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
07/12/2021	-0,55%	-0,34	61,06	61,91	61,06	61,91	563K	12
06/12/2021	4,92%	2,88	61,40	60,26	60,26	61,78	16K	6
02/12/2021	-1,81%	-1,08	58,52	58,52	58,52	58,52	2K	1
01/12/2021	-0,42%	-0,25	59,60	50,89	50,89	60,19	12K	6
30/11/2021	-0,17%	-0,10	59,85	61,00	58,37	61,00	3M	42
29/11/2021	-0,42%	-0,25	59,95	60,80	58,70	60,80	55K	8
26/11/2021	-5,20%	-3,30	60,20	60,27	60,08	60,27	481	4
25/11/2021	4,20%	2,56	63,50	61,40	61,40	63,50	18K	47
24/11/2021	0,73%	0,44	60,94	61,70	60,94	61,70	183	2
23/11/2021	-0,25%	-0,15	60,50	61,70	60,50	61,70	182	2
22/11/2021	0,58%	0,35	60,65	59,99	59,99	60,65	4K	3

19/11/2021	0,00%	0,00	60,30	60,55	59,39	60,60	146K	9
18/11/2021	1,40%	0,83	60,30	60,30	60,30	60,30	3M	36
17/11/2021	1,31%	0,77	59,47	59,47	59,47	59,47	594	1
16/11/2021	1,98%	1,14	58,70	58,79	58,69	58,84	8K	4
12/11/2021	-0,07%	-0,04	57,56	57,56	57,56	57,56	1K	1
11/11/2021	-2,37%	-1,40	57,60	57,50	57,18	57,80	745K	11
10/11/2021	1,44%	0,84	59,00	58,86	58,86	59,00	412	3
09/11/2021	-2,53%	-1,51	58,16	59,00	58,16	59,00	1K	3
08/11/2021	-0,22%	-0,13	59,67	59,80	59,50	59,80	51K	4
05/11/2021	-0,83%	-0,50	59,80	60,32	59,80	60,32	5K	2
04/11/2021	-1,12%	-0,68	60,30	60,00	60,00	60,30	3K	2
03/11/2021	1,28%	0,77	60,98	60,71	60,70	60,98	1M	4
01/11/2021	0,92%	0,55	60,21	59,00	59,00	60,21	24K	6
29/10/2021	1,74%	1,02	59,66	60,14	59,48	60,15	1M	55
28/10/2021	0,41%	0,24	58,64	59,52	58,64	59,73	1M	4
27/10/2021	-1,08%	-0,64	58,40	58,40	58,40	58,40	1M	2
26/10/2021	1,04%	0,61	59,04	59,43	59,04	59,43	16K	2
25/10/2021	-1,80%	-1,07	58,43	58,43	58,43	58,43	50K	1
22/10/2021	-0,75%	-0,45	59,50	60,57	59,50	61,07	51K	11
21/10/2021	4,72%	2,70	59,95	59,88	59,27	59,95	113K	4
20/10/2021	-0,43%	-0,25	57,25	58,16	57,25	58,47	2K	7
19/10/2021	0,52%	0,30	57,50	57,20	57,20	57,67	103K	4
18/10/2021	3,01%	1,67	57,20	57,58	57,20	57,58	50K	2
15/10/2021	-3,07%	-1,76	55,53	57,10	55,53	57,55	68K	7
14/10/2021	1,00%	0,57	57,29	56,03	56,03	57,29	3K	2
13/10/2021	3,13%	1,72	56,72	55,92	55,92	56,77	31K	5
11/10/2021	-1,01%	-0,56	55,00	53,96	53,96	55,00	3K	2
08/10/2021	1,02%	0,56	55,56	55,54	55,54	55,56	156K	7
07/10/2021	1,49%	0,81	55,00	55,90	55,00	56,04	92K	6
06/10/2021	-0,59%	-0,32	54,19	53,73	53,73	54,50	117K	4
05/10/2021	0,68%	0,37	54,51	54,14	54,14	54,55	2K	3
04/10/2021	0,69%	0,37	54,14	54,14	54,14	54,14	26K	2
01/10/2021	-0,07%	-0,04	53,77	53,81	53,00	53,81	5K	9
30/09/2021	-0,65%	-0,35	53,81	54,48	53,81	54,48	56K	4
29/09/2021	0,97%	0,52	54,16	53,76	53,76	54,63	70K	4
28/09/2021	0,36%	0,19	53,64	54,00	53,64	54,00	56K	2
27/09/2021	-2,52%	-1,38	53,45	54,14	53,45	54,40	135K	9
24/09/2021	0,83%	0,45	54,83	54,83	54,83	54,83	10K	3
23/09/2021	-0,22%	-0,12	54,38	54,38	54,38	54,38	10K	1
22/09/2021	0,87%	0,47	54,50	53,79	53,79	54,53	8K	11
21/09/2021	0,06%	0,03	54,03	54,00	53,47	54,03	81K	5
20/09/2021	-0,11%	-0,06	54,00	53,82	53,82	54,00	1K	3
17/09/2021	-0,31%	-0,17	54,06	54,23	53,67	54,23	10K	5
16/09/2021	0,80%	0,43	54,23	53,81	53,81	54,30	5K	5
15/09/2021	1,03%	0,55	53,80	53,80	53,80	53,80	269	2
14/09/2021	-1,10%	-0,59	53,25	53,25	53,25	53,25	55K	1
13/09/2021	-0,70%	-0,38	53,84	53,55	53,55	54,02	57K	4
10/09/2021	-0,44%	-0,24	54,22	54,03	52,79	54,28	74K	7
09/09/2021	-2,72%	-1,52	54,46	55,53	54,45	55,53	47K	16
08/09/2021	2,27%	1,24	55,98	55,05	54,47	56,06	32K	7
06/09/2021	-0,02%	-0,01	54,74	54,44	52,00	54,74	15K	14
03/09/2021	-0,09%	-0,05	54,75	54,75	54,75	54,75	3K	1
02/09/2021	-0,05%	-0,03	54,80	54,80	53,90	54,80	3K	8
01/09/2021	1,50%	0,81	54,83	55,00	54,02	55,00	24K	6
31/08/2021	0,80%	0,43	54,02	53,56	53,56	54,10	6K	6
30/08/2021	-0,30%	-0,16	53,59	53,73	52,60	53,82	9K	8
27/08/2021	1,42%	0,75	53,75	54,40	53,75	54,40	3K	2
26/08/2021	-1,30%	-0,70	53,00	53,00	53,00	53,00	3K	4
25/08/2021	1,13%	0,60	53,70	52,90	52,00	53,70	10K	6
24/08/2021	-3,61%	-1,99	53,10	54,00	53,10	54,00	23K	8
23/08/2021	1,62%	0,88	55,09	54,77	54,35	55,09	175K	5
20/08/2021	-0,17%	-0,09	54,21	54,21	54,21	54,21	8K	2
19/08/2021	-0,55%	-0,30	54,30	55,15	54,30	55,15	17K	5
18/08/2021	1,41%	0,76	54,60	52,25	52,25	54,60	207K	3
17/08/2021	0,09%	0,05	53,84	53,87	53,36	53,96	59K	5
16/08/2021	0,79%	0,42	53,79	54,06	53,79	54,06	20K	2
13/08/2021	0,21%	0,11	53,37	53,95	52,90	53,95	443K	8
12/08/2021	0,68%	0,36	53,26	53,47	53,20	53,47	31K	4
11/08/2021	-0,60%	-0,32	52,90	52,90	52,90	52,90	1K	1
10/08/2021	-1,52%	-0,82	53,22	53,22	53,22	53,22	9K	1
09/08/2021	0,82%	0,44	54,04	53,84	53,84	54,04	27K	2
06/08/2021	0,32%	0,17	53,60	55,00	53,20	55,00	16K	5
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	-	-	50,59	50,02	50,00	50,61	15K	214

Date,Open,High,Low,Close,Volume
07-Dec-21,61.91,61.91,61.06,61.06,562555
06-Dec-21,60.26,61.78,60.26,61.40,16487
02-Dec-21,58.52,58.52,58.52,58.52,2340
01-Dec-21,50.89,60.19,50.89,59.60,12068
30-Nov-21,61.00,61.00,58.37,59.85,2602138
29-Nov-21,60.80,60.80,58.70,59.95,54988
26-Nov-21,60.27,60.27,60.08,60.20,481
25-Nov-21,61.40,63.50,61.40,63.50,17520
24-Nov-21,61.70,61.70,60.94,60.94,183
23-Nov-21,61.70,61.70,60.50,60.50,182
22-Nov-21,59.99,60.65,59.99,60.65,4108
19-Nov-21,60.55,60.60,59.39,60.30,145662
18-Nov-21,60.30,60.30,60.30,60.30,2500882
17-Nov-21,59.47,59.47,59.47,59.47,594
16-Nov-21,58.79,58.84,58.69,58.70,7872
12-Nov-21,57.56,57.56,57.56,57.56,1036
11-Nov-21,57.50,57.80,57.18,57.60,744867
10-Nov-21,58.86,59.00,58.86,59.00,412
09-Nov-21,59.00,59.00,58.16,58.16,1351
08-Nov-21,59.80,59.80,59.50,59.67,50879
05-Nov-21,60.32,60.32,59.80,59.80,5032
04-Nov-21,60.00,60.30,60.00,60.30,3060
03-Nov-21,60.71,60.98,60.70,60.98,1107060
01-Nov-21,59.00,60.21,59.00,60.21,24319
29-Oct-21,60.14,60.15,59.48,59.66,1053031
28-Oct-21,59.52,59.73,58.64,58.64,1063348
27-Oct-21,58.40,58.40,58.40,58.40,1384021
26-Oct-21,59.43,59.43,59.04,59.04,15590
25-Oct-21,58.43,58.43,58.43,58.43,49899
22-Oct-21,60.57,61.07,59.50,59.50,50743
21-Oct-21,59.88,59.95,59.27,59.95,113242
20-Oct-21,58.16,58.47,57.25,57.25,2081
19-Oct-21,57.20,57.67,57.20,57.50,102682
18-Oct-21,57.58,57.58,57.20,57.20,50050
15-Oct-21,57.10,57.55,55.53,55.53,67716
14-Oct-21,56.03,57.29,56.03,57.29,2824
13-Oct-21,55.92,56.77,55.92,56.72,30763
11-Oct-21,53.96,55.00,53.96,55.00,3181
08-Oct-21,55.54,55.56,55.54,55.56,155677
07-Oct-21,55.90,56.04,55.00,55.00,91557
06-Oct-21,53.73,54.50,53.73,54.19,116577
05-Oct-21,54.14,54.55,54.14,54.51,1743
04-Oct-21,54.14,54.14,54.14,54.14,26095
01-Oct-21,53.81,53.81,53.00,53.77,5109
30-Sep-21,54.48,54.48,53.81,53.81,55864
29-Sep-21,53.76,54.63,53.76,54.16,70394
28-Sep-21,54.00,54.00,53.64,53.64,55683
27-Sep-21,54.14,54.40,53.45,53.45,135458
24-Sep-21,54.83,54.83,54.83,54.83,9595
23-Sep-21,54.38,54.38,54.38,54.38,9516
22-Sep-21,53.79,54.53,53.79,54.50,7673
21-Sep-21,54.00,54.03,53.47,54.03,81099
20-Sep-21,53.82,54.00,53.82,54.00,1292
17-Sep-21,54.23,54.23,53.67,54.06,10208
16-Sep-21,53.81,54.30,53.81,54.23,5426
15-Sep-21,53.80,53.80,53.80,53.80,269
14-Sep-21,53.25,53.25,53.25,53.25,54741
13-Sep-21,53.55,54.02,53.55,53.84,56713
10-Sep-21,54.03,54.28,52.79,54.22,74123
09-Sep-21,55.53,55.53,54.45,54.46,47024
08-Sep-21,55.05,56.06,54.47,55.98,31848
06-Sep-21,54.44,54.74,52.00,54.74,15038
03-Sep-21,54.75,54.75,54.75,54.75,2737
02-Sep-21,54.80,54.80,53.90,54.80,2557
01-Sep-21,55.00,55.00,54.02,54.83,24224
31-Aug-21,53.56,54.10,53.56,54.02,6097
30-Aug-21,53.73,53.82,52.60,53.59,8620
27-Aug-21,54.40,54.40,53.75,53.75,2707
26-Aug-21,53.00,53.00,53.00,53.00,2968
25-Aug-21,52.90,53.70,52.00,53.70,10054
24-Aug-21,54.00,54.00,53.10,53.10,22680
23-Aug-21,54.77,55.09,54.35,55.09,175499
20-Aug-21,54.21,54.21,54.21,54.21,8239
19-Aug-21,55.15,55.15,54.30,54.30,17403
18-Aug-21,52.25,54.60,52.25,54.60,206852
17-Aug-21,53.87,53.96,53.36,53.84,59027
16-Aug-21,54.06,54.06,53.79,53.79,20010
13-Aug-21,53.95,53.95,52.90,53.37,442518
12-Aug-21,53.47,53.47,53.20,53.26,31332
11-Aug-21,52.90,52.90,52.90,52.90,1163
10-Aug-21,53.22,53.22,53.22,53.22,8515
09-Aug-21,53.84,54.04,53.84,54.04,26774
06-Aug-21,55.00,55.00,53.20,53.60,15928
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

*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: BUSR39

cotações, gráficos e mais...