Cotação atual, histórico e gráfico do papel: SBUB34
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 |
| 20/09/2019 | -1,34% | -5,13 | 376,55 | 376,55 | 376,55 | 376,55 | 264K | 1 |
| 19/09/2019 | 3,89% | 14,28 | 381,68 | 381,68 | 381,68 | 381,68 | 229K | 1 |
| 16/09/2019 | -0,98% | -3,63 | 367,40 | 367,40 | 367,40 | 367,40 | 147K | 1 |
| 13/09/2019 | -0,81% | -3,03 | 371,03 | 371,03 | 371,03 | 371,03 | 371K | 1 |
| 12/09/2019 | 1,48% | 5,47 | 374,06 | 374,06 | 374,06 | 374,06 | 75K | 1 |
| 10/09/2019 | -4,45% | -17,18 | 368,59 | 368,59 | 368,59 | 368,59 | 627K | 1 |
| 09/09/2019 | -1,53% | -6,00 | 385,77 | 385,67 | 385,67 | 385,98 | 2M | 3 |
| 06/09/2019 | -0,26% | -1,04 | 391,77 | 391,77 | 391,77 | 391,77 | 118K | 1 |
| 05/09/2019 | -0,60% | -2,36 | 392,81 | 392,81 | 392,81 | 392,81 | 275K | 1 |
| 04/09/2019 | -1,58% | -6,33 | 395,17 | 395,17 | 395,17 | 395,17 | 237K | 1 |
| 03/09/2019 | 0,20% | 0,79 | 401,50 | 401,95 | 401,50 | 401,95 | 763K | 2 |
| 30/08/2019 | 0,30% | 1,20 | 400,71 | 398,36 | 398,36 | 400,71 | 559K | 2 |
| 27/08/2019 | 0,02% | 0,06 | 399,51 | 399,28 | 399,28 | 401,89 | 240K | 3 |
| 26/08/2019 | 2,34% | 9,12 | 399,45 | 398,31 | 398,31 | 399,45 | 160K | 2 |
| 23/08/2019 | -0,81% | -3,17 | 390,33 | 391,00 | 390,33 | 391,00 | 78K | 2 |
| 22/08/2019 | 1,94% | 7,50 | 393,50 | 389,77 | 389,77 | 393,50 | 2M | 3 |
| 21/08/2019 | -0,68% | -2,64 | 386,00 | 385,76 | 385,76 | 386,00 | 2M | 2 |
| 20/08/2019 | 1,10% | 4,24 | 388,64 | 388,35 | 388,35 | 388,64 | 660K | 2 |
| 16/08/2019 | 1,02% | 3,87 | 384,40 | 384,40 | 384,40 | 384,40 | 154K | 1 |
| 15/08/2019 | -1,01% | -3,89 | 380,53 | 380,53 | 380,53 | 380,53 | 2M | 1 |
| 14/08/2019 | 0,94% | 3,58 | 384,42 | 384,42 | 384,42 | 384,42 | 1M | 1 |
| 13/08/2019 | -0,23% | -0,87 | 380,84 | 380,84 | 380,84 | 380,84 | 2M | 1 |
| 12/08/2019 | -0,04% | -0,14 | 381,71 | 381,71 | 381,71 | 381,71 | 115K | 2 |
| 09/08/2019 | 0,75% | 2,84 | 381,85 | 381,85 | 381,85 | 381,85 | 649K | 1 |
| 07/08/2019 | 0,66% | 2,50 | 379,01 | 379,01 | 379,01 | 379,01 | 38K | 1 |
| 06/08/2019 | 2,22% | 8,17 | 376,51 | 376,51 | 376,51 | 376,51 | 151K | 1 |
| 05/08/2019 | -0,52% | -1,93 | 368,34 | 370,06 | 368,34 | 370,06 | 406K | 4 |
| 02/08/2019 | 0,54% | 1,99 | 370,27 | 370,27 | 370,27 | 370,27 | 148K | 1 |
| 01/08/2019 | 0,23% | 0,83 | 368,28 | 367,51 | 367,51 | 368,28 | 405K | 2 |
| 30/07/2019 | -0,93% | -3,45 | 367,45 | 367,44 | 367,44 | 367,45 | 257K | 2 |
| 29/07/2019 | -1,10% | -4,11 | 370,90 | 371,99 | 369,00 | 371,99 | 593K | 4 |
| 26/07/2019 | 9,33% | 32,00 | 375,01 | 375,01 | 375,01 | 375,01 | 2M | 1 |
| 25/07/2019 | 1,14% | 3,88 | 343,01 | 343,01 | 343,01 | 343,01 | 103K | 1 |
| 23/07/2019 | 0,04% | 0,13 | 339,13 | 339,13 | 339,13 | 339,13 | 237K | 1 |
| 22/07/2019 | -0,26% | -0,89 | 339,00 | 339,00 | 339,00 | 339,00 | 34K | 1 |
| 19/07/2019 | -0,04% | -0,12 | 339,89 | 339,89 | 339,89 | 339,89 | 102K | 1 |
| 18/07/2019 | 0,35% | 1,20 | 340,01 | 340,01 | 340,01 | 340,01 | 136K | 1 |
| 17/07/2019 | 0,31% | 1,06 | 338,81 | 338,81 | 338,81 | 338,81 | 169K | 1 |
| 12/07/2019 | 0,47% | 1,57 | 337,75 | 335,01 | 335,01 | 337,75 | 134K | 2 |
| 11/07/2019 | 1,60% | 5,30 | 336,18 | 331,50 | 331,50 | 336,18 | 367K | 3 |
| 10/07/2019 | -0,66% | -2,21 | 330,88 | 330,88 | 330,88 | 330,88 | 66K | 1 |
| 08/07/2019 | -0,53% | -1,77 | 333,09 | 333,09 | 333,09 | 333,09 | 33K | 1 |
| 05/07/2019 | 1,93% | 6,35 | 334,86 | 334,86 | 334,86 | 334,86 | 670K | 1 |
| 02/07/2019 | 1,33% | 4,30 | 328,51 | 328,51 | 328,51 | 328,51 | 99K | 1 |
| 01/07/2019 | 0,89% | 2,85 | 324,21 | 324,21 | 324,21 | 324,21 | 97K | 1 |
| 26/06/2019 | -0,47% | -1,52 | 321,36 | 321,36 | 321,36 | 321,36 | 321K | 1 |
| 25/06/2019 | 0,42% | 1,34 | 322,88 | 322,88 | 322,88 | 322,88 | 129K | 1 |
| 24/06/2019 | -0,11% | -0,36 | 321,54 | 321,54 | 321,54 | 321,54 | 64K | 1 |
| 19/06/2019 | 1,13% | 3,60 | 321,90 | 321,90 | 321,90 | 321,90 | 64K | 1 |
| 18/06/2019 | -1,76% | -5,70 | 318,30 | 322,38 | 318,30 | 322,38 | 861K | 2 |
| 17/06/2019 | -1,47% | -4,85 | 324,00 | 325,35 | 324,00 | 325,35 | 293K | 2 |
| 14/06/2019 | 3,07% | 9,78 | 328,85 | 328,85 | 328,85 | 328,85 | 230K | 1 |
| 12/06/2019 | 0,30% | 0,97 | 319,07 | 319,07 | 319,07 | 319,07 | 223K | 1 |
| 10/06/2019 | -0,36% | -1,14 | 318,10 | 318,10 | 318,10 | 318,10 | 254K | 1 |
| 07/06/2019 | 1,19% | 3,75 | 319,24 | 319,24 | 319,24 | 319,24 | 32K | 1 |
| 06/06/2019 | 1,77% | 5,50 | 315,49 | 315,49 | 315,49 | 315,49 | 252K | 1 |
| 05/06/2019 | 2,71% | 8,18 | 309,99 | 309,51 | 309,51 | 310,02 | 279K | 4 |
| 04/06/2019 | 1,81% | 5,36 | 301,81 | 295,25 | 295,25 | 301,81 | 180K | 3 |
| 03/06/2019 | -0,42% | -1,25 | 296,45 | 296,51 | 295,25 | 296,84 | 978K | 5 |
| 31/05/2019 | -1,30% | -3,91 | 297,70 | 297,70 | 297,70 | 297,70 | 60K | 1 |
| 30/05/2019 | -0,91% | -2,77 | 301,61 | 301,62 | 301,61 | 301,62 | 151K | 2 |
| 28/05/2019 | -0,47% | -1,43 | 304,38 | 307,09 | 303,50 | 307,09 | 244K | 4 |
| 24/05/2019 | -1,12% | -3,46 | 305,81 | 305,81 | 305,81 | 305,81 | 122K | 1 |
| 23/05/2019 | -1,87% | -5,90 | 309,27 | 309,27 | 309,27 | 309,27 | 216K | 1 |
| 20/05/2019 | -2,53% | -8,19 | 315,17 | 317,68 | 315,17 | 317,68 | 410K | 2 |
| 17/05/2019 | 1,92% | 6,08 | 323,36 | 327,50 | 323,36 | 327,50 | 130K | 2 |
| 16/05/2019 | 2,30% | 7,14 | 317,28 | 317,28 | 317,28 | 317,28 | 63K | 1 |
| 15/05/2019 | -0,25% | -0,77 | 310,14 | 310,14 | 310,14 | 310,14 | 93K | 1 |
| 14/05/2019 | 1,98% | 6,04 | 310,91 | 310,91 | 310,91 | 310,91 | 93K | 1 |
| 13/05/2019 | -2,55% | -7,99 | 304,87 | 304,87 | 304,87 | 304,87 | 61K | 1 |
| 10/05/2019 | 1,57% | 4,84 | 312,86 | 312,86 | 312,86 | 312,86 | 156K | 5 |
| 07/05/2019 | -0,38% | -1,18 | 308,02 | 308,02 | 308,02 | 308,02 | 216K | 1 |
| 06/05/2019 | 1,04% | 3,19 | 309,20 | 309,20 | 309,20 | 309,20 | 93K | 1 |
| 02/05/2019 | 0,81% | 2,46 | 306,01 | 307,29 | 306,01 | 307,29 | 184K | 2 |
| 30/04/2019 | -0,20% | -0,62 | 303,55 | 307,68 | 303,55 | 307,68 | 183K | 2 |
| 29/04/2019 | -0,11% | -0,32 | 304,17 | 304,36 | 304,17 | 304,36 | 304K | 2 |
| 25/04/2019 | 2,54% | 7,55 | 304,49 | 304,49 | 304,49 | 304,49 | 61K | 1 |
| 22/04/2019 | -0,45% | -1,33 | 296,94 | 296,94 | 296,94 | 296,94 | 178K | 1 |
| 18/04/2019 | 0,95% | 2,82 | 298,27 | 298,27 | 298,27 | 298,27 | 179K | 1 |
| 17/04/2019 | 0,11% | 0,33 | 295,45 | 295,45 | 295,45 | 295,45 | 207K | 1 |
| 16/04/2019 | -0,20% | -0,60 | 295,12 | 295,12 | 295,12 | 295,12 | 118K | 1 |
| 15/04/2019 | 1,27% | 3,71 | 295,72 | 295,72 | 295,72 | 295,72 | 207K | 1 |
| 11/04/2019 | 0,80% | 2,33 | 292,01 | 292,01 | 292,01 | 292,01 | 88K | 1 |
| 09/04/2019 | 0,23% | 0,66 | 289,68 | 289,68 | 289,68 | 289,68 | 58K | 1 |
| 05/04/2019 | 1,30% | 3,72 | 289,02 | 289,02 | 289,02 | 289,02 | 2M | 1 |
| 04/04/2019 | -0,36% | -1,03 | 285,30 | 288,97 | 285,30 | 288,97 | 343K | 2 |
| 02/04/2019 | -0,07% | -0,21 | 286,33 | 285,04 | 285,04 | 286,33 | 57K | 2 |
| 01/04/2019 | -1,24% | -3,61 | 286,54 | 285,96 | 285,96 | 286,74 | 401K | 3 |
| 29/03/2019 | 0,51% | 1,46 | 290,15 | 287,67 | 287,67 | 290,39 | 1M | 3 |
| 28/03/2019 | -0,19% | -0,54 | 288,69 | 290,50 | 288,69 | 290,50 | 260K | 2 |
| 27/03/2019 | 4,05% | 11,27 | 289,23 | 289,23 | 289,23 | 289,23 | 29K | 1 |
| 26/03/2019 | -0,44% | -1,22 | 277,96 | 277,96 | 277,96 | 277,96 | 28K | 1 |
| 25/03/2019 | -0,47% | -1,31 | 279,18 | 278,60 | 278,60 | 279,18 | 140K | 2 |
| 22/03/2019 | 2,19% | 6,00 | 280,49 | 280,00 | 280,00 | 284,36 | 253K | 3 |
| 21/03/2019 | 2,04% | 5,48 | 274,49 | 272,00 | 272,00 | 275,00 | 164K | 4 |
| 20/03/2019 | -0,69% | -1,86 | 269,01 | 269,01 | 269,01 | 269,01 | 81K | 1 |
| 15/03/2019 | -0,44% | -1,20 | 270,87 | 270,87 | 270,87 | 270,87 | 108K | 1 |
| 14/03/2019 | 1,35% | 3,62 | 272,07 | 272,00 | 272,00 | 272,07 | 190K | 3 |
| 13/03/2019 | 0,34% | 0,90 | 268,45 | 268,45 | 268,45 | 268,45 | 54K | 1 |
| 12/03/2019 | -0,48% | -1,30 | 267,55 | 266,00 | 266,00 | 267,55 | 669K | 2 |
| 11/03/2019 | 0,17% | 0,46 | 268,85 | 269,01 | 268,85 | 269,01 | 188K | 2 |
Date,Open,High,Low,Close,Volume
20-Sep-19,376.55,376.55,376.55,376.55,263585
19-Sep-19,381.68,381.68,381.68,381.68,229008
16-Sep-19,367.40,367.40,367.40,367.40,146960
13-Sep-19,371.03,371.03,371.03,371.03,371030
12-Sep-19,374.06,374.06,374.06,374.06,74812
10-Sep-19,368.59,368.59,368.59,368.59,626603
09-Sep-19,385.67,385.98,385.67,385.77,1890020
06-Sep-19,391.77,391.77,391.77,391.77,117531
05-Sep-19,392.81,392.81,392.81,392.81,274967
04-Sep-19,395.17,395.17,395.17,395.17,237102
03-Sep-19,401.95,401.95,401.50,401.50,762940
30-Aug-19,398.36,400.71,398.36,400.71,558644
27-Aug-19,399.28,401.89,399.28,399.51,240136
26-Aug-19,398.31,399.45,398.31,399.45,159552
23-Aug-19,391.00,391.00,390.33,390.33,78133
22-Aug-19,389.77,393.50,389.77,393.50,1910519
21-Aug-19,385.76,386.00,385.76,386.00,1697440
20-Aug-19,388.35,388.64,388.35,388.64,660369
16-Aug-19,384.40,384.40,384.40,384.40,153760
15-Aug-19,380.53,380.53,380.53,380.53,2435392
14-Aug-19,384.42,384.42,384.42,384.42,1499238
13-Aug-19,380.84,380.84,380.84,380.84,1637612
12-Aug-19,381.71,381.71,381.71,381.71,114513
09-Aug-19,381.85,381.85,381.85,381.85,649145
07-Aug-19,379.01,379.01,379.01,379.01,37901
06-Aug-19,376.51,376.51,376.51,376.51,150604
05-Aug-19,370.06,370.06,368.34,368.34,406210
02-Aug-19,370.27,370.27,370.27,370.27,148108
01-Aug-19,367.51,368.28,367.51,368.28,404877
30-Jul-19,367.44,367.45,367.44,367.45,257213
29-Jul-19,371.99,371.99,369.00,370.90,592706
26-Jul-19,375.01,375.01,375.01,375.01,2025054
25-Jul-19,343.01,343.01,343.01,343.01,102903
23-Jul-19,339.13,339.13,339.13,339.13,237391
22-Jul-19,339.00,339.00,339.00,339.00,33900
19-Jul-19,339.89,339.89,339.89,339.89,101967
18-Jul-19,340.01,340.01,340.01,340.01,136004
17-Jul-19,338.81,338.81,338.81,338.81,169405
12-Jul-19,335.01,337.75,335.01,337.75,134278
11-Jul-19,331.50,336.18,331.50,336.18,366783
10-Jul-19,330.88,330.88,330.88,330.88,66176
08-Jul-19,333.09,333.09,333.09,333.09,33309
05-Jul-19,334.86,334.86,334.86,334.86,669720
02-Jul-19,328.51,328.51,328.51,328.51,98553
01-Jul-19,324.21,324.21,324.21,324.21,97263
26-Jun-19,321.36,321.36,321.36,321.36,321360
25-Jun-19,322.88,322.88,322.88,322.88,129152
24-Jun-19,321.54,321.54,321.54,321.54,64308
19-Jun-19,321.90,321.90,321.90,321.90,64380
18-Jun-19,322.38,322.38,318.30,318.30,861042
17-Jun-19,325.35,325.35,324.00,324.00,292680
14-Jun-19,328.85,328.85,328.85,328.85,230195
12-Jun-19,319.07,319.07,319.07,319.07,223349
10-Jun-19,318.10,318.10,318.10,318.10,254480
07-Jun-19,319.24,319.24,319.24,319.24,31924
06-Jun-19,315.49,315.49,315.49,315.49,252392
05-Jun-19,309.51,310.02,309.51,309.99,278852
04-Jun-19,295.25,301.81,295.25,301.81,179774
03-Jun-19,296.51,296.84,295.25,296.45,978429
31-May-19,297.70,297.70,297.70,297.70,59540
30-May-19,301.62,301.62,301.61,301.61,150806
28-May-19,307.09,307.09,303.50,304.38,243586
24-May-19,305.81,305.81,305.81,305.81,122324
23-May-19,309.27,309.27,309.27,309.27,216489
20-May-19,317.68,317.68,315.17,315.17,409972
17-May-19,327.50,327.50,323.36,323.36,129758
16-May-19,317.28,317.28,317.28,317.28,63456
15-May-19,310.14,310.14,310.14,310.14,93042
14-May-19,310.91,310.91,310.91,310.91,93273
13-May-19,304.87,304.87,304.87,304.87,60974
10-May-19,312.86,312.86,312.86,312.86,156430
07-May-19,308.02,308.02,308.02,308.02,215614
06-May-19,309.20,309.20,309.20,309.20,92760
02-May-19,307.29,307.29,306.01,306.01,183862
30-Apr-19,307.68,307.68,303.55,303.55,182543
29-Apr-19,304.36,304.36,304.17,304.17,304303
25-Apr-19,304.49,304.49,304.49,304.49,60898
22-Apr-19,296.94,296.94,296.94,296.94,178164
18-Apr-19,298.27,298.27,298.27,298.27,178962
17-Apr-19,295.45,295.45,295.45,295.45,206815
16-Apr-19,295.12,295.12,295.12,295.12,118048
15-Apr-19,295.72,295.72,295.72,295.72,207004
11-Apr-19,292.01,292.01,292.01,292.01,87603
09-Apr-19,289.68,289.68,289.68,289.68,57936
05-Apr-19,289.02,289.02,289.02,289.02,2225454
04-Apr-19,288.97,288.97,285.30,285.30,342727
02-Apr-19,285.04,286.33,285.04,286.33,57137
01-Apr-19,285.96,286.74,285.96,286.54,401158
29-Mar-19,287.67,290.39,287.67,290.15,1352817
28-Mar-19,290.50,290.50,288.69,288.69,260183
27-Mar-19,289.23,289.23,289.23,289.23,28923
26-Mar-19,277.96,277.96,277.96,277.96,27796
25-Mar-19,278.60,279.18,278.60,279.18,139532
22-Mar-19,280.00,284.36,280.00,280.49,252730
21-Mar-19,272.00,275.00,272.00,274.49,164049
20-Mar-19,269.01,269.01,269.01,269.01,80703
15-Mar-19,270.87,270.87,270.87,270.87,108348
14-Mar-19,272.00,272.07,272.00,272.07,190428
13-Mar-19,268.45,268.45,268.45,268.45,53690
12-Mar-19,266.00,267.55,266.00,267.55,668565
11-Mar-19,269.01,269.01,268.85,268.85,188211
08-Mar-19,268.39,268.39,268.39,268.39,188211
06-Mar-19,273.40,273.40,272.59,272.59,188211
01-Mar-19,267.50,268.10,267.50,268.10,188211
28-Feb-19,262.00,262.00,262.00,262.00,188211
27-Feb-19,263.06,263.06,263.06,263.06,188211
25-Feb-19,267.62,267.62,267.62,267.62,188211
22-Feb-19,266.55,266.55,266.55,266.55,188211
21-Feb-19,264.38,265.19,264.38,265.19,188211
19-Feb-19,260.88,260.88,260.88,260.88,188211
15-Feb-19,260.97,260.97,260.97,260.97,188211
14-Feb-19,266.44,266.44,266.44,266.44,188211
13-Feb-19,263.56,263.56,263.32,263.32,188211
11-Feb-19,262.97,262.97,262.87,262.87,188211
08-Feb-19,258.59,258.59,258.59,258.59,188211
04-Feb-19,243.37,246.97,243.37,246.97,188211
01-Feb-19,250.45,250.56,250.45,250.56,188211
31-Jan-19,251.53,251.53,251.53,251.53,188211
30-Jan-19,251.38,251.38,250.24,250.24,188211
29-Jan-19,248.74,248.74,248.74,248.74,188211
28-Jan-19,250.17,251.00,250.17,251.00,188211
24-Jan-19,247.54,247.54,247.54,247.54,188211
23-Jan-19,249.13,249.13,249.13,249.13,188211
22-Jan-19,247.84,247.84,246.58,246.58,188211
17-Jan-19,239.08,239.08,239.08,239.08,188211
16-Jan-19,238.46,238.46,238.46,238.46,188211
15-Jan-19,239.05,239.05,239.05,239.05,188211
14-Jan-19,234.64,234.64,234.59,234.59,188211
11-Jan-19,233.86,234.20,233.86,234.20,188211
10-Jan-19,238.83,238.83,238.83,238.83,188211
09-Jan-19,234.67,235.30,234.67,235.30,188211
08-Jan-19,235.81,236.40,235.81,236.40,188211
07-Jan-19,238.63,238.63,238.42,238.42,188211
04-Jan-19,238.30,238.30,238.30,238.30,188211
*exoneração de responsabilidade