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
23/04/2025	0,27%	0,14	52,32	52,79	52,32	52,79	1K	2
22/04/2025	-2,28%	-1,22	52,18	52,25	52,18	52,25	3K	2
17/04/2025	0,72%	0,38	53,40	53,40	53,40	53,40	534	1
16/04/2025	3,05%	1,57	53,02	53,40	53,02	53,55	110K	15
11/04/2025	0,88%	0,45	51,45	51,19	50,94	51,54	27K	7
10/04/2025	-2,11%	-1,10	51,00	51,57	51,00	51,57	616	2
09/04/2025	0,08%	0,04	52,10	52,10	52,10	52,10	208	2

08/04/2025	2,54%	1,29	52,06	52,35	52,06	52,35	6K	3
07/04/2025	-2,93%	-1,53	50,77	50,26	49,98	52,16	7K	7
04/04/2025	0,10%	0,05	52,30	52,24	52,19	52,30	6K	4
03/04/2025	-5,22%	-2,88	52,25	52,29	52,25	52,29	575	2
02/04/2025	0,49%	0,27	55,13	55,13	55,13	55,13	551	1
31/03/2025	0,20%	0,11	54,86	54,86	54,86	54,86	54	1
28/03/2025	0,31%	0,17	54,75	54,80	54,65	54,80	273	3
27/03/2025	-0,49%	-0,27	54,58	55,00	54,58	55,00	10K	2
26/03/2025	-0,76%	-0,42	54,85	54,85	54,85	54,85	383	1
24/03/2025	1,58%	0,86	55,27	53,90	53,90	55,27	2K	3
21/03/2025	0,00%	0,00	54,41	54,41	54,41	54,41	108	1
20/03/2025	0,68%	0,37	54,41	54,44	54,41	54,44	762	3
19/03/2025	0,26%	0,14	54,04	54,04	54,04	54,04	54	1
18/03/2025	-0,55%	-0,30	53,90	54,65	53,75	56,87	3K	9
14/03/2025	-1,22%	-0,67	54,20	54,19	54,03	54,20	4K	6
13/03/2025	-2,61%	-1,47	54,87	54,98	54,87	54,98	823	2
12/03/2025	1,19%	0,66	56,34	56,34	56,34	56,34	169	1
11/03/2025	-1,26%	-0,71	55,68	55,86	55,68	55,86	1K	3
07/03/2025	0,16%	0,09	56,39	57,60	56,39	57,60	10K	3
06/03/2025	-2,43%	-1,40	56,30	56,47	56,30	56,47	9K	3
05/03/2025	-1,57%	-0,92	57,70	57,58	57,55	57,86	2K	7
28/02/2025	1,17%	0,68	58,62	58,56	58,56	58,76	9K	3
27/02/2025	-3,43%	-2,06	57,94	57,98	57,94	58,01	4K	3
26/02/2025	4,95%	2,83	60,00	59,30	59,30	60,00	415	2
25/02/2025	1,15%	0,65	57,17	57,24	57,17	57,36	13K	5
24/02/2025	1,16%	0,65	56,52	56,72	56,52	56,72	226	2
21/02/2025	0,00%	0,00	55,87	55,87	55,87	55,87	55	1
20/02/2025	-0,30%	-0,17	55,87	55,87	55,87	55,87	838	1
19/02/2025	-0,53%	-0,30	56,04	57,48	55,26	57,48	2K	5
18/02/2025	-0,53%	-0,30	56,34	55,44	55,38	56,34	18K	3
17/02/2025	-0,21%	-0,12	56,64	56,32	56,25	56,64	3K	8
13/02/2025	1,28%	0,72	56,76	56,29	56,29	56,76	5K	3
12/02/2025	-3,31%	-1,92	56,04	59,33	56,04	59,33	4K	6
11/02/2025	2,40%	1,36	57,96	57,96	57,96	57,96	35K	3
10/02/2025	0,35%	0,20	56,60	55,92	55,92	56,60	14K	4
07/02/2025	0,00%	0,00	56,40	56,20	56,20	56,40	3K	2
06/02/2025	0,61%	0,34	56,40	56,40	56,40	56,40	282	1
05/02/2025	0,48%	0,27	56,06	55,00	55,00	56,10	3K	3
03/02/2025	-0,89%	-0,50	55,79	56,29	55,79	56,46	1K	6
31/01/2025	0,61%	0,34	56,29	55,95	55,95	56,29	281	2
29/01/2025	-1,86%	-1,06	55,95	57,01	55,95	57,01	14K	5
28/01/2025	-1,02%	-0,59	57,01	58,50	57,01	58,50	3K	2
27/01/2025	0,59%	0,34	57,60	57,68	57,60	57,76	21K	4
24/01/2025	0,85%	0,48	57,26	57,19	57,19	57,26	3K	2
23/01/2025	-1,20%	-0,69	56,78	58,00	56,78	58,00	11K	3
22/01/2025	-1,27%	-0,74	57,47	54,99	54,99	57,47	112	2
20/01/2025	0,50%	0,29	58,21	57,92	57,92	58,21	3K	3
17/01/2025	0,38%	0,22	57,92	57,70	57,70	57,92	23K	54
16/01/2025	0,10%	0,06	57,70	57,60	57,60	57,70	4K	2
15/01/2025	1,86%	1,05	57,64	57,64	57,64	57,64	2K	1
14/01/2025	0,12%	0,07	56,59	56,59	56,59	56,59	226	1
13/01/2025	-3,10%	-1,81	56,52	56,28	56,28	56,52	844	2
10/01/2025	0,00%	0,00	58,33	58,33	58,33	58,33	2K	3
09/01/2025	1,69%	0,97	58,33	57,84	57,84	60,73	17K	19
08/01/2025	0,00%	0,00	57,36	57,54	57,36	57,54	402	2
07/01/2025	-1,34%	-0,78	57,36	58,32	57,36	58,32	12K	5
06/01/2025	-1,51%	-0,89	58,14	59,33	58,14	59,33	2K	4
03/01/2025	1,32%	0,77	59,03	60,90	59,03	60,90	5K	2
02/01/2025	-1,17%	-0,69	58,26	60,60	58,26	60,60	2K	6
30/12/2024	-0,05%	-0,03	58,95	58,95	58,95	58,95	2K	1
27/12/2024	-4,00%	-2,46	58,98	61,00	58,98	61,00	481	3
26/12/2024	4,38%	2,58	61,44	61,44	61,44	61,44	245	1
23/12/2024	1,55%	0,90	58,86	58,08	58,08	58,92	6K	3
20/12/2024	1,26%	0,72	57,96	56,80	56,80	58,26	11K	6
19/12/2024	-5,26%	-3,18	57,24	58,32	57,24	58,32	19K	9
18/12/2024	0,20%	0,12	60,42	63,24	60,42	63,24	1K	3
17/12/2024	-0,97%	-0,59	60,30	69,99	60,30	69,99	4K	3
16/12/2024	0,74%	0,45	60,89	60,44	60,44	61,35	27K	18
13/12/2024	-0,46%	-0,28	60,44	60,40	60,33	60,44	724	3
12/12/2024	1,71%	1,02	60,72	60,72	60,72	60,72	2K	1
11/12/2024	-3,52%	-2,18	59,70	60,18	59,70	60,18	10K	4
09/12/2024	0,65%	0,40	61,88	61,88	61,88	61,88	185	1
06/12/2024	0,46%	0,28	61,48	61,50	61,47	61,50	9K	4
04/12/2024	-1,16%	-0,72	61,20	61,17	61,13	61,32	44K	5
03/12/2024	-0,10%	-0,06	61,92	62,64	61,92	62,64	311	2
02/12/2024	-1,81%	-1,14	61,98	62,46	61,98	63,36	3K	3
29/11/2024	0,67%	0,42	63,12	63,12	63,12	63,12	315	1
28/11/2024	1,31%	0,81	62,70	62,18	62,18	63,06	2K	5
27/11/2024	3,25%	1,95	61,89	61,00	61,00	62,10	44K	8
26/11/2024	-0,30%	-0,18	59,94	59,94	59,94	59,94	3K	2
25/11/2024	0,91%	0,54	60,12	60,00	59,96	60,12	46K	8
22/11/2024	0,30%	0,18	59,58	59,50	59,40	59,58	3K	4
21/11/2024	2,38%	1,38	59,40	58,20	58,20	59,40	119K	16
19/11/2024	0,52%	0,30	58,02	57,48	57,48	58,02	6K	3
18/11/2024	-0,93%	-0,54	57,72	59,34	57,36	59,34	9K	8
14/11/2024	-0,31%	-0,18	58,26	59,50	58,02	59,50	988	4
12/11/2024	-0,81%	-0,48	58,44	58,74	58,44	58,74	2K	2
11/11/2024	-0,20%	-0,12	58,92	60,42	58,81	60,42	31K	9
08/11/2024	3,58%	2,04	59,04	59,70	58,62	59,70	12K	6
07/11/2024	1,06%	0,60	57,00	56,50	56,40	57,50	2K	6
06/11/2024	-2,49%	-1,44	56,40	58,12	56,05	60,42	13K	9
05/11/2024	0,98%	0,56	57,84	58,02	57,84	58,02	3K	2
04/11/2024	-1,28%	-0,74	57,28	56,94	56,94	57,36	12K	3
01/11/2024	-1,12%	-0,66	58,02	58,74	58,02	58,74	1K	3
31/10/2024	0,20%	0,12	58,68	58,32	58,30	58,68	1K	3
30/10/2024	0,51%	0,30	58,56	58,56	58,56	58,57	2K	3
29/10/2024	0,29%	0,17	58,26	58,26	58,26	58,26	466	1
28/10/2024	0,02%	0,01	58,09	58,50	58,09	58,50	8K	4
25/10/2024	-0,51%	-0,30	58,08	58,56	58,08	58,68	34K	8
24/10/2024	-0,10%	-0,06	58,38	58,38	58,38	58,38	4K	2
23/10/2024	0,62%	0,36	58,44	58,32	58,32	58,44	2K	3
22/10/2024	-1,59%	-0,94	58,08	57,96	57,96	58,08	2K	4
21/10/2024	0,89%	0,52	59,02	59,02	59,02	59,02	472	2
18/10/2024	0,31%	0,18	58,50	58,44	58,44	58,50	2K	2
17/10/2024	-0,21%	-0,12	58,32	58,08	58,08	58,32	2K	2
16/10/2024	1,14%	0,66	58,44	58,14	58,14	58,44	3K	4
15/10/2024	2,45%	1,38	57,78	56,73	56,73	57,86	3K	5
14/10/2024	-0,53%	-0,30	56,40	56,34	56,34	56,40	563	2
11/10/2024	2,83%	1,56	56,70	56,17	56,17	56,70	5K	6
10/10/2024	0,53%	0,29	55,14	55,50	55,14	55,50	4K	3
08/10/2024	0,73%	0,40	54,85	55,06	54,85	55,06	494	2
07/10/2024	-0,93%	-0,51	54,45	54,50	54,40	54,75	3K	5
04/10/2024	0,00%	0,00	54,96	54,96	54,96	54,96	54	1
03/10/2024	-0,22%	-0,12	54,96	55,02	54,96	55,26	880	3
02/10/2024	-0,97%	-0,54	55,08	55,08	54,84	55,08	2K	3
01/10/2024	0,00%	0,00	55,62	55,62	55,62	55,62	222	1
30/09/2024	0,00%	0,00	55,62	55,80	55,62	55,98	4K	7
27/09/2024	0,22%	0,12	55,62	55,80	55,62	55,80	167	2
26/09/2024	-2,73%	-1,56	55,50	55,00	55,00	55,98	52K	26
24/09/2024	-1,42%	-0,82	57,06	57,88	56,69	57,88	28K	12
23/09/2024	3,12%	1,75	57,88	57,60	57,60	57,88	5K	7
19/09/2024	-0,97%	-0,55	56,13	56,08	55,90	56,28	4K	6
18/09/2024	-1,70%	-0,98	56,68	56,60	56,35	56,88	1M	31
16/09/2024	0,03%	0,02	57,66	57,64	57,54	57,66	1M	85
13/09/2024	-0,86%	-0,50	57,64	57,64	57,64	57,64	57	1
12/09/2024	0,41%	0,24	58,14	58,02	58,02	58,14	406	3
11/09/2024	-	-	57,90	56,94	56,94	57,90	81K	12

Date,Open,High,Low,Close,Volume
23-Apr-25,52.79,52.79,52.32,52.32,1208
22-Apr-25,52.25,52.25,52.18,52.18,3340
17-Apr-25,53.40,53.40,53.40,53.40,534
16-Apr-25,53.40,53.55,53.02,53.02,109941
11-Apr-25,51.19,51.54,50.94,51.45,26899
10-Apr-25,51.57,51.57,51.00,51.00,616
09-Apr-25,52.10,52.10,52.10,52.10,208
08-Apr-25,52.35,52.35,52.06,52.06,5571
07-Apr-25,50.26,52.16,49.98,50.77,6830
04-Apr-25,52.24,52.30,52.19,52.30,5856
03-Apr-25,52.29,52.29,52.25,52.25,575
02-Apr-25,55.13,55.13,55.13,55.13,551
31-Mar-25,54.86,54.86,54.86,54.86,54
28-Mar-25,54.80,54.80,54.65,54.75,273
27-Mar-25,55.00,55.00,54.58,54.58,9772
26-Mar-25,54.85,54.85,54.85,54.85,383
24-Mar-25,53.90,55.27,53.90,55.27,1587
21-Mar-25,54.41,54.41,54.41,54.41,108
20-Mar-25,54.44,54.44,54.41,54.41,762
19-Mar-25,54.04,54.04,54.04,54.04,54
18-Mar-25,54.65,56.87,53.75,53.90,2745
14-Mar-25,54.19,54.20,54.03,54.20,3677
13-Mar-25,54.98,54.98,54.87,54.87,823
12-Mar-25,56.34,56.34,56.34,56.34,169
11-Mar-25,55.86,55.86,55.68,55.68,1172
07-Mar-25,57.60,57.60,56.39,56.39,9566
06-Mar-25,56.47,56.47,56.30,56.30,8958
05-Mar-25,57.58,57.86,57.55,57.70,2018
28-Feb-25,58.56,58.76,58.56,58.62,8746
27-Feb-25,57.98,58.01,57.94,57.94,4056
26-Feb-25,59.30,60.00,59.30,60.00,415
25-Feb-25,57.24,57.36,57.17,57.17,12723
24-Feb-25,56.72,56.72,56.52,56.52,226
21-Feb-25,55.87,55.87,55.87,55.87,55
20-Feb-25,55.87,55.87,55.87,55.87,838
19-Feb-25,57.48,57.48,55.26,56.04,1679
18-Feb-25,55.44,56.34,55.38,56.34,18106
17-Feb-25,56.32,56.64,56.25,56.64,2995
13-Feb-25,56.29,56.76,56.29,56.76,4799
12-Feb-25,59.33,59.33,56.04,56.04,3945
11-Feb-25,57.96,57.96,57.96,57.96,35297
10-Feb-25,55.92,56.60,55.92,56.60,13727
07-Feb-25,56.20,56.40,56.20,56.40,3259
06-Feb-25,56.40,56.40,56.40,56.40,282
05-Feb-25,55.00,56.10,55.00,56.06,2501
03-Feb-25,56.29,56.46,55.79,55.79,1349
31-Jan-25,55.95,56.29,55.95,56.29,281
29-Jan-25,57.01,57.01,55.95,55.95,13504
28-Jan-25,58.50,58.50,57.01,57.01,2895
27-Jan-25,57.68,57.76,57.60,57.60,20576
24-Jan-25,57.19,57.26,57.19,57.26,2860
23-Jan-25,58.00,58.00,56.78,56.78,10904
22-Jan-25,54.99,57.47,54.99,57.47,112
20-Jan-25,57.92,58.21,57.92,58.21,2670
17-Jan-25,57.70,57.92,57.70,57.92,23023
16-Jan-25,57.60,57.70,57.60,57.70,3801
15-Jan-25,57.64,57.64,57.64,57.64,1786
14-Jan-25,56.59,56.59,56.59,56.59,226
13-Jan-25,56.28,56.52,56.28,56.52,844
10-Jan-25,58.33,58.33,58.33,58.33,2449
09-Jan-25,57.84,60.73,57.84,58.33,16574
08-Jan-25,57.54,57.54,57.36,57.36,402
07-Jan-25,58.32,58.32,57.36,57.36,12113
06-Jan-25,59.33,59.33,58.14,58.14,1519
03-Jan-25,60.90,60.90,59.03,59.03,4665
02-Jan-25,60.60,60.60,58.26,58.26,1595
30-Dec-24,58.95,58.95,58.95,58.95,2358
27-Dec-24,61.00,61.00,58.98,58.98,481
26-Dec-24,61.44,61.44,61.44,61.44,245
23-Dec-24,58.08,58.92,58.08,58.86,5984
20-Dec-24,56.80,58.26,56.80,57.96,11017
19-Dec-24,58.32,58.32,57.24,57.24,18983
18-Dec-24,63.24,63.24,60.42,60.42,1299
17-Dec-24,69.99,69.99,60.30,60.30,3672
16-Dec-24,60.44,61.35,60.44,60.89,27335
13-Dec-24,60.40,60.44,60.33,60.44,724
12-Dec-24,60.72,60.72,60.72,60.72,2428
11-Dec-24,60.18,60.18,59.70,59.70,9920
09-Dec-24,61.88,61.88,61.88,61.88,185
06-Dec-24,61.50,61.50,61.47,61.48,8791
04-Dec-24,61.17,61.32,61.13,61.20,44102
03-Dec-24,62.64,62.64,61.92,61.92,311
02-Dec-24,62.46,63.36,61.98,61.98,2505
29-Nov-24,63.12,63.12,63.12,63.12,315
28-Nov-24,62.18,63.06,62.18,62.70,1825
27-Nov-24,61.00,62.10,61.00,61.89,43690
26-Nov-24,59.94,59.94,59.94,59.94,3176
25-Nov-24,60.00,60.12,59.96,60.12,45657
22-Nov-24,59.50,59.58,59.40,59.58,3332
21-Nov-24,58.20,59.40,58.20,59.40,119356
19-Nov-24,57.48,58.02,57.48,58.02,5864
18-Nov-24,59.34,59.34,57.36,57.72,9460
14-Nov-24,59.50,59.50,58.02,58.26,988
12-Nov-24,58.74,58.74,58.44,58.44,2466
11-Nov-24,60.42,60.42,58.81,58.92,30682
08-Nov-24,59.70,59.70,58.62,59.04,12487
07-Nov-24,56.50,57.50,56.40,57.00,1765
06-Nov-24,58.12,60.42,56.05,56.40,13322
05-Nov-24,58.02,58.02,57.84,57.84,2610
04-Nov-24,56.94,57.36,56.94,57.28,11898
01-Nov-24,58.74,58.74,58.02,58.02,1338
31-Oct-24,58.32,58.68,58.30,58.68,1286
30-Oct-24,58.56,58.57,58.56,58.56,1639
29-Oct-24,58.26,58.26,58.26,58.26,466
28-Oct-24,58.50,58.50,58.09,58.09,8494
25-Oct-24,58.56,58.68,58.08,58.08,33742
24-Oct-24,58.38,58.38,58.38,58.38,4028
23-Oct-24,58.32,58.44,58.32,58.44,2043
22-Oct-24,57.96,58.08,57.96,58.08,2320
21-Oct-24,59.02,59.02,59.02,59.02,472
18-Oct-24,58.44,58.50,58.44,58.50,2398
17-Oct-24,58.08,58.32,58.08,58.32,1628
16-Oct-24,58.14,58.44,58.14,58.44,3260
15-Oct-24,56.73,57.86,56.73,57.78,3170
14-Oct-24,56.34,56.40,56.34,56.40,563
11-Oct-24,56.17,56.70,56.17,56.70,5358
10-Oct-24,55.50,55.50,55.14,55.14,4081
08-Oct-24,55.06,55.06,54.85,54.85,494
07-Oct-24,54.50,54.75,54.40,54.45,2778
04-Oct-24,54.96,54.96,54.96,54.96,54
03-Oct-24,55.02,55.26,54.96,54.96,880
02-Oct-24,55.08,55.08,54.84,55.08,1865
01-Oct-24,55.62,55.62,55.62,55.62,222
30-Sep-24,55.80,55.98,55.62,55.62,4028
27-Sep-24,55.80,55.80,55.62,55.62,167
26-Sep-24,55.00,55.98,55.00,55.50,51756
24-Sep-24,57.88,57.88,56.69,57.06,28461
23-Sep-24,57.60,57.88,57.60,57.88,4783
19-Sep-24,56.08,56.28,55.90,56.13,3757
18-Sep-24,56.60,56.88,56.35,56.68,1354952
16-Sep-24,57.64,57.66,57.54,57.66,1288634
13-Sep-24,57.64,57.64,57.64,57.64,57
12-Sep-24,58.02,58.14,58.02,58.14,406
11-Sep-24,56.94,57.90,56.94,57.90,81338

*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