Cotação atual, histórico e gráfico do papel: BUSR39

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 BUSR39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	0,00%	0,00	39,96	39,96	39,96	39,96	159	1
28/11/2023	-0,35%	-0,14	39,96	40,23	39,96	40,23	241	2
27/11/2023	0,75%	0,30	40,10	39,80	39,80	40,11	25K	8
24/11/2023	-0,23%	-0,09	39,80	39,80	39,80	39,80	2K	2
21/11/2023	1,24%	0,49	39,89	39,28	39,28	39,89	79	2
20/11/2023	-0,58%	-0,23	39,40	39,80	39,40	39,80	3K	2
17/11/2023	0,79%	0,31	39,63	40,44	39,48	40,44	9K	3
14/11/2023	3,26%	1,24	39,32	39,72	39,32	39,72	5K	3
10/11/2023	0,53%	0,20	38,08	38,52	38,08	38,52	800	2
09/11/2023	-1,35%	-0,52	37,88	38,07	37,88	38,07	18K	3
08/11/2023	1,27%	0,48	38,40	38,20	38,20	38,40	345	2

07/11/2023	-1,25%	-0,48	37,92	37,92	37,92	37,92	113	3
06/11/2023	-2,51%	-0,99	38,40	39,39	38,40	39,39	234	4
03/11/2023	4,43%	1,67	39,39	39,16	39,16	39,40	10K	3
01/11/2023	0,11%	0,04	37,72	37,67	37,67	37,96	942	4
31/10/2023	1,07%	0,40	37,68	37,74	37,68	37,74	19K	3
30/10/2023	0,76%	0,28	37,28	37,16	37,00	37,32	1K	5
27/10/2023	-1,28%	-0,48	37,00	37,48	36,66	37,48	8K	10
26/10/2023	1,30%	0,48	37,48	36,51	36,51	37,48	3K	6
25/10/2023	-1,49%	-0,56	37,00	37,51	37,00	37,51	10K	5
24/10/2023	-0,32%	-0,12	37,56	37,85	37,56	37,88	9K	6
23/10/2023	-1,67%	-0,64	37,68	38,08	37,68	38,08	6K	9
20/10/2023	-1,29%	-0,50	38,32	38,62	38,22	38,62	12K	7
19/10/2023	-2,95%	-1,18	38,82	38,97	38,82	39,06	8K	6
17/10/2023	0,00%	0,00	40,00	40,08	40,00	40,08	2K	3
16/10/2023	0,10%	0,04	40,00	39,81	39,79	40,04	10K	6
13/10/2023	-1,16%	-0,47	39,96	39,68	39,68	39,96	13K	5
11/10/2023	1,89%	0,75	40,43	40,20	40,01	40,43	1M	4
10/10/2023	-1,20%	-0,48	39,68	39,71	39,68	39,71	107K	7
09/10/2023	0,25%	0,10	40,16	39,32	39,32	40,17	112K	5
06/10/2023	1,06%	0,42	40,06	40,16	39,72	40,16	22K	9
05/10/2023	1,05%	0,41	39,64	39,64	39,64	39,64	39	1
04/10/2023	0,18%	0,07	39,23	38,92	38,92	39,23	1K	3
03/10/2023	-0,43%	-0,17	39,16	38,81	38,80	39,16	21K	7
02/10/2023	0,08%	0,03	39,33	39,63	39,33	39,63	513	4
29/09/2023	-1,06%	-0,42	39,30	39,71	39,30	39,71	3K	7
28/09/2023	0,56%	0,22	39,72	39,54	39,54	39,72	1K	2
27/09/2023	-14,21%	-6,54	39,50	39,58	39,45	39,84	33K	15
26/09/2023	14,99%	6,00	46,04	46,04	46,04	46,04	690	3
25/09/2023	0,10%	0,04	40,04	40,04	40,04	40,04	40	1
22/09/2023	-1,43%	-0,58	40,00	40,05	40,00	40,12	320	3
21/09/2023	-1,41%	-0,58	40,58	41,99	40,58	41,99	826	6
20/09/2023	0,10%	0,04	41,16	41,00	41,00	41,16	1K	2
19/09/2023	0,29%	0,12	41,12	41,12	41,12	41,12	822	1
18/09/2023	-1,91%	-0,80	41,00	41,05	41,00	41,15	17K	5
14/09/2023	0,10%	0,04	41,80	41,44	41,44	41,80	12K	2
11/09/2023	-0,85%	-0,36	41,76	42,11	41,75	42,11	2K	3
08/09/2023	0,77%	0,32	42,12	42,12	42,12	42,12	421	1
06/09/2023	-0,95%	-0,40	41,80	41,82	41,80	41,82	4K	2
05/09/2023	-0,50%	-0,21	42,20	42,45	42,07	42,45	12K	6
31/08/2023	2,14%	0,89	42,41	42,53	42,40	42,53	9K	3
29/08/2023	0,19%	0,08	41,52	41,52	41,52	41,52	41	1
28/08/2023	1,17%	0,48	41,44	41,60	41,44	41,61	623	3
25/08/2023	-0,17%	-0,07	40,96	41,06	40,96	41,06	12K	2
23/08/2023	0,05%	0,02	41,03	41,03	41,03	41,03	369	1
21/08/2023	-1,23%	-0,51	41,01	42,72	41,01	42,72	623	3
18/08/2023	-1,38%	-0,58	41,52	41,52	41,52	41,52	83	1
17/08/2023	0,29%	0,12	42,10	41,98	41,98	42,10	14K	2
16/08/2023	-0,54%	-0,23	41,98	41,98	41,98	41,98	1K	1
15/08/2023	0,91%	0,38	42,21	42,03	42,03	42,21	10K	5
10/08/2023	-0,99%	-0,42	41,83	42,14	41,83	42,14	21K	3
09/08/2023	0,05%	0,02	42,25	42,25	42,25	42,25	2K	2
08/08/2023	-0,92%	-0,39	42,23	42,50	42,23	42,55	708K	6
07/08/2023	1,82%	0,76	42,62	42,62	42,62	42,62	767	1
04/08/2023	-0,57%	-0,24	41,86	42,30	41,86	42,30	4K	4
03/08/2023	0,24%	0,10	42,10	41,78	41,68	42,10	2K	6
02/08/2023	-12,86%	-6,20	42,00	43,00	42,00	43,00	12K	9
01/08/2023	15,39%	6,43	48,20	41,99	41,99	48,20	348	3
31/07/2023	0,46%	0,19	41,77	42,18	41,77	42,18	17K	92
28/07/2023	-0,60%	-0,25	41,58	41,85	41,58	41,85	1K	4
27/07/2023	-0,92%	-0,39	41,83	41,83	41,83	41,83	41	1
26/07/2023	-0,42%	-0,18	42,22	41,84	41,84	42,40	2K	3
25/07/2023	21,14%	7,40	42,40	42,16	42,16	42,67	36K	9
24/07/2023	-17,92%	-7,64	35,00	42,29	35,00	42,29	27K	13
20/07/2023	0,83%	0,35	42,64	42,57	42,57	42,64	39K	2
19/07/2023	0,50%	0,21	42,29	42,29	42,29	42,29	338	1
18/07/2023	-1,13%	-0,48	42,08	42,80	41,81	42,80	35K	4
17/07/2023	0,57%	0,24	42,56	42,96	42,56	42,96	21K	8
13/07/2023	-0,77%	-0,33	42,32	42,32	42,25	42,56	9K	6
12/07/2023	0,47%	0,20	42,65	42,65	42,65	42,65	398K	1
11/07/2023	1,39%	0,58	42,45	42,56	42,45	42,56	2K	2
07/07/2023	-0,29%	-0,12	41,87	41,90	41,70	41,94	8K	6
06/07/2023	-0,38%	-0,16	41,99	42,00	41,15	42,00	9K	4
05/07/2023	0,00%	0,00	42,15	41,70	41,70	42,28	28K	4
04/07/2023	-0,02%	-0,01	42,15	42,02	42,02	42,15	10K	3
03/07/2023	3,74%	1,52	42,16	41,84	41,84	42,16	8K	4
30/06/2023	-0,97%	-0,40	40,64	41,38	40,64	41,38	2K	2
29/06/2023	1,48%	0,60	41,04	41,04	41,04	41,04	41	1
27/06/2023	3,35%	1,31	40,44	40,62	40,44	40,62	446	2
26/06/2023	0,33%	0,13	39,13	39,00	38,91	39,13	11K	3
23/06/2023	-1,27%	-0,50	39,00	40,16	38,95	40,16	28K	15
22/06/2023	-1,13%	-0,45	39,50	39,51	39,36	39,58	15K	13
21/06/2023	-1,43%	-0,58	39,95	40,56	39,95	40,56	9K	9
20/06/2023	-1,63%	-0,67	40,53	40,60	40,43	40,88	6K	8
19/06/2023	0,00%	0,00	41,20	41,20	41,20	41,20	453	2
16/06/2023	0,49%	0,20	41,20	41,76	41,20	41,84	13K	5
15/06/2023	-0,44%	-0,18	41,00	41,17	40,69	41,17	2K	9
14/06/2023	0,05%	0,02	41,18	41,84	41,18	41,84	3K	4
13/06/2023	0,24%	0,10	41,16	41,55	41,16	41,55	1K	3
12/06/2023	-1,68%	-0,70	41,06	41,12	40,88	41,12	2K	6
09/06/2023	0,70%	0,29	41,76	41,76	41,76	41,76	21K	2
07/06/2023	0,00%	0,00	41,47	41,47	41,47	41,47	41	1
06/06/2023	0,00%	0,00	41,47	41,48	41,47	41,48	622	2
05/06/2023	-0,50%	-0,21	41,47	41,25	41,25	41,47	8K	2
02/06/2023	1,41%	0,58	41,68	40,00	40,00	41,68	122	3
01/06/2023	-0,82%	-0,34	41,10	41,09	41,09	41,23	3K	4
31/05/2023	0,39%	0,16	41,44	41,66	41,44	41,66	2K	3
30/05/2023	2,05%	0,83	41,28	41,30	41,06	41,30	6K	5
26/05/2023	0,97%	0,39	40,45	40,45	40,45	40,45	5K	1
25/05/2023	0,91%	0,36	40,06	40,06	40,06	40,06	4K	1
24/05/2023	-2,70%	-1,10	39,70	40,00	39,70	40,07	4K	4
23/05/2023	-0,20%	-0,08	40,80	40,97	40,80	40,97	2K	3
19/05/2023	-0,58%	-0,24	40,88	40,95	40,88	40,95	6K	2
18/05/2023	1,18%	0,48	41,12	40,90	40,90	41,12	11K	2
17/05/2023	0,05%	0,02	40,64	40,64	40,64	40,64	406	1
16/05/2023	-1,02%	-0,42	40,62	41,04	40,62	41,04	9K	3
15/05/2023	-0,12%	-0,05	41,04	41,20	41,00	41,28	7K	6
12/05/2023	-0,87%	-0,36	41,09	41,09	41,09	41,09	410	1
11/05/2023	-1,43%	-0,60	41,45	41,68	41,45	41,80	11K	7
10/05/2023	0,00%	0,00	42,05	42,05	42,05	42,05	42	1
09/05/2023	-0,45%	-0,19	42,05	42,05	42,05	42,05	588	2
08/05/2023	0,96%	0,40	42,24	42,24	42,24	42,24	675	1
05/05/2023	0,58%	0,24	41,84	41,84	41,84	41,84	125	1
04/05/2023	-0,74%	-0,31	41,60	41,65	41,60	41,65	3K	2
03/05/2023	0,14%	0,06	41,91	41,91	41,91	42,08	8K	4
02/05/2023	-0,62%	-0,26	41,85	42,11	41,56	42,11	834	5
28/04/2023	0,86%	0,36	42,11	42,11	42,11	42,11	42	1
27/04/2023	0,80%	0,33	41,75	41,33	41,33	41,75	8K	4
26/04/2023	-0,89%	-0,37	41,42	41,79	41,42	41,79	1K	2
24/04/2023	-0,85%	-0,36	41,79	42,16	41,79	42,16	2K	2
20/04/2023	-0,05%	-0,02	42,15	42,15	42,11	42,15	6K	3
19/04/2023	3,18%	1,30	42,17	42,17	42,17	42,17	42	1
17/04/2023	2,17%	0,87	40,87	40,90	40,87	40,90	1K	2
14/04/2023	-	-	40,00	40,24	40,00	40,30	21K	5

Date,Open,High,Low,Close,Volume
29-Nov-23,39.96,39.96,39.96,39.96,159
28-Nov-23,40.23,40.23,39.96,39.96,241
27-Nov-23,39.80,40.11,39.80,40.10,24927
24-Nov-23,39.80,39.80,39.80,39.80,2029
21-Nov-23,39.28,39.89,39.28,39.89,79
20-Nov-23,39.80,39.80,39.40,39.40,2880
17-Nov-23,40.44,40.44,39.48,39.63,8665
14-Nov-23,39.72,39.72,39.32,39.32,5041
10-Nov-23,38.52,38.52,38.08,38.08,800
09-Nov-23,38.07,38.07,37.88,37.88,18108
08-Nov-23,38.20,38.40,38.20,38.40,345
07-Nov-23,37.92,37.92,37.92,37.92,113
06-Nov-23,39.39,39.39,38.40,38.40,234
03-Nov-23,39.16,39.40,39.16,39.39,10443
01-Nov-23,37.67,37.96,37.67,37.72,942
31-Oct-23,37.74,37.74,37.68,37.68,18854
30-Oct-23,37.16,37.32,37.00,37.28,1375
27-Oct-23,37.48,37.48,36.66,37.00,8110
26-Oct-23,36.51,37.48,36.51,37.48,2884
25-Oct-23,37.51,37.51,37.00,37.00,9860
24-Oct-23,37.85,37.88,37.56,37.56,9026
23-Oct-23,38.08,38.08,37.68,37.68,5562
20-Oct-23,38.62,38.62,38.22,38.32,11518
19-Oct-23,38.97,39.06,38.82,38.82,8222
17-Oct-23,40.08,40.08,40.00,40.00,2242
16-Oct-23,39.81,40.04,39.79,40.00,9836
13-Oct-23,39.68,39.96,39.68,39.96,12700
11-Oct-23,40.20,40.43,40.01,40.43,1013083
10-Oct-23,39.71,39.71,39.68,39.68,107143
09-Oct-23,39.32,40.17,39.32,40.16,111687
06-Oct-23,40.16,40.16,39.72,40.06,21993
05-Oct-23,39.64,39.64,39.64,39.64,39
04-Oct-23,38.92,39.23,38.92,39.23,1440
03-Oct-23,38.81,39.16,38.80,39.16,20765
02-Oct-23,39.63,39.63,39.33,39.33,513
29-Sep-23,39.71,39.71,39.30,39.30,2831
28-Sep-23,39.54,39.72,39.54,39.72,1231
27-Sep-23,39.58,39.84,39.45,39.50,33446
26-Sep-23,46.04,46.04,46.04,46.04,690
25-Sep-23,40.04,40.04,40.04,40.04,40
22-Sep-23,40.05,40.12,40.00,40.00,320
21-Sep-23,41.99,41.99,40.58,40.58,826
20-Sep-23,41.00,41.16,41.00,41.16,1271
19-Sep-23,41.12,41.12,41.12,41.12,822
18-Sep-23,41.05,41.15,41.00,41.00,16541
14-Sep-23,41.44,41.80,41.44,41.80,11727
11-Sep-23,42.11,42.11,41.75,41.76,1923
08-Sep-23,42.12,42.12,42.12,42.12,421
06-Sep-23,41.82,41.82,41.80,41.80,4391
05-Sep-23,42.45,42.45,42.07,42.20,11630
31-Aug-23,42.53,42.53,42.40,42.41,9002
29-Aug-23,41.52,41.52,41.52,41.52,41
28-Aug-23,41.60,41.61,41.44,41.44,623
25-Aug-23,41.06,41.06,40.96,40.96,11888
23-Aug-23,41.03,41.03,41.03,41.03,369
21-Aug-23,42.72,42.72,41.01,41.01,623
18-Aug-23,41.52,41.52,41.52,41.52,83
17-Aug-23,41.98,42.10,41.98,42.10,13939
16-Aug-23,41.98,41.98,41.98,41.98,1259
15-Aug-23,42.03,42.21,42.03,42.21,10178
10-Aug-23,42.14,42.14,41.83,41.83,20541
09-Aug-23,42.25,42.25,42.25,42.25,1859
08-Aug-23,42.50,42.55,42.23,42.23,707505
07-Aug-23,42.62,42.62,42.62,42.62,767
04-Aug-23,42.30,42.30,41.86,41.86,4188
03-Aug-23,41.78,42.10,41.68,42.10,2419
02-Aug-23,43.00,43.00,42.00,42.00,11650
01-Aug-23,41.99,48.20,41.99,48.20,348
31-Jul-23,42.18,42.18,41.77,41.77,16690
28-Jul-23,41.85,41.85,41.58,41.58,1129
27-Jul-23,41.83,41.83,41.83,41.83,41
26-Jul-23,41.84,42.40,41.84,42.22,2075
25-Jul-23,42.16,42.67,42.16,42.40,36075
24-Jul-23,42.29,42.29,35.00,35.00,27267
20-Jul-23,42.57,42.64,42.57,42.64,38674
19-Jul-23,42.29,42.29,42.29,42.29,338
18-Jul-23,42.80,42.80,41.81,42.08,34647
17-Jul-23,42.96,42.96,42.56,42.56,21008
13-Jul-23,42.32,42.56,42.25,42.32,9268
12-Jul-23,42.65,42.65,42.65,42.65,397839
11-Jul-23,42.56,42.56,42.45,42.45,2037
07-Jul-23,41.90,41.94,41.70,41.87,8337
06-Jul-23,42.00,42.00,41.15,41.99,9185
05-Jul-23,41.70,42.28,41.70,42.15,27855
04-Jul-23,42.02,42.15,42.02,42.15,10127
03-Jul-23,41.84,42.16,41.84,42.16,7527
30-Jun-23,41.38,41.38,40.64,40.64,1975
29-Jun-23,41.04,41.04,41.04,41.04,41
27-Jun-23,40.62,40.62,40.44,40.44,446
26-Jun-23,39.00,39.13,38.91,39.13,11326
23-Jun-23,40.16,40.16,38.95,39.00,27933
22-Jun-23,39.51,39.58,39.36,39.50,15327
21-Jun-23,40.56,40.56,39.95,39.95,8793
20-Jun-23,40.60,40.88,40.43,40.53,6028
19-Jun-23,41.20,41.20,41.20,41.20,453
16-Jun-23,41.76,41.84,41.20,41.20,13199
15-Jun-23,41.17,41.17,40.69,41.00,2494
14-Jun-23,41.84,41.84,41.18,41.18,2662
13-Jun-23,41.55,41.55,41.16,41.16,1317
12-Jun-23,41.12,41.12,40.88,41.06,1765
09-Jun-23,41.76,41.76,41.76,41.76,20880
07-Jun-23,41.47,41.47,41.47,41.47,41
06-Jun-23,41.48,41.48,41.47,41.47,622
05-Jun-23,41.25,41.47,41.25,41.47,7590
02-Jun-23,40.00,41.68,40.00,41.68,122
01-Jun-23,41.09,41.23,41.09,41.10,2678
31-May-23,41.66,41.66,41.44,41.44,1657
30-May-23,41.30,41.30,41.06,41.28,5509
26-May-23,40.45,40.45,40.45,40.45,4611
25-May-23,40.06,40.06,40.06,40.06,4006
24-May-23,40.00,40.07,39.70,39.70,4053
23-May-23,40.97,40.97,40.80,40.80,2329
19-May-23,40.95,40.95,40.88,40.88,5971
18-May-23,40.90,41.12,40.90,41.12,11084
17-May-23,40.64,40.64,40.64,40.64,406
16-May-23,41.04,41.04,40.62,40.62,8855
15-May-23,41.20,41.28,41.00,41.04,6994
12-May-23,41.09,41.09,41.09,41.09,410
11-May-23,41.68,41.80,41.45,41.45,11266
10-May-23,42.05,42.05,42.05,42.05,42
09-May-23,42.05,42.05,42.05,42.05,588
08-May-23,42.24,42.24,42.24,42.24,675
05-May-23,41.84,41.84,41.84,41.84,125
04-May-23,41.65,41.65,41.60,41.60,2912
03-May-23,41.91,42.08,41.91,41.91,7593
02-May-23,42.11,42.11,41.56,41.85,834
28-Apr-23,42.11,42.11,42.11,42.11,42
27-Apr-23,41.33,41.75,41.33,41.75,8449
26-Apr-23,41.79,41.79,41.42,41.42,1122
24-Apr-23,42.16,42.16,41.79,41.79,2104
20-Apr-23,42.15,42.15,42.11,42.15,5563
19-Apr-23,42.17,42.17,42.17,42.17,42
17-Apr-23,40.90,40.90,40.87,40.87,1062
14-Apr-23,40.24,40.30,40.00,40.00,20823

*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: BUSR39