Cotação atual, histórico e gráfico do papel: SBUB34

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 SBUB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/07/2025	-0,14%	-0,75	526,40	526,82	526,40	526,82	6K	2
10/07/2025	0,63%	3,30	527,15	527,58	520,00	530,01	33K	7
09/07/2025	0,77%	3,99	523,85	532,50	523,85	532,50	184K	4
08/07/2025	1,27%	6,54	519,86	515,54	514,59	523,84	284K	36
07/07/2025	1,25%	6,32	513,32	511,53	511,53	514,55	42K	35
04/07/2025	-1,03%	-5,28	507,00	507,01	507,00	532,36	52K	11
03/07/2025	-0,05%	-0,28	512,28	507,02	507,02	513,83	13K	6

02/07/2025	-1,24%	-6,44	512,56	524,16	509,33	524,16	6K	5
01/07/2025	2,98%	15,00	519,00	499,17	496,77	520,61	26K	19
27/06/2025	0,25%	1,26	504,00	504,00	504,00	504,00	504	1
26/06/2025	-0,05%	-0,27	502,74	503,70	502,74	503,70	2K	3
24/06/2025	-1,11%	-5,64	503,01	508,92	500,61	508,92	189K	7
23/06/2025	-1,31%	-6,73	508,65	514,70	504,55	514,70	4K	4
20/06/2025	1,49%	7,57	515,38	512,58	512,58	515,38	5K	3
18/06/2025	0,87%	4,40	507,81	493,35	493,35	508,50	15K	9
17/06/2025	-3,29%	-17,15	503,41	503,41	503,41	503,41	503	1
16/06/2025	0,78%	4,04	520,56	520,56	520,56	520,56	520	1
13/06/2025	-1,38%	-7,25	516,52	523,36	516,52	523,36	80K	4
12/06/2025	3,74%	18,89	523,77	524,33	521,61	524,96	32K	10
10/06/2025	-0,03%	-0,17	504,88	500,00	500,00	510,06	60K	6
09/06/2025	1,09%	5,45	505,05	504,58	496,28	505,34	63K	9
06/06/2025	1,88%	9,20	499,60	491,47	491,47	499,60	9K	7
05/06/2025	-1,41%	-7,00	490,40	493,20	489,01	494,30	8K	5
04/06/2025	2,14%	10,40	497,40	486,75	486,75	497,40	20K	3
03/06/2025	0,42%	2,04	487,00	485,10	485,10	488,34	333K	7
02/06/2025	0,57%	2,76	484,96	473,01	473,01	486,01	9K	6
30/05/2025	0,96%	4,59	482,20	473,02	473,02	482,20	50K	5
29/05/2025	-3,02%	-14,85	477,61	484,53	475,01	484,53	14K	8
28/05/2025	0,66%	3,25	492,46	490,01	488,88	492,46	20K	5
27/05/2025	3,49%	16,49	489,21	482,17	482,17	490,65	160K	8
23/05/2025	-1,03%	-4,92	472,72	469,81	469,81	481,41	409K	12
22/05/2025	1,32%	6,23	477,64	476,13	470,69	477,64	8M	5
21/05/2025	-2,28%	-11,01	471,41	480,67	471,41	480,67	6K	5
20/05/2025	1,14%	5,42	482,42	485,21	482,42	485,27	57K	12
19/05/2025	-1,54%	-7,44	477,00	476,40	476,40	478,61	64K	3
16/05/2025	-1,48%	-7,26	484,44	484,28	484,28	485,97	8K	11
15/05/2025	0,63%	3,08	491,70	487,60	486,80	492,91	33K	7
14/05/2025	0,56%	2,71	488,62	481,35	481,35	490,90	11K	14
13/05/2025	-0,66%	-3,24	485,91	487,71	485,91	487,71	3K	2
12/05/2025	7,15%	32,66	489,15	462,31	462,31	491,94	12K	11
09/05/2025	-1,99%	-9,27	456,49	466,00	453,24	466,00	104K	12
08/05/2025	-1,65%	-7,81	465,76	468,88	464,70	468,88	129K	4
07/05/2025	-0,04%	-0,18	473,57	473,03	473,03	473,57	189K	4
06/05/2025	1,33%	6,22	473,75	472,19	472,19	473,75	8K	2
05/05/2025	-2,99%	-14,40	467,53	472,98	467,53	472,98	5K	5
02/05/2025	6,54%	29,57	481,93	472,36	472,36	481,93	257K	11
30/04/2025	-4,88%	-23,19	452,36	439,97	434,18	452,64	162K	19
29/04/2025	0,19%	0,91	475,55	473,26	472,27	475,55	30K	4
28/04/2025	-0,06%	-0,29	474,64	476,81	474,64	480,39	140K	8
25/04/2025	-0,95%	-4,55	474,93	470,70	470,70	477,57	13K	5
24/04/2025	1,63%	7,71	479,48	472,64	472,64	479,48	87K	5
23/04/2025	0,99%	4,61	471,77	481,90	471,77	481,90	541K	11
22/04/2025	-1,39%	-6,58	467,16	475,02	467,16	475,02	151K	5
17/04/2025	0,39%	1,84	473,74	474,24	473,74	475,80	3K	6
16/04/2025	-5,27%	-26,23	471,90	492,23	470,17	492,23	18K	8
15/04/2025	0,58%	2,87	498,13	502,46	498,13	502,46	1000	2
14/04/2025	-1,08%	-5,41	495,26	505,00	492,30	505,00	20K	5
11/04/2025	-0,36%	-1,81	500,67	492,50	492,50	500,67	260K	2
10/04/2025	-1,63%	-8,31	502,48	511,87	488,23	511,87	695K	11
09/04/2025	8,45%	39,80	510,79	475,58	475,58	512,64	189K	10
08/04/2025	-0,89%	-4,22	470,99	491,93	470,99	491,93	633K	48
07/04/2025	-1,25%	-6,03	475,21	478,00	458,72	478,00	235K	12
04/04/2025	-2,53%	-12,47	481,24	489,99	476,92	489,99	284K	23
03/04/2025	-12,83%	-72,67	493,71	540,02	493,71	540,02	343K	22
02/04/2025	1,42%	7,92	566,38	548,00	548,00	566,38	37K	23
01/04/2025	-0,22%	-1,21	558,46	555,68	554,77	558,46	4K	3
31/03/2025	-0,36%	-2,00	559,67	559,01	559,01	563,89	17K	5
28/03/2025	-1,36%	-7,75	561,67	565,22	561,09	565,22	47K	4
27/03/2025	1,50%	8,39	569,42	565,00	565,00	571,96	27K	31
26/03/2025	3,39%	18,39	561,03	551,77	551,77	562,32	282K	26
25/03/2025	-1,41%	-7,77	542,64	549,01	540,00	551,04	61K	7
24/03/2025	-0,17%	-0,91	550,41	562,82	550,41	562,82	115K	3
21/03/2025	-2,28%	-12,88	551,32	560,01	551,32	560,01	40K	3
20/03/2025	1,05%	5,89	564,20	562,29	562,29	564,20	32K	2
19/03/2025	-0,03%	-0,17	558,31	562,29	557,97	562,29	40K	10
18/03/2025	-0,47%	-2,64	558,48	559,49	558,48	559,49	5K	4
17/03/2025	0,15%	0,84	561,12	561,48	561,12	561,48	2K	2
14/03/2025	0,29%	1,60	560,28	557,90	557,90	562,62	156K	4
13/03/2025	-2,22%	-12,71	558,68	572,45	557,34	572,45	178K	45
12/03/2025	-1,64%	-9,54	571,39	577,00	565,82	577,00	534K	10
11/03/2025	-1,74%	-10,30	580,93	593,60	580,00	593,60	169K	11
10/03/2025	-3,98%	-24,51	591,23	591,23	591,23	591,23	3K	1
07/03/2025	0,75%	4,58	615,74	607,22	606,06	615,74	111K	10
06/03/2025	-5,03%	-32,34	611,16	635,92	607,74	636,41	8K	5
05/03/2025	-5,16%	-34,99	643,50	670,01	643,50	670,01	26K	6
28/02/2025	1,43%	9,56	678,49	669,88	669,88	678,49	6K	5
27/02/2025	1,95%	12,81	668,93	668,63	668,63	672,77	7K	6
26/02/2025	-0,81%	-5,38	656,12	661,99	650,13	661,99	40K	13
25/02/2025	1,57%	10,21	661,50	651,55	650,11	661,50	38K	44
24/02/2025	0,47%	3,05	651,29	650,01	649,01	651,29	541K	5
21/02/2025	0,50%	3,24	648,24	648,97	648,24	648,97	64K	2
20/02/2025	0,43%	2,78	645,00	646,56	645,00	646,62	521K	3
19/02/2025	0,00%	0,00	642,22	642,22	642,22	642,22	8K	1
18/02/2025	1,06%	6,75	642,22	635,47	635,47	642,53	10K	9
17/02/2025	-1,63%	-10,56	635,47	646,03	635,00	646,03	5K	4
14/02/2025	0,16%	1,03	646,03	646,00	646,00	646,03	2K	2
13/02/2025	0,21%	1,36	645,00	643,64	643,64	650,03	281K	9
12/02/2025	0,00%	0,00	643,64	643,62	643,62	643,64	1K	2
10/02/2025	-1,00%	-6,47	643,64	650,11	643,64	650,11	3K	4
07/02/2025	0,42%	2,73	650,11	643,99	641,00	652,38	154K	6
06/02/2025	-0,66%	-4,31	647,38	653,46	645,06	653,46	89K	5
05/02/2025	2,04%	13,00	651,69	639,99	639,99	651,69	94K	25
04/02/2025	1,78%	11,16	638,69	624,00	624,00	638,69	8K	7
03/02/2025	-0,26%	-1,65	627,53	624,23	623,12	627,53	18K	7
31/01/2025	-1,35%	-8,64	629,18	634,74	629,18	634,74	15K	4
30/01/2025	1,67%	10,49	637,82	627,33	627,33	646,99	462K	9
29/01/2025	6,62%	38,96	627,33	610,00	610,00	627,33	149K	11
28/01/2025	0,31%	1,83	588,37	583,91	583,20	588,37	32K	6
27/01/2025	0,38%	2,21	586,54	584,61	582,40	586,54	5K	3
24/01/2025	1,01%	5,86	584,33	566,90	566,90	584,96	16K	11
23/01/2025	-0,70%	-4,10	578,47	578,47	578,47	578,47	1K	1
22/01/2025	-1,10%	-6,49	582,57	584,21	582,57	584,57	4K	3
21/01/2025	3,17%	18,11	589,06	588,37	588,37	592,55	462K	9
20/01/2025	-0,87%	-4,99	570,95	570,40	570,40	581,39	7K	5
17/01/2025	2,14%	12,06	575,94	576,88	575,94	577,14	10K	3
16/01/2025	0,56%	3,14	563,88	562,37	562,37	563,88	13K	2
15/01/2025	-0,53%	-2,97	560,74	563,71	560,74	568,82	3K	6
14/01/2025	-0,88%	-5,03	563,71	560,00	560,00	569,67	76K	5
13/01/2025	0,86%	4,84	568,74	563,00	561,08	568,74	9K	7
10/01/2025	1,06%	5,90	563,90	562,60	562,60	563,90	1K	2
09/01/2025	-1,36%	-7,69	558,00	560,43	556,60	569,42	9K	12
08/01/2025	0,20%	1,15	565,69	565,83	565,69	565,83	51K	2
07/01/2025	-1,91%	-10,98	564,54	564,61	557,24	567,58	148K	242
06/01/2025	-0,15%	-0,89	575,52	575,52	575,52	575,52	575	1
03/01/2025	1,78%	10,08	576,41	573,84	573,13	576,41	85K	16
02/01/2025	0,97%	5,45	566,33	568,21	563,38	568,21	73K	7
30/12/2024	-1,15%	-6,51	560,88	556,00	556,00	560,88	4K	5
26/12/2024	5,12%	27,61	567,39	563,15	563,15	567,39	41K	5
23/12/2024	-0,26%	-1,42	539,78	539,89	535,68	540,26	26K	40
20/12/2024	-0,58%	-3,15	541,20	541,20	541,20	541,20	541	1
19/12/2024	-4,20%	-23,84	544,35	565,20	544,35	565,74	80K	15
18/12/2024	1,00%	5,63	568,19	560,38	560,38	570,08	84K	8
17/12/2024	-1,56%	-8,91	562,56	571,47	562,02	576,10	150K	7
16/12/2024	-	-	571,47	589,16	568,00	589,16	21K	25

Date,Open,High,Low,Close,Volume
11-Jul-25,526.82,526.82,526.40,526.40,6317
10-Jul-25,527.58,530.01,520.00,527.15,32707
09-Jul-25,532.50,532.50,523.85,523.85,184046
08-Jul-25,515.54,523.84,514.59,519.86,283829
07-Jul-25,511.53,514.55,511.53,513.32,41504
04-Jul-25,507.01,532.36,507.00,507.00,51544
03-Jul-25,507.02,513.83,507.02,512.28,12798
02-Jul-25,524.16,524.16,509.33,512.56,5633
01-Jul-25,499.17,520.61,496.77,519.00,26130
27-Jun-25,504.00,504.00,504.00,504.00,504
26-Jun-25,503.70,503.70,502.74,502.74,1509
24-Jun-25,508.92,508.92,500.61,503.01,188839
23-Jun-25,514.70,514.70,504.55,508.65,4052
20-Jun-25,512.58,515.38,512.58,515.38,5146
18-Jun-25,493.35,508.50,493.35,507.81,15096
17-Jun-25,503.41,503.41,503.41,503.41,503
16-Jun-25,520.56,520.56,520.56,520.56,520
13-Jun-25,523.36,523.36,516.52,516.52,80073
12-Jun-25,524.33,524.96,521.61,523.77,32402
10-Jun-25,500.00,510.06,500.00,504.88,59691
09-Jun-25,504.58,505.34,496.28,505.05,63484
06-Jun-25,491.47,499.60,491.47,499.60,8918
05-Jun-25,493.20,494.30,489.01,490.40,7872
04-Jun-25,486.75,497.40,486.75,497.40,20085
03-Jun-25,485.10,488.34,485.10,487.00,333090
02-Jun-25,473.01,486.01,473.01,484.96,9153
30-May-25,473.02,482.20,473.02,482.20,50390
29-May-25,484.53,484.53,475.01,477.61,14364
28-May-25,490.01,492.46,488.88,492.46,20057
27-May-25,482.17,490.65,482.17,489.21,160097
23-May-25,469.81,481.41,469.81,472.72,408582
22-May-25,476.13,477.64,470.69,477.64,7974592
21-May-25,480.67,480.67,471.41,471.41,6151
20-May-25,485.21,485.27,482.42,482.42,57098
19-May-25,476.40,478.61,476.40,477.00,64385
16-May-25,484.28,485.97,484.28,484.44,8241
15-May-25,487.60,492.91,486.80,491.70,33399
14-May-25,481.35,490.90,481.35,488.62,11165
13-May-25,487.71,487.71,485.91,485.91,2922
12-May-25,462.31,491.94,462.31,489.15,11551
09-May-25,466.00,466.00,453.24,456.49,104398
08-May-25,468.88,468.88,464.70,465.76,128831
07-May-25,473.03,473.57,473.03,473.57,189346
06-May-25,472.19,473.75,472.19,473.75,7567
05-May-25,472.98,472.98,467.53,467.53,5156
02-May-25,472.36,481.93,472.36,481.93,256640
30-Apr-25,439.97,452.64,434.18,452.36,162366
29-Apr-25,473.26,475.55,472.27,475.55,30331
28-Apr-25,476.81,480.39,474.64,474.64,140051
25-Apr-25,470.70,477.57,470.70,474.93,13327
24-Apr-25,472.64,479.48,472.64,479.48,87061
23-Apr-25,481.90,481.90,471.77,471.77,541455
22-Apr-25,475.02,475.02,467.16,467.16,151374
17-Apr-25,474.24,475.80,473.74,473.74,2848
16-Apr-25,492.23,492.23,470.17,471.90,17709
15-Apr-25,502.46,502.46,498.13,498.13,1000
14-Apr-25,505.00,505.00,492.30,495.26,20379
11-Apr-25,492.50,500.67,492.50,500.67,259613
10-Apr-25,511.87,511.87,488.23,502.48,694962
09-Apr-25,475.58,512.64,475.58,510.79,188551
08-Apr-25,491.93,491.93,470.99,470.99,632640
07-Apr-25,478.00,478.00,458.72,475.21,235076
04-Apr-25,489.99,489.99,476.92,481.24,284419
03-Apr-25,540.02,540.02,493.71,493.71,343393
02-Apr-25,548.00,566.38,548.00,566.38,37262
01-Apr-25,555.68,558.46,554.77,558.46,3897
31-Mar-25,559.01,563.89,559.01,559.67,17406
28-Mar-25,565.22,565.22,561.09,561.67,46661
27-Mar-25,565.00,571.96,565.00,569.42,27276
26-Mar-25,551.77,562.32,551.77,561.03,281600
25-Mar-25,549.01,551.04,540.00,542.64,61391
24-Mar-25,562.82,562.82,550.41,550.41,114529
21-Mar-25,560.01,560.01,551.32,551.32,40277
20-Mar-25,562.29,564.20,562.29,564.20,32153
19-Mar-25,562.29,562.29,557.97,558.31,39719
18-Mar-25,559.49,559.49,558.48,558.48,5029
17-Mar-25,561.48,561.48,561.12,561.12,1683
14-Mar-25,557.90,562.62,557.90,560.28,155763
13-Mar-25,572.45,572.45,557.34,558.68,178211
12-Mar-25,577.00,577.00,565.82,571.39,533901
11-Mar-25,593.60,593.60,580.00,580.93,169155
10-Mar-25,591.23,591.23,591.23,591.23,2956
07-Mar-25,607.22,615.74,606.06,615.74,110758
06-Mar-25,635.92,636.41,607.74,611.16,8090
05-Mar-25,670.01,670.01,643.50,643.50,25814
28-Feb-25,669.88,678.49,669.88,678.49,6070
27-Feb-25,668.63,672.77,668.63,668.93,7382
26-Feb-25,661.99,661.99,650.13,656.12,39842
25-Feb-25,651.55,661.50,650.11,661.50,37933
24-Feb-25,650.01,651.29,649.01,651.29,541472
21-Feb-25,648.97,648.97,648.24,648.24,63528
20-Feb-25,646.56,646.62,645.00,645.00,521328
19-Feb-25,642.22,642.22,642.22,642.22,7706
18-Feb-25,635.47,642.53,635.47,642.22,9608
17-Feb-25,646.03,646.03,635.00,635.47,5095
14-Feb-25,646.00,646.03,646.00,646.03,1938
13-Feb-25,643.64,650.03,643.64,645.00,280716
12-Feb-25,643.62,643.64,643.62,643.64,1287
10-Feb-25,650.11,650.11,643.64,643.64,3225
07-Feb-25,643.99,652.38,641.00,650.11,154045
06-Feb-25,653.46,653.46,645.06,647.38,88690
05-Feb-25,639.99,651.69,639.99,651.69,93770
04-Feb-25,624.00,638.69,624.00,638.69,7565
03-Feb-25,624.23,627.53,623.12,627.53,18121
31-Jan-25,634.74,634.74,629.18,629.18,15195
30-Jan-25,627.33,646.99,627.33,637.82,462070
29-Jan-25,610.00,627.33,610.00,627.33,148525
28-Jan-25,583.91,588.37,583.20,588.37,31675
27-Jan-25,584.61,586.54,582.40,586.54,5252
24-Jan-25,566.90,584.96,566.90,584.33,15550
23-Jan-25,578.47,578.47,578.47,578.47,1156
22-Jan-25,584.21,584.57,582.57,582.57,4084
21-Jan-25,588.37,592.55,588.37,589.06,462395
20-Jan-25,570.40,581.39,570.40,570.95,6941
17-Jan-25,576.88,577.14,575.94,575.94,10382
16-Jan-25,562.37,563.88,562.37,563.88,12964
15-Jan-25,563.71,568.82,560.74,560.74,3382
14-Jan-25,560.00,569.67,560.00,563.71,75566
13-Jan-25,563.00,568.74,561.08,568.74,9037
10-Jan-25,562.60,563.90,562.60,563.90,1126
09-Jan-25,560.43,569.42,556.60,558.00,9028
08-Jan-25,565.83,565.83,565.69,565.69,50912
07-Jan-25,564.61,567.58,557.24,564.54,148143
06-Jan-25,575.52,575.52,575.52,575.52,575
03-Jan-25,573.84,576.41,573.13,576.41,85173
02-Jan-25,568.21,568.21,563.38,566.33,72540
30-Dec-24,556.00,560.88,556.00,560.88,4460
26-Dec-24,563.15,567.39,563.15,567.39,41384
23-Dec-24,539.89,540.26,535.68,539.78,26334
20-Dec-24,541.20,541.20,541.20,541.20,541
19-Dec-24,565.20,565.74,544.35,544.35,79513
18-Dec-24,560.38,570.08,560.38,568.19,84115
17-Dec-24,571.47,576.10,562.02,562.56,149563
16-Dec-24,589.16,589.16,568.00,571.47,20671

*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: SBUB34