Cotação atual, histórico e gráfico do papel: BUSR39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 05/08/2021 | 0,77% | 0,41 | 53,43 | 52,26 | 52,26 | 53,43 | 102K | 3 |
| 04/08/2021 | 0,65% | 0,34 | 53,02 | 53,34 | 53,02 | 53,34 | 106 | 2 |
| 03/08/2021 | 0,57% | 0,30 | 52,68 | 52,96 | 52,68 | 52,96 | 3K | 3 |
| 02/08/2021 | -2,06% | -1,10 | 52,38 | 52,54 | 51,84 | 52,75 | 211K | 7 |
| 30/07/2021 | 2,37% | 1,24 | 53,48 | 52,04 | 52,04 | 53,49 | 109K | 6 |
| 29/07/2021 | -0,08% | -0,04 | 52,24 | 52,43 | 51,45 | 52,43 | 19K | 5 |
| 28/07/2021 | -1,54% | -0,82 | 52,28 | 53,27 | 52,28 | 53,27 | 13K | 4 |
| 27/07/2021 | 0,55% | 0,29 | 53,10 | 52,55 | 52,00 | 53,10 | 95K | 5 |
| 26/07/2021 | 0,00% | 0,00 | 52,81 | 52,00 | 52,00 | 52,81 | 3K | 3 |
| 23/07/2021 | -0,25% | -0,13 | 52,81 | 52,75 | 52,75 | 52,81 | 1M | 3 |
| 22/07/2021 | -1,51% | -0,81 | 52,94 | 52,50 | 52,50 | 53,03 | 20K | 3 |
|
|
| 21/07/2021 | 0,32% | 0,17 | 53,75 | 53,91 | 53,75 | 53,91 | 6K | 3 |
| 20/07/2021 | 2,47% | 1,29 | 53,58 | 53,27 | 53,27 | 53,58 | 959 | 2 |
| 19/07/2021 | -0,04% | -0,02 | 52,29 | 52,29 | 52,29 | 52,29 | 3K | 1 |
| 16/07/2021 | 1,38% | 0,71 | 52,31 | 52,30 | 52,30 | 52,31 | 47K | 3 |
| 15/07/2021 | -0,04% | -0,02 | 51,60 | 51,60 | 51,60 | 51,60 | 1K | 1 |
| 14/07/2021 | -1,38% | -0,72 | 51,62 | 51,23 | 51,23 | 51,62 | 12K | 3 |
| 13/07/2021 | -1,45% | -0,77 | 52,34 | 53,08 | 52,32 | 53,08 | 7K | 6 |
| 12/07/2021 | 2,13% | 1,11 | 53,11 | 53,20 | 52,18 | 53,20 | 6K | 4 |
| 08/07/2021 | -0,93% | -0,49 | 52,00 | 52,07 | 52,00 | 52,55 | 55K | 6 |
| 07/07/2021 | 3,06% | 1,56 | 52,49 | 52,49 | 52,49 | 52,49 | 314 | 1 |
| 06/07/2021 | 0,75% | 0,38 | 50,93 | 50,55 | 50,20 | 50,93 | 4K | 6 |
| 05/07/2021 | 1,51% | 0,75 | 50,55 | 50,09 | 50,09 | 50,55 | 3K | 11 |
| 02/07/2021 | 0,52% | 0,26 | 49,80 | 49,45 | 49,45 | 49,80 | 792 | 3 |
| 01/07/2021 | 2,57% | 1,24 | 49,54 | 48,60 | 48,60 | 49,54 | 5K | 4 |
| 29/06/2021 | 1,11% | 0,53 | 48,30 | 48,99 | 48,30 | 48,99 | 773 | 3 |
| 28/06/2021 | -2,51% | -1,23 | 47,77 | 48,00 | 47,77 | 48,00 | 458K | 7 |
| 25/06/2021 | 2,08% | 1,00 | 49,00 | 48,30 | 48,30 | 49,14 | 5K | 4 |
| 24/06/2021 | -1,84% | -0,90 | 48,00 | 48,61 | 48,00 | 48,74 | 27K | 13 |
| 23/06/2021 | -1,51% | -0,75 | 48,90 | 48,50 | 48,50 | 48,90 | 194 | 2 |
| 22/06/2021 | 1,12% | 0,55 | 49,65 | 49,75 | 49,65 | 49,92 | 6K | 5 |
| 18/06/2021 | -0,81% | -0,40 | 49,10 | 49,00 | 49,00 | 49,92 | 3K | 5 |
| 17/06/2021 | -1,20% | -0,60 | 49,50 | 50,00 | 49,00 | 50,00 | 26K | 11 |
| 16/06/2021 | -2,70% | -1,39 | 50,10 | 50,10 | 50,10 | 50,51 | 50K | 6 |
| 15/06/2021 | 1,06% | 0,54 | 51,49 | 50,95 | 50,95 | 51,49 | 663 | 3 |
| 14/06/2021 | -1,07% | -0,55 | 50,95 | 50,90 | 50,90 | 50,95 | 6K | 3 |
| 11/06/2021 | 1,98% | 1,00 | 51,50 | 51,00 | 51,00 | 51,82 | 21K | 7 |
| 10/06/2021 | -2,23% | -1,15 | 50,50 | 50,45 | 50,45 | 50,50 | 2K | 2 |
| 09/06/2021 | 1,02% | 0,52 | 51,65 | 51,25 | 51,15 | 51,65 | 13K | 4 |
| 08/06/2021 | 1,01% | 0,51 | 51,13 | 50,97 | 50,81 | 51,13 | 62K | 6 |
| 07/06/2021 | 2,26% | 1,12 | 50,62 | 50,24 | 50,24 | 50,63 | 67K | 5 |
| 04/06/2021 | -1,00% | -0,50 | 49,50 | 50,08 | 49,50 | 50,08 | 2K | 2 |
| 02/06/2021 | 0,00% | 0,00 | 50,00 | 50,27 | 49,81 | 50,27 | 30K | 5 |
| 01/06/2021 | -1,28% | -0,65 | 50,00 | 50,00 | 49,81 | 50,35 | 39K | 7 |
| 31/05/2021 | 1,77% | 0,88 | 50,65 | 50,10 | 50,10 | 50,65 | 2K | 6 |
| 28/05/2021 | 0,18% | 0,09 | 49,77 | 50,26 | 49,77 | 50,26 | 8K | 6 |
| 27/05/2021 | -2,82% | -1,44 | 49,68 | 50,00 | 49,68 | 50,44 | 3K | 4 |
| 26/05/2021 | 1,23% | 0,62 | 51,12 | 50,70 | 50,70 | 51,16 | 22K | 4 |
| 25/05/2021 | -0,53% | -0,27 | 50,50 | 50,68 | 50,50 | 51,08 | 20K | 7 |
| 24/05/2021 | 0,36% | 0,18 | 50,77 | 50,36 | 50,36 | 50,77 | 10K | 2 |
| 21/05/2021 | 2,35% | 1,16 | 50,59 | 50,02 | 50,00 | 50,61 | 15K | 214 |
| 18/05/2021 | 0,16% | 0,08 | 49,43 | 48,75 | 48,75 | 49,54 | 65K | 4 |
| 17/05/2021 | 0,51% | 0,25 | 49,35 | 49,10 | 49,10 | 49,53 | 3K | 3 |
| 14/05/2021 | 1,40% | 0,68 | 49,10 | 48,60 | 48,60 | 49,10 | 56K | 3 |
| 12/05/2021 | 0,00% | 0,00 | 48,42 | 48,42 | 48,20 | 48,42 | 5K | 4 |
| 11/05/2021 | -2,28% | -1,13 | 48,42 | 48,60 | 48,29 | 48,60 | 7K | 5 |
| 10/05/2021 | 1,12% | 0,55 | 49,55 | 49,40 | 49,40 | 50,26 | 1M | 9 |
| 07/05/2021 | -0,81% | -0,40 | 49,00 | 49,20 | 49,00 | 49,41 | 8K | 7 |
| 06/05/2021 | -0,18% | -0,09 | 49,40 | 49,49 | 48,49 | 49,49 | 38K | 11 |
| 05/05/2021 | -3,66% | -1,88 | 49,49 | 51,30 | 49,47 | 51,30 | 122K | 5 |
| 04/05/2021 | -0,47% | -0,24 | 51,37 | 51,90 | 50,90 | 51,90 | 298K | 8 |
| 03/05/2021 | - | - | 51,61 | 51,58 | 51,22 | 51,70 | 146K | 105 |
Date,Open,High,Low,Close,Volume
05-Aug-21,52.26,53.43,52.26,53.43,102454
04-Aug-21,53.34,53.34,53.02,53.02,106
03-Aug-21,52.96,52.96,52.68,52.68,3226
02-Aug-21,52.54,52.75,51.84,52.38,211354
30-Jul-21,52.04,53.49,52.04,53.48,109078
29-Jul-21,52.43,52.43,51.45,52.24,18533
28-Jul-21,53.27,53.27,52.28,52.28,12639
27-Jul-21,52.55,53.10,52.00,53.10,94672
26-Jul-21,52.00,52.81,52.00,52.81,3128
23-Jul-21,52.75,52.81,52.75,52.81,1021544
22-Jul-21,52.50,53.03,52.50,52.94,20027
21-Jul-21,53.91,53.91,53.75,53.75,5699
20-Jul-21,53.27,53.58,53.27,53.58,959
19-Jul-21,52.29,52.29,52.29,52.29,2980
16-Jul-21,52.30,52.31,52.30,52.31,46967
15-Jul-21,51.60,51.60,51.60,51.60,1032
14-Jul-21,51.23,51.62,51.23,51.62,11588
13-Jul-21,53.08,53.08,52.32,52.34,6866
12-Jul-21,53.20,53.20,52.18,53.11,5840
08-Jul-21,52.07,52.55,52.00,52.00,54947
07-Jul-21,52.49,52.49,52.49,52.49,314
06-Jul-21,50.55,50.93,50.20,50.93,4057
05-Jul-21,50.09,50.55,50.09,50.55,3315
02-Jul-21,49.45,49.80,49.45,49.80,792
01-Jul-21,48.60,49.54,48.60,49.54,5428
29-Jun-21,48.99,48.99,48.30,48.30,773
28-Jun-21,48.00,48.00,47.77,47.77,458117
25-Jun-21,48.30,49.14,48.30,49.00,5199
24-Jun-21,48.61,48.74,48.00,48.00,26605
23-Jun-21,48.50,48.90,48.50,48.90,194
22-Jun-21,49.75,49.92,49.65,49.65,6167
18-Jun-21,49.00,49.92,49.00,49.10,3235
17-Jun-21,50.00,50.00,49.00,49.50,25706
16-Jun-21,50.10,50.51,50.10,50.10,49849
15-Jun-21,50.95,51.49,50.95,51.49,663
14-Jun-21,50.90,50.95,50.90,50.95,5751
11-Jun-21,51.00,51.82,51.00,51.50,21371
10-Jun-21,50.45,50.50,50.45,50.50,1817
09-Jun-21,51.25,51.65,51.15,51.65,12636
08-Jun-21,50.97,51.13,50.81,51.13,62102
07-Jun-21,50.24,50.63,50.24,50.62,66626
04-Jun-21,50.08,50.08,49.50,49.50,1535
02-Jun-21,50.27,50.27,49.81,50.00,30270
01-Jun-21,50.00,50.35,49.81,50.00,38507
31-May-21,50.10,50.65,50.10,50.65,1816
28-May-21,50.26,50.26,49.77,49.77,8363
27-May-21,50.00,50.44,49.68,49.68,2850
26-May-21,50.70,51.16,50.70,51.12,22138
25-May-21,50.68,51.08,50.50,50.50,20179
24-May-21,50.36,50.77,50.36,50.77,10122
21-May-21,50.02,50.61,50.00,50.59,14753
18-May-21,48.75,49.54,48.75,49.43,64991
17-May-21,49.10,49.53,49.10,49.35,3291
14-May-21,48.60,49.10,48.60,49.10,56405
12-May-21,48.42,48.42,48.20,48.42,5072
11-May-21,48.60,48.60,48.29,48.42,6991
10-May-21,49.40,50.26,49.40,49.55,1200821
07-May-21,49.20,49.41,49.00,49.00,8059
06-May-21,49.49,49.49,48.49,49.40,37797
05-May-21,51.30,51.30,49.47,49.49,121921
04-May-21,51.90,51.90,50.90,51.37,298265
03-May-21,51.58,51.70,51.22,51.61,145947
*exoneração de responsabilidade e termos de uso