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 |
| 12/12/2019 | 1,37% | 4,88 | 360,81 | 360,48 | 360,48 | 360,81 | 325K | 2 |
| 11/12/2019 | -0,53% | -1,91 | 355,93 | 356,97 | 355,93 | 357,69 | 250K | 3 |
| 10/12/2019 | 0,12% | 0,43 | 357,84 | 357,84 | 357,84 | 357,84 | 143K | 1 |
| 09/12/2019 | -0,31% | -1,12 | 357,41 | 357,47 | 357,41 | 357,47 | 250K | 2 |
| 06/12/2019 | 1,15% | 4,06 | 358,53 | 358,53 | 358,53 | 358,53 | 179K | 1 |
| 05/12/2019 | -1,31% | -4,72 | 354,47 | 354,47 | 354,47 | 354,47 | 106K | 1 |
| 04/12/2019 | 0,57% | 2,02 | 359,19 | 357,82 | 357,82 | 359,19 | 215K | 2 |
| 03/12/2019 | 0,00% | -0,01 | 357,17 | 355,35 | 355,31 | 357,17 | 356K | 3 |
| 02/12/2019 | -1,34% | -4,85 | 357,18 | 357,18 | 357,18 | 357,18 | 107K | 1 |
| 29/11/2019 | 1,31% | 4,67 | 362,03 | 362,03 | 362,03 | 362,03 | 181K | 1 |
| 26/11/2019 | 1,24% | 4,36 | 357,36 | 360,00 | 357,36 | 360,00 | 179K | 2 |
| 25/11/2019 | 1,22% | 4,26 | 353,00 | 352,88 | 352,88 | 353,00 | 141K | 2 |
| 22/11/2019 | 0,73% | 2,52 | 348,74 | 348,74 | 348,74 | 348,74 | 139K | 1 |
| 21/11/2019 | -1,80% | -6,36 | 346,22 | 346,26 | 346,22 | 346,26 | 381K | 2 |
| 19/11/2019 | -0,36% | -1,29 | 352,58 | 355,20 | 352,58 | 355,20 | 141K | 2 |
| 18/11/2019 | -0,21% | -0,76 | 353,87 | 350,28 | 350,28 | 353,87 | 494K | 4 |
| 14/11/2019 | 2,26% | 7,83 | 354,63 | 353,33 | 353,33 | 354,63 | 496K | 2 |
| 12/11/2019 | 1,78% | 6,06 | 346,80 | 346,80 | 346,80 | 346,80 | 243K | 1 |
| 11/11/2019 | -0,04% | -0,14 | 340,74 | 340,23 | 340,23 | 340,74 | 136K | 2 |
| 08/11/2019 | 1,14% | 3,85 | 340,88 | 340,88 | 340,88 | 340,88 | 68K | 1 |
| 07/11/2019 | -0,35% | -1,20 | 337,03 | 337,03 | 337,03 | 337,03 | 270K | 1 |
| 06/11/2019 | 3,49% | 11,41 | 338,23 | 338,23 | 338,23 | 338,23 | 338K | 1 |
| 05/11/2019 | -1,35% | -4,48 | 326,82 | 326,82 | 326,82 | 326,82 | 196K | 1 |
| 04/11/2019 | -0,49% | -1,64 | 331,30 | 328,90 | 328,90 | 331,30 | 298K | 2 |
| 01/11/2019 | -1,38% | -4,65 | 332,94 | 332,94 | 332,94 | 332,94 | 333K | 1 |
| 31/10/2019 | 0,22% | 0,75 | 337,59 | 338,62 | 337,59 | 338,62 | 608K | 2 |
| 30/10/2019 | -0,21% | -0,70 | 336,84 | 337,27 | 336,84 | 337,27 | 674K | 2 |
| 29/10/2019 | 0,90% | 3,01 | 337,54 | 337,54 | 337,54 | 337,54 | 169K | 1 |
| 28/10/2019 | -0,07% | -0,22 | 334,53 | 334,53 | 334,53 | 334,53 | 100K | 1 |
| 25/10/2019 | -0,60% | -2,03 | 334,75 | 334,75 | 334,75 | 334,75 | 234K | 1 |
| 24/10/2019 | 0,83% | 2,78 | 336,78 | 336,78 | 336,78 | 336,78 | 236K | 1 |
| 23/10/2019 | -2,09% | -7,13 | 334,00 | 340,50 | 334,00 | 340,50 | 170K | 2 |
| 22/10/2019 | -3,76% | -13,31 | 341,13 | 347,97 | 341,13 | 347,97 | 824K | 3 |
| 21/10/2019 | -0,23% | -0,80 | 354,44 | 354,44 | 354,44 | 354,44 | 284K | 1 |
| 18/10/2019 | -1,25% | -4,49 | 355,24 | 355,00 | 355,00 | 355,24 | 142K | 2 |
| 17/10/2019 | -0,09% | -0,31 | 359,73 | 359,73 | 359,73 | 359,73 | 72K | 1 |
| 16/10/2019 | -0,12% | -0,43 | 360,04 | 359,49 | 359,49 | 360,04 | 647K | 2 |
| 15/10/2019 | 0,22% | 0,78 | 360,47 | 360,47 | 360,47 | 360,47 | 180K | 1 |
| 14/10/2019 | 0,96% | 3,42 | 359,69 | 359,69 | 359,69 | 359,69 | 791K | 1 |
| 11/10/2019 | 0,50% | 1,77 | 356,27 | 356,27 | 356,27 | 356,27 | 107K | 1 |
| 10/10/2019 | 0,73% | 2,57 | 354,50 | 354,50 | 354,50 | 354,50 | 106K | 1 |
| 09/10/2019 | 0,86% | 3,00 | 351,93 | 350,40 | 350,40 | 351,93 | 316K | 2 |
| 08/10/2019 | -0,09% | -0,32 | 348,93 | 348,93 | 348,93 | 348,93 | 70K | 1 |
| 04/10/2019 | 1,12% | 3,86 | 349,25 | 349,43 | 349,25 | 349,43 | 279K | 2 |
| 03/10/2019 | -1,43% | -5,02 | 345,39 | 345,39 | 345,39 | 345,39 | 138K | 1 |
| 02/10/2019 | -3,35% | -12,14 | 350,41 | 350,41 | 350,41 | 350,41 | 315K | 1 |
| 01/10/2019 | -1,34% | -4,91 | 362,55 | 362,51 | 362,51 | 362,55 | 290K | 2 |
| 30/09/2019 | 0,37% | 1,34 | 367,46 | 366,47 | 366,47 | 367,46 | 257K | 3 |
| 27/09/2019 | -2,49% | -9,34 | 366,12 | 368,78 | 366,12 | 368,78 | 403K | 2 |
| 26/09/2019 | 0,17% | 0,64 | 375,46 | 375,46 | 375,46 | 375,46 | 413K | 1 |
| 25/09/2019 | -0,13% | -0,50 | 374,82 | 374,82 | 374,82 | 374,82 | 375K | 1 |
| 24/09/2019 | -1,35% | -5,15 | 375,32 | 375,32 | 375,32 | 375,32 | 225K | 1 |
| 23/09/2019 | 1,04% | 3,92 | 380,47 | 378,83 | 378,83 | 380,47 | 342K | 3 |
| 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 |
Date,Open,High,Low,Close,Volume
12-Dec-19,360.48,360.81,360.48,360.81,324630
11-Dec-19,356.97,357.69,355.93,355.93,249711
10-Dec-19,357.84,357.84,357.84,357.84,143136
09-Dec-19,357.47,357.47,357.41,357.41,250205
06-Dec-19,358.53,358.53,358.53,358.53,179265
05-Dec-19,354.47,354.47,354.47,354.47,106341
04-Dec-19,357.82,359.19,357.82,359.19,215103
03-Dec-19,355.35,357.17,355.31,357.17,355702
02-Dec-19,357.18,357.18,357.18,357.18,107154
29-Nov-19,362.03,362.03,362.03,362.03,181015
26-Nov-19,360.00,360.00,357.36,357.36,178944
25-Nov-19,352.88,353.00,352.88,353.00,141164
22-Nov-19,348.74,348.74,348.74,348.74,139496
21-Nov-19,346.26,346.26,346.22,346.22,380882
19-Nov-19,355.20,355.20,352.58,352.58,141294
18-Nov-19,350.28,353.87,350.28,353.87,494481
14-Nov-19,353.33,354.63,353.33,354.63,495572
12-Nov-19,346.80,346.80,346.80,346.80,242760
11-Nov-19,340.23,340.74,340.23,340.74,136143
08-Nov-19,340.88,340.88,340.88,340.88,68176
07-Nov-19,337.03,337.03,337.03,337.03,269624
06-Nov-19,338.23,338.23,338.23,338.23,338230
05-Nov-19,326.82,326.82,326.82,326.82,196092
04-Nov-19,328.90,331.30,328.90,331.30,297690
01-Nov-19,332.94,332.94,332.94,332.94,332940
31-Oct-19,338.62,338.62,337.59,337.59,608177
30-Oct-19,337.27,337.27,336.84,336.84,673895
29-Oct-19,337.54,337.54,337.54,337.54,168770
28-Oct-19,334.53,334.53,334.53,334.53,100359
25-Oct-19,334.75,334.75,334.75,334.75,234325
24-Oct-19,336.78,336.78,336.78,336.78,235746
23-Oct-19,340.50,340.50,334.00,334.00,169600
22-Oct-19,347.97,347.97,341.13,341.13,824271
21-Oct-19,354.44,354.44,354.44,354.44,283552
18-Oct-19,355.00,355.24,355.00,355.24,142072
17-Oct-19,359.73,359.73,359.73,359.73,71946
16-Oct-19,359.49,360.04,359.49,360.04,647247
15-Oct-19,360.47,360.47,360.47,360.47,180235
14-Oct-19,359.69,359.69,359.69,359.69,791318
11-Oct-19,356.27,356.27,356.27,356.27,106881
10-Oct-19,354.50,354.50,354.50,354.50,106350
09-Oct-19,350.40,351.93,350.40,351.93,315513
08-Oct-19,348.93,348.93,348.93,348.93,69786
04-Oct-19,349.43,349.43,349.25,349.25,279454
03-Oct-19,345.39,345.39,345.39,345.39,138156
02-Oct-19,350.41,350.41,350.41,350.41,315369
01-Oct-19,362.51,362.55,362.51,362.55,290016
30-Sep-19,366.47,367.46,366.47,367.46,256879
27-Sep-19,368.78,368.78,366.12,366.12,403264
26-Sep-19,375.46,375.46,375.46,375.46,413006
25-Sep-19,374.82,374.82,374.82,374.82,374820
24-Sep-19,375.32,375.32,375.32,375.32,225192
23-Sep-19,378.83,380.47,378.83,380.47,341532
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-19,321.90,321.90,321.90,321.90,64308
18-Jun-19,322.38,322.38,318.30,318.30,64308
17-Jun-19,325.35,325.35,324.00,324.00,64308
14-Jun-19,328.85,328.85,328.85,328.85,64308
12-Jun-19,319.07,319.07,319.07,319.07,64308
10-Jun-19,318.10,318.10,318.10,318.10,64308
07-Jun-19,319.24,319.24,319.24,319.24,64308
06-Jun-19,315.49,315.49,315.49,315.49,64308
05-Jun-19,309.51,310.02,309.51,309.99,64308
04-Jun-19,295.25,301.81,295.25,301.81,64308
03-Jun-19,296.51,296.84,295.25,296.45,64308
31-May-19,297.70,297.70,297.70,297.70,64308
30-May-19,301.62,301.62,301.61,301.61,64308
28-May-19,307.09,307.09,303.50,304.38,64308
24-May-19,305.81,305.81,305.81,305.81,64308
23-May-19,309.27,309.27,309.27,309.27,64308
20-May-19,317.68,317.68,315.17,315.17,64308
17-May-19,327.50,327.50,323.36,323.36,64308
16-May-19,317.28,317.28,317.28,317.28,64308
15-May-19,310.14,310.14,310.14,310.14,64308
14-May-19,310.91,310.91,310.91,310.91,64308
13-May-19,304.87,304.87,304.87,304.87,64308
10-May-19,312.86,312.86,312.86,312.86,64308
07-May-19,308.02,308.02,308.02,308.02,64308
06-May-19,309.20,309.20,309.20,309.20,64308
02-May-19,307.29,307.29,306.01,306.01,64308
30-Apr-19,307.68,307.68,303.55,303.55,64308
29-Apr-19,304.36,304.36,304.17,304.17,64308
25-Apr-19,304.49,304.49,304.49,304.49,64308
22-Apr-19,296.94,296.94,296.94,296.94,64308
18-Apr-19,298.27,298.27,298.27,298.27,64308
17-Apr-19,295.45,295.45,295.45,295.45,64308
16-Apr-19,295.12,295.12,295.12,295.12,64308
*exoneração de responsabilidade