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
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	0,09%	0,04	45,44	45,53	45,31	45,53	115K	205
10/11/2023	0,22%	0,10	45,40	45,16	45,09	45,43	70K	845
09/11/2023	-0,48%	-0,22	45,30	45,11	45,04	45,37	27K	402
08/11/2023	1,16%	0,52	45,52	45,12	45,04	45,56	41K	392
07/11/2023	-2,17%	-1,00	45,00	46,00	45,00	46,00	5K	2
06/11/2023	1,50%	0,68	46,00	45,20	45,05	46,00	33K	356
03/11/2023	0,80%	0,36	45,32	45,32	45,32	45,32	45	1
01/11/2023	-0,49%	-0,22	44,96	45,24	44,88	45,29	117K	904
31/10/2023	0,36%	0,16	45,18	45,12	45,12	45,18	12M	4
30/10/2023	1,67%	0,74	45,02	44,26	44,26	45,11	11K	214
27/10/2023	-0,98%	-0,44	44,28	44,04	43,86	44,33	41K	866
26/10/2023	-0,62%	-0,28	44,72	44,89	44,61	44,89	112K	1.198
25/10/2023	0,22%	0,10	45,00	44,92	44,84	45,00	50K	827
24/10/2023	0,49%	0,22	44,90	45,06	44,84	45,08	57K	706
23/10/2023	-1,91%	-0,87	44,68	44,86	44,68	44,89	3M	588
20/10/2023	-1,32%	-0,61	45,55	45,55	45,55	45,55	11K	1
10/10/2023	-1,26%	-0,59	46,16	46,16	46,16	46,16	1M	3
09/10/2023	0,41%	0,19	46,75	46,75	46,75	46,81	32K	59
05/10/2023	0,45%	0,21	46,56	46,38	46,38	46,56	4K	3
04/10/2023	1,18%	0,54	46,35	46,15	46,02	46,35	159K	3
03/10/2023	0,79%	0,36	45,81	45,47	45,47	45,81	6K	2
02/10/2023	0,11%	0,05	45,45	45,45	45,45	45,45	24K	1
29/09/2023	-0,81%	-0,37	45,40	45,48	45,40	45,60	51K	3
28/09/2023	0,42%	0,19	45,77	45,77	45,77	45,77	3M	3
26/09/2023	-0,74%	-0,34	45,58	45,58	45,58	45,58	9K	1
25/09/2023	0,61%	0,28	45,92	45,93	45,92	45,93	14K	2
22/09/2023	-0,50%	-0,23	45,64	45,79	45,64	45,79	13K	2
21/09/2023	0,07%	0,03	45,87	45,84	45,84	45,87	891K	15
20/09/2023	0,53%	0,24	45,84	45,84	45,84	45,84	45	1
19/09/2023	-1,23%	-0,57	45,60	45,55	45,55	45,60	9K	2
12/09/2023	-0,24%	-0,11	46,17	46,17	46,17	46,17	46	1
11/09/2023	-0,26%	-0,12	46,28	46,28	46,28	46,28	2M	3
05/09/2023	-0,19%	-0,09	46,40	46,47	46,40	46,50	102K	35
04/09/2023	0,00%	0,00	46,49	46,49	46,49	46,49	464	1
31/08/2023	1,48%	0,68	46,49	46,54	46,49	46,54	9K	2
30/08/2023	0,57%	0,26	45,81	45,81	45,81	45,81	5K	1
29/08/2023	0,24%	0,11	45,55	45,66	45,40	45,66	43K	4
28/08/2023	0,49%	0,22	45,44	45,66	45,44	45,66	20K	2
25/08/2023	0,07%	0,03	45,22	45,22	45,22	45,22	226K	2
24/08/2023	0,09%	0,04	45,19	45,17	45,06	45,19	14M	8
23/08/2023	-1,16%	-0,53	45,15	45,15	45,15	45,15	9K	1
22/08/2023	-1,34%	-0,62	45,68	45,68	45,68	45,68	192K	1
17/08/2023	0,09%	0,04	46,30	46,24	46,24	46,30	554	2
16/08/2023	-0,54%	-0,25	46,26	46,42	46,26	46,42	36K	2
15/08/2023	-0,21%	-0,10	46,51	46,44	46,44	46,51	92	2
14/08/2023	1,37%	0,63	46,61	46,61	46,61	46,61	280K	1
09/08/2023	0,57%	0,26	45,98	45,98	45,98	45,98	45	1
08/08/2023	-0,11%	-0,05	45,72	46,09	45,72	46,09	47K	4
03/08/2023	1,64%	0,74	45,77	45,64	45,64	45,77	71K	2
02/08/2023	-0,27%	-0,12	45,03	44,97	44,97	45,03	15K	2
01/08/2023	1,55%	0,69	45,15	44,96	44,96	45,15	1K	2
31/07/2023	-0,38%	-0,17	44,46	44,65	44,46	44,65	11K	2
28/07/2023	-0,07%	-0,03	44,63	44,54	44,50	44,68	19K	4
27/07/2023	-0,87%	-0,39	44,66	44,66	44,66	44,66	36K	1
25/07/2023	-0,20%	-0,09	45,05	45,05	45,05	45,05	991	1
21/07/2023	0,09%	0,04	45,14	45,14	45,12	45,21	28K	30
20/07/2023	0,60%	0,27	45,10	45,17	45,10	45,32	2M	427
18/07/2023	-0,04%	-0,02	44,83	44,83	44,83	44,83	24K	1
17/07/2023	0,40%	0,18	44,85	44,94	44,71	44,94	170K	3
14/07/2023	-0,22%	-0,10	44,67	44,67	44,67	44,67	536	1
12/07/2023	-0,40%	-0,18	44,77	44,77	44,77	44,77	5K	1
11/07/2023	0,18%	0,08	44,95	45,08	44,95	45,08	5K	2
10/07/2023	-0,36%	-0,16	44,87	44,85	44,85	45,10	247K	88
05/07/2023	1,46%	0,65	45,03	44,88	44,88	45,03	29K	2
04/07/2023	-0,40%	-0,18	44,38	44,26	44,26	44,38	2K	2
30/06/2023	0,02%	0,01	44,56	44,65	44,56	44,65	345K	2
29/06/2023	0,91%	0,40	44,55	44,55	44,55	44,55	223K	1
28/06/2023	1,35%	0,59	44,15	44,15	44,15	44,15	486K	1
26/06/2023	-0,71%	-0,31	43,56	43,56	43,56	43,56	3K	1
22/06/2023	-0,14%	-0,06	43,87	43,77	43,77	43,87	18K	2
20/06/2023	-1,35%	-0,60	43,93	44,11	43,93	44,14	218K	77
19/06/2023	-0,54%	-0,24	44,53	44,53	44,53	44,53	142K	1
16/06/2023	1,04%	0,46	44,77	44,69	44,69	44,77	10K	2
15/06/2023	1,37%	0,60	44,31	44,14	44,14	44,42	3M	3
14/06/2023	-1,13%	-0,50	43,71	44,19	43,71	44,19	3M	4
13/06/2023	0,23%	0,10	44,21	44,32	44,21	44,32	3M	2
12/06/2023	-0,18%	-0,08	44,11	44,19	44,11	44,19	6M	3
09/06/2023	0,48%	0,21	44,19	44,19	44,19	44,19	159K	2
07/06/2023	-0,92%	-0,41	43,98	43,98	43,98	43,98	219	2
06/06/2023	-0,69%	-0,31	44,39	44,10	44,10	44,39	4M	4
05/06/2023	-0,62%	-0,28	44,70	44,70	44,61	44,72	3M	157
02/06/2023	0,22%	0,10	44,98	44,98	44,98	44,98	3M	2
01/06/2023	-1,25%	-0,57	44,88	44,23	44,23	44,88	3M	3
31/05/2023	0,87%	0,39	45,45	47,24	45,11	47,24	1M	9
30/05/2023	-0,46%	-0,21	45,06	45,06	45,06	45,06	6M	1
29/05/2023	1,30%	0,58	45,27	45,27	45,27	45,27	905	1
26/05/2023	-0,62%	-0,28	44,69	44,75	44,69	44,75	3M	2
25/05/2023	-	-	44,97	44,97	44,97	44,97	3M	1

Date,Open,High,Low,Close,Volume
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
10-Nov-23,45.16,45.43,45.09,45.40,70443
09-Nov-23,45.11,45.37,45.04,45.30,27143
08-Nov-23,45.12,45.56,45.04,45.52,40667
07-Nov-23,46.00,46.00,45.00,45.00,4771
06-Nov-23,45.20,46.00,45.05,46.00,32741
03-Nov-23,45.32,45.32,45.32,45.32,45
01-Nov-23,45.24,45.29,44.88,44.96,117240
31-Oct-23,45.12,45.18,45.12,45.18,12188856
30-Oct-23,44.26,45.11,44.26,45.02,10521
27-Oct-23,44.04,44.33,43.86,44.28,40528
26-Oct-23,44.89,44.89,44.61,44.72,111515
25-Oct-23,44.92,45.00,44.84,45.00,49930
24-Oct-23,45.06,45.08,44.84,44.90,57061
23-Oct-23,44.86,44.89,44.68,44.68,3071038
20-Oct-23,45.55,45.55,45.55,45.55,11250
10-Oct-23,46.16,46.16,46.16,46.16,1292526
09-Oct-23,46.75,46.81,46.75,46.75,32074
05-Oct-23,46.38,46.56,46.38,46.56,3849
04-Oct-23,46.15,46.35,46.02,46.35,158617
03-Oct-23,45.47,45.81,45.47,45.81,5687
02-Oct-23,45.45,45.45,45.45,45.45,23815
29-Sep-23,45.48,45.60,45.40,45.40,50666
28-Sep-23,45.77,45.77,45.77,45.77,2934360
26-Sep-23,45.58,45.58,45.58,45.58,9070
25-Sep-23,45.93,45.93,45.92,45.92,13778
22-Sep-23,45.79,45.79,45.64,45.64,12599
21-Sep-23,45.84,45.87,45.84,45.87,890930
20-Sep-23,45.84,45.84,45.84,45.84,45
19-Sep-23,45.55,45.60,45.55,45.60,8797
12-Sep-23,46.17,46.17,46.17,46.17,46
11-Sep-23,46.28,46.28,46.28,46.28,2001795
05-Sep-23,46.47,46.50,46.40,46.40,102313
04-Sep-23,46.49,46.49,46.49,46.49,464
31-Aug-23,46.54,46.54,46.49,46.49,9303
30-Aug-23,45.81,45.81,45.81,45.81,4581
29-Aug-23,45.66,45.66,45.40,45.55,42817
28-Aug-23,45.66,45.66,45.44,45.44,20151
25-Aug-23,45.22,45.22,45.22,45.22,226100
24-Aug-23,45.17,45.19,45.06,45.19,13864035
23-Aug-23,45.15,45.15,45.15,45.15,8894
22-Aug-23,45.68,45.68,45.68,45.68,191856
17-Aug-23,46.24,46.30,46.24,46.30,554
16-Aug-23,46.42,46.42,46.26,46.26,35863
15-Aug-23,46.44,46.51,46.44,46.51,92
14-Aug-23,46.61,46.61,46.61,46.61,279660
09-Aug-23,45.98,45.98,45.98,45.98,45
08-Aug-23,46.09,46.09,45.72,45.72,46879
03-Aug-23,45.64,45.77,45.64,45.77,71396
02-Aug-23,44.97,45.03,44.97,45.03,14714
01-Aug-23,44.96,45.15,44.96,45.15,1169
31-Jul-23,44.65,44.65,44.46,44.46,10849
28-Jul-23,44.54,44.68,44.50,44.63,19417
27-Jul-23,44.66,44.66,44.66,44.66,35728
25-Jul-23,45.05,45.05,45.05,45.05,991
21-Jul-23,45.14,45.21,45.12,45.14,27866
20-Jul-23,45.17,45.32,45.10,45.10,1975485
18-Jul-23,44.83,44.83,44.83,44.83,23580
17-Jul-23,44.94,44.94,44.71,44.85,170239
14-Jul-23,44.67,44.67,44.67,44.67,536
12-Jul-23,44.77,44.77,44.77,44.77,5372
11-Jul-23,45.08,45.08,44.95,44.95,4552
10-Jul-23,44.85,45.10,44.85,44.87,247227
05-Jul-23,44.88,45.03,44.88,45.03,28548
04-Jul-23,44.26,44.38,44.26,44.38,2257
30-Jun-23,44.65,44.65,44.56,44.56,345159
29-Jun-23,44.55,44.55,44.55,44.55,222750
28-Jun-23,44.15,44.15,44.15,44.15,485650
26-Jun-23,43.56,43.56,43.56,43.56,2700
22-Jun-23,43.77,43.87,43.77,43.87,17965
20-Jun-23,44.11,44.14,43.93,43.93,218477
19-Jun-23,44.53,44.53,44.53,44.53,142496
16-Jun-23,44.69,44.77,44.69,44.77,9832
15-Jun-23,44.14,44.42,44.14,44.31,2973470
14-Jun-23,44.19,44.19,43.71,43.71,3046567
13-Jun-23,44.32,44.32,44.21,44.21,3133516
12-Jun-23,44.19,44.19,44.11,44.11,6225994
09-Jun-23,44.19,44.19,44.19,44.19,159084
07-Jun-23,43.98,43.98,43.98,43.98,219
06-Jun-23,44.10,44.39,44.10,44.39,3776504
05-Jun-23,44.70,44.72,44.61,44.70,3125921
02-Jun-23,44.98,44.98,44.98,44.98,3036914
01-Jun-23,44.23,44.88,44.23,44.88,3496868
31-May-23,47.24,47.24,45.11,45.45,1087984
30-May-23,45.06,45.06,45.06,45.06,6474671
29-May-23,45.27,45.27,45.27,45.27,905
26-May-23,44.75,44.75,44.69,44.69,3078787
25-May-23,44.97,44.97,44.97,44.97,2999633

*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