Cotação atual, histórico e gráfico do papel: BBUG39

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 BBUG39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	2,03%	1,32	66,22	66,22	66,22	66,22	66	1
14/05/2025	-1,37%	-0,90	64,90	64,96	64,89	65,10	16K	9
13/05/2025	0,34%	0,22	65,80	65,50	65,50	66,17	4K	26
12/05/2025	4,06%	2,56	65,58	65,53	65,53	66,30	9K	92
09/05/2025	-1,99%	-1,28	63,02	63,30	63,02	63,54	4K	25
08/05/2025	-1,76%	-1,15	64,30	64,30	64,30	64,30	321	1
07/05/2025	-0,18%	-0,12	65,45	65,45	65,45	65,45	196	1

06/05/2025	2,23%	1,43	65,57	66,22	65,57	66,22	5K	2
02/05/2025	0,45%	0,29	64,14	63,96	63,96	64,44	1K	11
30/04/2025	0,39%	0,25	63,85	62,70	62,58	64,14	18K	64
29/04/2025	0,49%	0,31	63,60	63,18	63,00	63,72	7K	43
28/04/2025	1,43%	0,89	63,29	62,64	62,28	63,29	7K	56
24/04/2025	2,67%	1,62	62,40	61,62	58,98	62,46	7K	42
23/04/2025	-1,55%	-0,96	60,78	61,40	60,78	61,40	974	2
17/04/2025	-1,72%	-1,08	61,74	62,34	59,20	62,67	39K	357
16/04/2025	4,68%	2,81	62,82	63,48	58,26	63,76	61K	846
15/04/2025	-4,82%	-3,04	60,01	64,32	60,01	64,50	128K	1.444
14/04/2025	1,76%	1,09	63,05	63,05	63,05	63,05	1K	1
10/04/2025	-2,50%	-1,59	61,96	61,96	61,96	61,96	3K	1
09/04/2025	6,56%	3,91	63,55	63,55	63,55	63,55	5K	1
08/04/2025	0,05%	0,03	59,64	61,44	59,16	61,44	10K	96
07/04/2025	1,98%	1,16	59,61	57,98	57,98	59,61	14K	3
04/04/2025	-0,70%	-0,41	58,45	58,79	58,45	58,79	234	3
03/04/2025	-5,67%	-3,54	58,86	59,58	58,14	59,58	6K	86
02/04/2025	2,46%	1,50	62,40	62,40	62,40	62,40	62	1
01/04/2025	-0,10%	-0,06	60,90	60,90	60,90	60,90	60	1
31/03/2025	-3,42%	-2,16	60,96	61,08	60,92	61,14	15K	120
28/03/2025	-2,59%	-1,68	63,12	63,24	62,76	63,42	7K	100
27/03/2025	0,08%	0,05	64,80	64,22	59,98	64,80	4K	55
26/03/2025	-1,49%	-0,98	64,75	65,24	59,98	67,00	5K	68
25/03/2025	0,98%	0,64	65,73	65,52	64,90	65,80	10K	109
24/03/2025	2,71%	1,72	65,09	65,52	64,60	65,70	14K	102
21/03/2025	0,40%	0,25	63,37	63,06	63,06	63,42	22K	123
20/03/2025	-0,69%	-0,44	63,12	63,66	63,12	63,66	825	8
19/03/2025	0,08%	0,05	63,56	63,56	63,56	63,56	4K	1
17/03/2025	1,99%	1,24	63,51	63,51	63,51	63,51	2K	1
14/03/2025	0,60%	0,37	62,27	61,86	61,80	62,34	6K	39
13/03/2025	-2,26%	-1,43	61,90	62,40	61,56	62,40	7K	63
12/03/2025	1,78%	1,11	63,33	63,33	63,33	63,33	2K	1
10/03/2025	-3,22%	-2,07	62,22	62,12	62,12	62,40	7K	30
07/03/2025	-2,38%	-1,57	64,29	64,74	63,00	64,92	24K	51
28/02/2025	-0,35%	-0,23	65,86	66,15	65,86	66,50	8K	83
26/02/2025	1,51%	0,98	66,09	65,38	62,12	66,36	72K	709
25/02/2025	-1,36%	-0,90	65,11	65,03	59,99	65,24	215K	2.590
24/02/2025	-0,14%	-0,09	66,01	65,45	65,45	66,15	4K	37
21/02/2025	-3,24%	-2,21	66,10	67,62	66,10	67,62	8K	2
20/02/2025	-1,51%	-1,05	68,31	69,79	67,76	69,86	5K	64
19/02/2025	-0,60%	-0,42	69,36	69,78	69,36	69,79	46K	4
18/02/2025	1,19%	0,82	69,78	69,43	69,43	69,78	5K	3
17/02/2025	-0,68%	-0,47	68,96	68,96	68,96	68,96	16K	2
14/02/2025	-0,47%	-0,33	69,43	69,43	69,43	69,43	21K	1
13/02/2025	3,20%	2,16	69,76	68,39	68,38	69,76	7K	5
10/02/2025	1,39%	0,93	67,60	67,20	67,20	67,80	1K	20
06/02/2025	-0,99%	-0,67	66,67	67,13	66,67	67,20	7K	5
05/02/2025	0,73%	0,49	67,34	67,06	66,50	67,55	11K	76
04/02/2025	1,49%	0,98	66,85	66,76	66,70	66,85	667	3
03/02/2025	-0,50%	-0,33	65,87	66,02	62,15	66,64	22K	338
31/01/2025	-0,51%	-0,34	66,20	66,52	60,00	67,55	104K	1.284
29/01/2025	-0,79%	-0,53	66,54	67,07	66,34	67,07	32K	3
28/01/2025	2,60%	1,70	67,07	67,64	67,07	67,64	3K	2
24/01/2025	-1,18%	-0,78	65,37	65,67	65,10	65,67	7K	106
22/01/2025	0,67%	0,44	66,15	66,00	65,94	66,22	5K	61
17/01/2025	-0,08%	-0,05	65,71	65,71	65,71	65,71	12K	1
16/01/2025	1,62%	1,05	65,76	65,76	65,76	65,76	7K	1
15/01/2025	0,89%	0,57	64,71	64,71	64,71	64,71	6K	1
14/01/2025	-0,37%	-0,24	64,14	64,17	63,42	64,17	84K	970
13/01/2025	-0,62%	-0,40	64,38	64,92	63,84	66,24	12K	78
10/01/2025	-1,07%	-0,70	64,78	64,78	64,78	64,78	4K	1
09/01/2025	0,00%	0,00	65,48	65,48	65,48	65,48	3K	1
08/01/2025	0,99%	0,64	65,48	65,48	65,48	65,48	6K	1
07/01/2025	-2,04%	-1,35	64,84	65,03	64,84	65,03	5K	2
06/01/2025	-0,47%	-0,31	66,19	66,64	66,19	66,64	8K	11
03/01/2025	-0,45%	-0,30	66,50	66,50	66,50	66,50	8K	1
30/12/2024	-1,20%	-0,81	66,80	64,00	64,00	66,80	9K	7
27/12/2024	0,25%	0,17	67,61	67,61	67,61	67,61	9K	2
23/12/2024	1,86%	1,23	67,44	67,34	66,71	67,62	10K	84
20/12/2024	-0,84%	-0,56	66,21	65,59	65,45	67,13	62K	388
19/12/2024	-3,46%	-2,39	66,77	68,18	66,22	68,18	58K	567
18/12/2024	0,33%	0,23	69,16	69,23	69,00	69,80	144K	1.746
17/12/2024	1,20%	0,82	68,93	68,93	68,93	68,93	9K	1
13/12/2024	-1,00%	-0,69	68,11	68,46	67,41	68,74	11K	76
12/12/2024	0,13%	0,09	68,80	69,23	68,80	69,37	6K	55
11/12/2024	0,69%	0,47	68,71	70,14	67,97	70,14	9K	65
10/12/2024	-1,83%	-1,27	68,24	68,95	68,24	69,16	12K	70
09/12/2024	-0,27%	-0,19	69,51	70,28	69,51	70,28	3K	43
06/12/2024	1,66%	1,14	69,70	68,81	68,81	72,94	20K	190
05/12/2024	-0,97%	-0,67	68,56	68,81	68,32	70,84	48K	286
04/12/2024	1,75%	1,19	69,23	68,74	68,74	69,58	23K	212
03/12/2024	-0,66%	-0,45	68,04	68,04	67,62	68,04	4K	40
02/12/2024	1,39%	0,94	68,49	67,83	67,76	68,89	23K	146
29/11/2024	1,64%	1,09	67,55	67,55	67,55	67,55	4K	1
27/11/2024	1,87%	1,22	66,46	66,22	64,40	67,95	51K	663
26/11/2024	0,40%	0,26	65,24	64,74	64,74	65,24	43K	3
25/11/2024	-0,28%	-0,18	64,98	64,92	64,92	65,04	11K	24
22/11/2024	0,28%	0,18	65,16	64,62	64,50	65,16	14K	41
21/11/2024	3,79%	2,37	64,98	65,10	64,98	65,16	4K	30
19/11/2024	0,58%	0,36	62,61	62,28	62,28	63,06	3K	9
18/11/2024	-3,49%	-2,25	62,25	62,64	62,22	63,00	15K	98
14/11/2024	-1,92%	-1,26	64,50	64,62	64,38	64,62	4K	53
13/11/2024	2,18%	1,40	65,76	65,76	65,76	66,42	5K	59
12/11/2024	-0,22%	-0,14	64,36	64,26	63,96	64,50	32K	310
11/11/2024	1,99%	1,26	64,50	64,50	64,32	64,68	8K	113
08/11/2024	2,25%	1,39	63,24	63,00	63,00	63,72	17K	129
07/11/2024	1,16%	0,71	61,85	61,32	61,08	61,85	7K	7
06/11/2024	2,67%	1,59	61,14	59,55	59,55	61,98	52K	600
05/11/2024	0,46%	0,27	59,55	59,52	59,40	59,82	16K	214
04/11/2024	-0,30%	-0,18	59,28	58,74	58,44	59,28	9K	63
01/11/2024	0,51%	0,30	59,46	59,28	59,16	59,76	8K	37
31/10/2024	-0,20%	-0,12	59,16	58,80	58,74	59,40	13K	127
30/10/2024	-1,30%	-0,78	59,28	58,85	58,85	60,36	9K	150
29/10/2024	0,91%	0,54	60,06	59,10	59,10	60,18	37K	469
25/10/2024	1,21%	0,71	59,52	59,94	59,34	59,94	8K	120
23/10/2024	-2,86%	-1,73	58,81	59,28	58,80	59,28	5K	36
22/10/2024	-0,10%	-0,06	60,54	60,54	60,18	60,78	7K	112
21/10/2024	-0,49%	-0,30	60,60	60,72	60,60	60,90	4K	43
18/10/2024	1,00%	0,60	60,90	60,90	60,90	60,90	2K	1
16/10/2024	-0,99%	-0,60	60,30	60,60	60,30	60,60	27K	12
15/10/2024	1,00%	0,60	60,90	60,84	60,78	61,32	17K	252
14/10/2024	-0,59%	-0,36	60,30	60,30	60,30	60,30	120	1
11/10/2024	1,78%	1,06	60,66	60,66	60,66	60,66	3K	1
10/10/2024	2,21%	1,29	59,60	59,70	59,60	59,70	8K	31
09/10/2024	2,51%	1,43	58,31	58,08	58,08	58,86	16K	195
08/10/2024	2,75%	1,52	56,88	56,10	56,10	56,88	40K	90
07/10/2024	-0,04%	-0,02	55,36	55,36	55,36	55,36	2K	1
04/10/2024	0,24%	0,13	55,38	55,38	55,38	55,38	553	1
02/10/2024	-0,02%	-0,01	55,25	55,26	55,15	55,40	11K	95
01/10/2024	-0,22%	-0,12	55,26	55,32	54,72	55,62	6K	101
27/09/2024	-0,47%	-0,26	55,38	55,68	55,38	55,74	10K	69
25/09/2024	-0,18%	-0,10	55,64	55,64	55,64	55,64	1K	1
24/09/2024	-0,96%	-0,54	55,74	55,44	55,32	55,80	8K	105
23/09/2024	0,50%	0,28	56,28	57,12	56,28	57,12	27K	309
20/09/2024	2,75%	1,50	56,00	55,15	55,01	56,00	129K	2.006
18/09/2024	0,00%	0,00	54,50	54,50	54,50	54,50	545	1
16/09/2024	-	-	54,50	54,50	54,50	54,50	545	1

Date,Open,High,Low,Close,Volume
16-May-25,66.22,66.22,66.22,66.22,66
14-May-25,64.96,65.10,64.89,64.90,15838
13-May-25,65.50,66.17,65.50,65.80,3742
12-May-25,65.53,66.30,65.53,65.58,9230
09-May-25,63.30,63.54,63.02,63.02,3790
08-May-25,64.30,64.30,64.30,64.30,321
07-May-25,65.45,65.45,65.45,65.45,196
06-May-25,66.22,66.22,65.57,65.57,5444
02-May-25,63.96,64.44,63.96,64.14,1348
30-Apr-25,62.70,64.14,62.58,63.85,18165
29-Apr-25,63.18,63.72,63.00,63.60,7055
28-Apr-25,62.64,63.29,62.28,63.29,7146
24-Apr-25,61.62,62.46,58.98,62.40,7028
23-Apr-25,61.40,61.40,60.78,60.78,974
17-Apr-25,62.34,62.67,59.20,61.74,38579
16-Apr-25,63.48,63.76,58.26,62.82,61206
15-Apr-25,64.32,64.50,60.01,60.01,128214
14-Apr-25,63.05,63.05,63.05,63.05,1197
10-Apr-25,61.96,61.96,61.96,61.96,2602
09-Apr-25,63.55,63.55,63.55,63.55,5211
08-Apr-25,61.44,61.44,59.16,59.64,9992
07-Apr-25,57.98,59.61,57.98,59.61,14245
04-Apr-25,58.79,58.79,58.45,58.45,234
03-Apr-25,59.58,59.58,58.14,58.86,5604
02-Apr-25,62.40,62.40,62.40,62.40,62
01-Apr-25,60.90,60.90,60.90,60.90,60
31-Mar-25,61.08,61.14,60.92,60.96,14650
28-Mar-25,63.24,63.42,62.76,63.12,7005
27-Mar-25,64.22,64.80,59.98,64.80,3690
26-Mar-25,65.24,67.00,59.98,64.75,5027
25-Mar-25,65.52,65.80,64.90,65.73,10172
24-Mar-25,65.52,65.70,64.60,65.09,13571
21-Mar-25,63.06,63.42,63.06,63.37,21972
20-Mar-25,63.66,63.66,63.12,63.12,825
19-Mar-25,63.56,63.56,63.56,63.56,4322
17-Mar-25,63.51,63.51,63.51,63.51,1841
14-Mar-25,61.86,62.34,61.80,62.27,5960
13-Mar-25,62.40,62.40,61.56,61.90,7001
12-Mar-25,63.33,63.33,63.33,63.33,2406
10-Mar-25,62.12,62.40,62.12,62.22,6838
07-Mar-25,64.74,64.92,63.00,64.29,24097
28-Feb-25,66.15,66.50,65.86,65.86,8197
26-Feb-25,65.38,66.36,62.12,66.09,71628
25-Feb-25,65.03,65.24,59.99,65.11,214894
24-Feb-25,65.45,66.15,65.45,66.01,3612
21-Feb-25,67.62,67.62,66.10,66.10,8240
20-Feb-25,69.79,69.86,67.76,68.31,4691
19-Feb-25,69.78,69.79,69.36,69.36,45846
18-Feb-25,69.43,69.78,69.43,69.78,5497
17-Feb-25,68.96,68.96,68.96,68.96,15860
14-Feb-25,69.43,69.43,69.43,69.43,21106
13-Feb-25,68.39,69.76,68.38,69.76,7251
10-Feb-25,67.20,67.80,67.20,67.60,1351
06-Feb-25,67.13,67.20,66.67,66.67,7294
05-Feb-25,67.06,67.55,66.50,67.34,11260
04-Feb-25,66.76,66.85,66.70,66.85,667
03-Feb-25,66.02,66.64,62.15,65.87,22366
31-Jan-25,66.52,67.55,60.00,66.20,104041
29-Jan-25,67.07,67.07,66.34,66.54,32071
28-Jan-25,67.64,67.64,67.07,67.07,2817
24-Jan-25,65.67,65.67,65.10,65.37,6932
22-Jan-25,66.00,66.22,65.94,66.15,5218
17-Jan-25,65.71,65.71,65.71,65.71,11696
16-Jan-25,65.76,65.76,65.76,65.76,6707
15-Jan-25,64.71,64.71,64.71,64.71,6082
14-Jan-25,64.17,64.17,63.42,64.14,83730
13-Jan-25,64.92,66.24,63.84,64.38,11779
10-Jan-25,64.78,64.78,64.78,64.78,4081
09-Jan-25,65.48,65.48,65.48,65.48,3274
08-Jan-25,65.48,65.48,65.48,65.48,6351
07-Jan-25,65.03,65.03,64.84,64.84,5381
06-Jan-25,66.64,66.64,66.19,66.19,7681
03-Jan-25,66.50,66.50,66.50,66.50,7980
30-Dec-24,64.00,66.80,64.00,66.80,8996
27-Dec-24,67.61,67.61,67.61,67.61,9397
23-Dec-24,67.34,67.62,66.71,67.44,10168
20-Dec-24,65.59,67.13,65.45,66.21,62451
19-Dec-24,68.18,68.18,66.22,66.77,58369
18-Dec-24,69.23,69.80,69.00,69.16,143582
17-Dec-24,68.93,68.93,68.93,68.93,8823
13-Dec-24,68.46,68.74,67.41,68.11,11370
12-Dec-24,69.23,69.37,68.80,68.80,5805
11-Dec-24,70.14,70.14,67.97,68.71,8718
10-Dec-24,68.95,69.16,68.24,68.24,11951
09-Dec-24,70.28,70.28,69.51,69.51,3072
06-Dec-24,68.81,72.94,68.81,69.70,20009
05-Dec-24,68.81,70.84,68.32,68.56,48239
04-Dec-24,68.74,69.58,68.74,69.23,22760
03-Dec-24,68.04,68.04,67.62,68.04,3534
02-Dec-24,67.83,68.89,67.76,68.49,22507
29-Nov-24,67.55,67.55,67.55,67.55,3917
27-Nov-24,66.22,67.95,64.40,66.46,50568
26-Nov-24,64.74,65.24,64.74,65.24,43161
25-Nov-24,64.92,65.04,64.92,64.98,11308
22-Nov-24,64.62,65.16,64.50,65.16,14376
21-Nov-24,65.10,65.16,64.98,64.98,4359
19-Nov-24,62.28,63.06,62.28,62.61,2818
18-Nov-24,62.64,63.00,62.22,62.25,14800
14-Nov-24,64.62,64.62,64.38,64.50,4002
13-Nov-24,65.76,66.42,65.76,65.76,5151
12-Nov-24,64.26,64.50,63.96,64.36,31924
11-Nov-24,64.50,64.68,64.32,64.50,7996
08-Nov-24,63.00,63.72,63.00,63.24,16964
07-Nov-24,61.32,61.85,61.08,61.85,6859
06-Nov-24,59.55,61.98,59.55,61.14,51874
05-Nov-24,59.52,59.82,59.40,59.55,16086
04-Nov-24,58.74,59.28,58.44,59.28,9374
01-Nov-24,59.28,59.76,59.16,59.46,8133
31-Oct-24,58.80,59.40,58.74,59.16,13018
30-Oct-24,58.85,60.36,58.85,59.28,9037
29-Oct-24,59.10,60.18,59.10,60.06,37343
25-Oct-24,59.94,59.94,59.34,59.52,8037
23-Oct-24,59.28,59.28,58.80,58.81,5431
22-Oct-24,60.54,60.78,60.18,60.54,7137
21-Oct-24,60.72,60.90,60.60,60.60,4069
18-Oct-24,60.90,60.90,60.90,60.90,2496
16-Oct-24,60.60,60.60,60.30,60.30,26592
15-Oct-24,60.84,61.32,60.78,60.90,16844
14-Oct-24,60.30,60.30,60.30,60.30,120
11-Oct-24,60.66,60.66,60.66,60.66,3457
10-Oct-24,59.70,59.70,59.60,59.60,7696
09-Oct-24,58.08,58.86,58.08,58.31,15921
08-Oct-24,56.10,56.88,56.10,56.88,39856
07-Oct-24,55.36,55.36,55.36,55.36,1992
04-Oct-24,55.38,55.38,55.38,55.38,553
02-Oct-24,55.26,55.40,55.15,55.25,10786
01-Oct-24,55.32,55.62,54.72,55.26,6121
27-Sep-24,55.68,55.74,55.38,55.38,9505
25-Sep-24,55.64,55.64,55.64,55.64,1446
24-Sep-24,55.44,55.80,55.32,55.74,8016
23-Sep-24,57.12,57.12,56.28,56.28,27040
20-Sep-24,55.15,56.00,55.01,56.00,129162
18-Sep-24,54.50,54.50,54.50,54.50,545
16-Sep-24,54.50,54.50,54.50,54.50,545

*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: BBUG39