug-21,50.45,50.54,50.45,50.54,31485
27-Aug-21,50.50,50.50,50.35,50.38,76280
24-Aug-21,51.65,51.65,51.65,51.65,5165
23-Aug-21,52.40,52.40,52.30,52.30,680
20-Aug-21,52.51,52.51,52.45,52.45,1836
19-Aug-21,52.00,52.00,52.00,52.00,12480
18-Aug-21,51.65,51.69,51.65,51.69,31064
17-Aug-21,50.91,50.91,50.91,50.91,2800
16-Aug-21,50.91,50.91,50.91,50.91,1018
13-Aug-21,50.50,50.50,50.50,50.50,50
12-Aug-21,50.50,50.50,50.50,50.50,52469
05-Aug-21,49.38,49.71,49.38,49.71,272967
04-Aug-21,49.56,49.56,49.56,49.56,204881
03-Aug-21,49.70,49.70,49.70,49.70,458134
02-Aug-21,49.01,49.01,48.86,48.86,4935
30-Jul-21,49.33,49.57,49.33,49.57,36676
29-Jul-21,48.51,48.51,48.51,48.51,485
27-Jul-21,49.14,49.14,48.96,48.96,9596
26-Jul-21,49.06,49.29,49.06,49.29,59494
21-Jul-21,49.19,49.19,49.11,49.11,1965
20-Jul-21,49.33,49.33,49.30,49.30,10895
15-Jul-21,48.26,48.26,48.26,48.26,46184
14-Jul-21,47.87,47.87,47.68,47.68,37150
13-Jul-21,48.90,48.90,48.50,48.50,54971
12-Jul-21,48.60,48.60,48.60,48.60,4860
07-Jul-21,49.10,49.36,49.03,49.03,6039
06-Jul-21,47.65,48.02,47.65,48.02,10727
02-Jul-21,46.71,47.03,46.53,47.03,2268865
01-Jul-21,46.58,46.58,46.58,46.58,745
30-Jun-21,46.23,46.23,46.10,46.10,156878
28-Jun-21,45.38,45.38,45.38,45.38,726
24-Jun-21,44.90,44.92,44.90,44.92,70658
23-Jun-21,45.00,45.34,45.00,45.34,22534
22-Jun-21,45.65,45.85,45.65,45.85,958
21-Jun-21,45.84,45.84,45.79,45.79,5176
18-Jun-21,46.53,46.53,45.45,45.45,18480
15-Jun-21,46.58,46.58,46.54,46.54,4052
14-Jun-21,46.59,46.59,46.34,46.34,18658
11-Jun-21,46.83,46.83,46.83,46.83,34139
09-Jun-21,48.00,48.00,46.02,46.29,42042
07-Jun-21,45.83,45.99,45.83,45.99,275
04-Jun-21,45.83,45.83,45.83,45.83,3666
02-Jun-21,46.43,46.43,45.95,45.95,1750
01-Jun-21,46.70,46.70,46.53,46.53,213623
31-May-21,47.77,47.96,47.77,47.96,23980
26-May-21,48.10,48.10,48.10,48.10,37373
25-May-21,48.36,48.36,48.36,48.36,23454
21-May-21,48.52,48.52,48.46,48.46,678
19-May-21,47.01,47.57,47.01,47.57,91252
18-May-21,47.45,47.58,47.45,47.53,62691
17-May-21,48.22,48.22,47.69,47.69,29616
14-May-21,47.94,47.94,47.94,47.94,1006
13-May-21,47.20,47.72,47.20,47.60,592354
12-May-21,47.20,47.20,47.20,47.20,4720
11-May-21,47.32,47.32,47.32,47.32,49686
10-May-21,47.94,47.94,47.90,47.90,479639
07-May-21,47.66,47.66,47.65,47.66,10864
06-May-21,47.54,47.83,47.54,47.83,87618
05-May-21,48.36,48.36,48.36,48.36,29693
04-May-21,48.83,48.83,48.83,48.83,47365
03-May-21,48.87,49.26,48.87,49.26,80585
30-Apr-21,48.95,48.95,48.95,48.95,78858
28-Apr-21,48.38,48.38,48.14,48.16,72020
27-Apr-21,49.27,49.27,48.96,49.20,612409
26-Apr-21,49.45,49.45,49.17,49.17,60864
23-Apr-21,49.10,49.95,49.10,49.95,849253
22-Apr-21,49.31,49.31,49.31,49.31,48471
20-Apr-21,49.83,50.23,49.83,50.23,65887
19-Apr-21,50.00,51.30,50.00,51.30,7026
16-Apr-21,50.35,50.35,50.35,50.35,2014
15-Apr-21,50.38,50.53,50.38,50.53,63743
14-Apr-21,50.45,50.45,50.45,50.45,46363
13-Apr-21,50.90,50.90,50.60,50.77,96859
12-Apr-21,50.37,50.37,50.37,50.37,1007
09-Apr-21,50.25,50.25,50.25,50.25,106429
08-Apr-21,49.22,49.22,48.96,49.17,27583
07-Apr-21,49.38,49.76,49.38,49.76,41594
06-Apr-21,49.96,49.96,49.50,49.50,51731
05-Apr-21,50.37,50.37,49.55,49.96,61140
01-Apr-21,49.71,49.71,49.71,49.71,29378
31-Mar-21,48.88,48.88,48.83,48.83,13282
30-Mar-21,50.26,50.26,49.90,49.90,172880
29-Mar-21,50.43,50.43,50.43,50.43,14725
26-Mar-21,49.70,49.70,49.65,49.65,48806
25-Mar-21,48.47,48.51,48.25,48.51,14551
24-Mar-21,47.55,47.62,47.55,47.62,666
23-Mar-21,47.15,47.15,47.07,47.12,27044
22-Mar-21,47.14,47.15,47.14,47.15,138129
19-Mar-21,46.79,46.79,46.79,46.79,17312
18-Mar-21,47.57,47.57,47.45,47.45,104547
17-Mar-21,47.88,47.88,47.88,47.88,39165
16-Mar-21,48.07,48.36,48.07,48.36,71640
15-Mar-21,48.16,48.32,48.00,48.32,188790
12-Mar-21,47.20,47.37,47.20,47.37,131183
11-Mar-21,47.78,47.78,47.05,47.05,44469
09-Mar-21,49.76,49.76,48.76,48.88,145785
08-Mar-21,47.65,48.76,47.65,48.76,20405
05-Mar-21,47.43,47.43,47.43,47.43,51793
04-Mar-21,46.00,46.20,46.00,46.20,313480
03-Mar-21,48.16,48.16,46.44,46.44,280627
02-Mar-21,47.61,47.61,47.40,47.40,323034
01-Mar-21,46.73,47.23,46.73,47.23,129572
26-Feb-21,46.07,46.25,46.07,46.25,216578
25-Feb-21,46.20,46.20,45.76,45.87,525460
24-Feb-21,45.71,45.71,45.71,45.71,7085
23-Feb-21,45.50,45.68,45.50,45.68,32589
22-Feb-21,45.70,45.73,45.60,45.73,397382

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BUSM39

cotações, gráficos e mais...