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
25/08/2025	-0,48%	-0,25	52,15	52,08	51,85	52,15	6K	4
22/08/2025	0,60%	0,31	52,40	52,65	52,40	52,65	11K	4
21/08/2025	0,46%	0,24	52,09	52,09	52,09	52,09	260	1
19/08/2025	2,37%	1,20	51,85	52,00	51,85	52,00	2K	2
18/08/2025	-0,14%	-0,07	50,65	50,71	50,62	50,95	24K	267
14/08/2025	0,44%	0,22	50,72	50,72	50,72	50,72	1K	1
13/08/2025	0,30%	0,15	50,50	50,75	50,50	50,75	5K	2

12/08/2025	-0,79%	-0,40	50,35	50,05	50,05	50,35	4K	4
08/08/2025	-0,49%	-0,25	50,75	51,00	50,75	51,00	5K	5
07/08/2025	-1,49%	-0,77	51,00	51,20	51,00	51,20	1K	5
06/08/2025	-0,35%	-0,18	51,77	51,77	51,77	51,77	362	2
05/08/2025	0,00%	0,00	51,95	51,95	51,95	51,95	103	1
04/08/2025	0,58%	0,30	51,95	51,50	51,50	51,95	6K	2
01/08/2025	-4,35%	-2,35	51,65	51,60	51,19	51,90	4K	9
30/07/2025	1,03%	0,55	54,00	53,65	53,65	54,00	19K	4
29/07/2025	0,53%	0,28	53,45	53,45	53,45	53,45	427	1
28/07/2025	-0,71%	-0,38	53,17	53,17	53,17	53,17	1K	1
25/07/2025	-0,34%	-0,18	53,55	53,50	53,50	53,55	15K	2
22/07/2025	1,51%	0,80	53,73	53,73	53,73	53,73	5K	1
21/07/2025	0,34%	0,18	52,93	52,93	52,93	52,93	1K	1
18/07/2025	0,86%	0,45	52,75	52,75	52,75	52,75	105	1
17/07/2025	-1,21%	-0,64	52,30	52,30	52,30	52,30	523	1
16/07/2025	0,65%	0,34	52,94	52,90	52,85	53,14	23K	7
15/07/2025	-1,31%	-0,70	52,60	53,01	52,55	53,01	66K	9
14/07/2025	1,49%	0,78	53,30	52,86	52,85	53,30	6K	3
10/07/2025	1,29%	0,67	52,52	52,35	52,35	52,55	7K	3
09/07/2025	0,02%	0,01	51,85	51,67	51,67	51,85	10K	2
08/07/2025	-2,19%	-1,16	51,84	51,64	51,64	51,84	3K	2
07/07/2025	1,67%	0,87	53,00	53,00	53,00	53,00	6K	1
04/07/2025	-1,55%	-0,82	52,13	52,03	51,99	52,13	988	4
03/07/2025	3,22%	1,65	52,95	51,75	51,75	52,95	835	2
02/07/2025	-1,44%	-0,75	51,30	51,30	51,30	51,30	3K	4
01/07/2025	0,39%	0,20	52,05	51,70	51,70	52,05	7K	2
27/06/2025	0,66%	0,34	51,85	51,51	51,51	52,02	259	3
26/06/2025	-1,38%	-0,72	51,51	51,16	51,16	51,51	9K	5
25/06/2025	-1,45%	-0,77	52,23	52,20	52,20	52,73	3K	6
24/06/2025	1,13%	0,59	53,00	54,30	52,61	54,30	11K	99
23/06/2025	0,33%	0,17	52,41	52,40	52,40	52,41	366	2
20/06/2025	-0,31%	-0,16	52,24	53,99	52,24	53,99	2K	6
18/06/2025	0,29%	0,15	52,40	52,40	52,40	52,40	262	1
17/06/2025	0,50%	0,26	52,25	52,25	52,25	52,25	3K	1
16/06/2025	-1,35%	-0,71	51,99	51,99	51,99	51,99	259	1
13/06/2025	-2,04%	-1,10	52,70	53,20	52,70	53,20	7K	6
11/06/2025	0,47%	0,25	53,80	53,80	53,80	53,80	2K	1
10/06/2025	0,09%	0,05	53,55	53,55	53,55	53,55	107	1
09/06/2025	0,30%	0,16	53,50	53,32	53,32	53,50	2K	3
06/06/2025	-0,95%	-0,51	53,34	53,70	53,24	53,70	32K	6
03/06/2025	-0,76%	-0,41	53,85	54,20	53,85	54,20	6K	3
02/06/2025	-0,51%	-0,28	54,26	54,26	54,26	54,26	271	2
30/05/2025	1,15%	0,62	54,54	54,54	54,54	54,54	54	1
28/05/2025	0,75%	0,40	53,92	53,52	53,52	53,92	215	2
27/05/2025	1,06%	0,56	53,52	52,97	52,97	53,52	3K	3
26/05/2025	0,21%	0,11	52,96	52,85	52,85	52,96	2K	5
23/05/2025	1,32%	0,69	52,85	52,76	52,76	52,85	25K	7
22/05/2025	-1,45%	-0,77	52,16	52,16	52,16	52,16	52	1
21/05/2025	-2,70%	-1,47	52,93	53,18	52,93	53,18	7K	5
20/05/2025	-0,06%	-0,03	54,40	54,40	54,40	54,40	10K	1
19/05/2025	-0,09%	-0,05	54,43	54,24	54,24	54,47	4K	3
16/05/2025	3,48%	1,83	54,48	54,48	54,48	54,48	3K	1
14/05/2025	-0,57%	-0,30	52,65	52,20	52,20	52,65	20K	7
13/05/2025	-1,91%	-1,03	52,95	52,90	52,90	52,95	3K	2
12/05/2025	0,71%	0,38	53,98	53,98	53,98	53,98	11K	1
09/05/2025	-0,28%	-0,15	53,60	53,60	53,60	53,60	268	1
08/05/2025	-0,44%	-0,24	53,75	53,86	53,75	53,86	215	2
05/05/2025	0,69%	0,37	53,99	53,55	53,55	53,99	6K	3
02/05/2025	2,48%	1,30	53,62	52,32	52,32	53,62	691	3
30/04/2025	0,00%	0,00	52,32	52,32	52,32	52,32	52	1
29/04/2025	-0,34%	-0,18	52,32	52,50	52,32	52,50	471	2
28/04/2025	-0,25%	-0,13	52,50	52,50	52,50	52,50	787	1
25/04/2025	0,59%	0,31	52,63	52,63	52,63	52,63	789	1
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	-	-	58,14	59,33	58,14	59,33	2K	4

Date,Open,High,Low,Close,Volume
25-Aug-25,52.08,52.15,51.85,52.15,5983
22-Aug-25,52.65,52.65,52.40,52.40,10681
21-Aug-25,52.09,52.09,52.09,52.09,260
19-Aug-25,52.00,52.00,51.85,51.85,2282
18-Aug-25,50.71,50.95,50.62,50.65,23939
14-Aug-25,50.72,50.72,50.72,50.72,1268
13-Aug-25,50.75,50.75,50.50,50.50,4565
12-Aug-25,50.05,50.35,50.05,50.35,3755
08-Aug-25,51.00,51.00,50.75,50.75,5278
07-Aug-25,51.20,51.20,51.00,51.00,1021
06-Aug-25,51.77,51.77,51.77,51.77,362
05-Aug-25,51.95,51.95,51.95,51.95,103
04-Aug-25,51.50,51.95,51.50,51.95,5669
01-Aug-25,51.60,51.90,51.19,51.65,3855
30-Jul-25,53.65,54.00,53.65,54.00,19119
29-Jul-25,53.45,53.45,53.45,53.45,427
28-Jul-25,53.17,53.17,53.17,53.17,1435
25-Jul-25,53.50,53.55,53.50,53.55,14609
22-Jul-25,53.73,53.73,53.73,53.73,5373
21-Jul-25,52.93,52.93,52.93,52.93,1270
18-Jul-25,52.75,52.75,52.75,52.75,105
17-Jul-25,52.30,52.30,52.30,52.30,523
16-Jul-25,52.90,53.14,52.85,52.94,23123
15-Jul-25,53.01,53.01,52.55,52.60,65939
14-Jul-25,52.86,53.30,52.85,53.30,5656
10-Jul-25,52.35,52.55,52.35,52.52,6883
09-Jul-25,51.67,51.85,51.67,51.85,9869
08-Jul-25,51.64,51.84,51.64,51.84,2893
07-Jul-25,53.00,53.00,53.00,53.00,5830
04-Jul-25,52.03,52.13,51.99,52.13,988
03-Jul-25,51.75,52.95,51.75,52.95,835
02-Jul-25,51.30,51.30,51.30,51.30,2667
01-Jul-25,51.70,52.05,51.70,52.05,7220
27-Jun-25,51.51,52.02,51.51,51.85,259
26-Jun-25,51.16,51.51,51.16,51.51,8857
25-Jun-25,52.20,52.73,52.20,52.23,2564
24-Jun-25,54.30,54.30,52.61,53.00,11373
23-Jun-25,52.40,52.41,52.40,52.41,366
20-Jun-25,53.99,53.99,52.24,52.24,1734
18-Jun-25,52.40,52.40,52.40,52.40,262
17-Jun-25,52.25,52.25,52.25,52.25,2717
16-Jun-25,51.99,51.99,51.99,51.99,259
13-Jun-25,53.20,53.20,52.70,52.70,6969
11-Jun-25,53.80,53.80,53.80,53.80,1990
10-Jun-25,53.55,53.55,53.55,53.55,107
09-Jun-25,53.32,53.50,53.32,53.50,1925
06-Jun-25,53.70,53.70,53.24,53.34,31518
03-Jun-25,54.20,54.20,53.85,53.85,5635
02-Jun-25,54.26,54.26,54.26,54.26,271
30-May-25,54.54,54.54,54.54,54.54,54
28-May-25,53.52,53.92,53.52,53.92,215
27-May-25,52.97,53.52,52.97,53.52,2774
26-May-25,52.85,52.96,52.85,52.96,2330
23-May-25,52.76,52.85,52.76,52.85,24885
22-May-25,52.16,52.16,52.16,52.16,52
21-May-25,53.18,53.18,52.93,52.93,6839
20-May-25,54.40,54.40,54.40,54.40,10009
19-May-25,54.24,54.47,54.24,54.43,4070
16-May-25,54.48,54.48,54.48,54.48,2778
14-May-25,52.20,52.65,52.20,52.65,19638
13-May-25,52.90,52.95,52.90,52.95,2856
12-May-25,53.98,53.98,53.98,53.98,11011
09-May-25,53.60,53.60,53.60,53.60,268
08-May-25,53.86,53.86,53.75,53.75,215
05-May-25,53.55,53.99,53.55,53.99,6221
02-May-25,52.32,53.62,52.32,53.62,691
30-Apr-25,52.32,52.32,52.32,52.32,52
29-Apr-25,52.50,52.50,52.32,52.32,471
28-Apr-25,52.50,52.50,52.50,52.50,787
25-Apr-25,52.63,52.63,52.63,52.63,789
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

*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