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
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	-2,01%	-1,12	54,50	54,50	54,50	54,50	545	1
13/09/2024	0,63%	0,35	55,62	55,68	55,36	55,74	5K	27
11/09/2024	2,62%	1,41	55,27	55,27	55,27	55,27	28K	1
09/09/2024	-1,79%	-0,98	53,86	53,86	53,86	53,86	4K	1
05/09/2024	-2,37%	-1,33	54,84	55,20	54,84	55,50	17K	259
04/09/2024	-1,71%	-0,98	56,17	56,17	56,17	56,17	2K	1
03/09/2024	-1,40%	-0,81	57,15	57,66	56,82	58,00	75K	6
30/08/2024	-0,31%	-0,18	57,96	59,28	57,30	59,28	4K	41
29/08/2024	2,29%	1,30	58,14	58,38	57,66	58,74	33K	500
27/08/2024	3,38%	1,86	56,84	56,84	56,84	56,84	2K	1
19/08/2024	1,97%	1,06	54,98	54,98	54,98	54,98	1K	1
14/08/2024	1,54%	0,82	53,92	54,25	53,92	54,40	21K	94
09/08/2024	0,28%	0,15	53,10	52,85	52,85	53,15	5K	69
07/08/2024	1,69%	0,88	52,95	52,95	52,95	52,95	5K	1
06/08/2024	-3,04%	-1,63	52,07	52,07	52,07	52,07	6K	2
02/08/2024	-4,02%	-2,25	53,70	53,10	53,10	53,70	858	2
31/07/2024	1,45%	0,80	55,95	55,75	55,55	56,15	6K	91
30/07/2024	-0,76%	-0,42	55,15	54,40	54,18	55,25	35K	493
26/07/2024	1,11%	0,61	55,57	55,57	55,57	55,57	4K	1
25/07/2024	0,31%	0,17	54,96	54,96	54,96	54,96	1K	1
24/07/2024	-0,25%	-0,14	54,79	55,00	54,79	55,00	12K	2
23/07/2024	0,90%	0,49	54,93	54,85	54,85	54,93	10K	2
22/07/2024	0,07%	0,04	54,44	54,40	53,80	54,55	13K	23
19/07/2024	-0,71%	-0,39	54,40	54,40	54,40	54,40	272	1
18/07/2024	0,79%	0,43	54,79	55,15	54,55	55,15	19K	75
17/07/2024	-1,43%	-0,79	54,36	54,36	54,36	54,36	2K	1
15/07/2024	3,86%	2,05	55,15	54,90	54,90	55,25	11K	7
09/07/2024	-1,87%	-1,01	53,10	52,75	52,75	53,10	689	2
08/07/2024	-1,42%	-0,78	54,11	54,20	54,11	54,20	6K	4
04/07/2024	-0,20%	-0,11	54,89	54,94	54,89	54,94	7K	2
03/07/2024	-1,66%	-0,93	55,00	55,80	54,87	56,16	11K	23
02/07/2024	1,14%	0,63	55,93	55,93	55,93	55,93	2K	1
01/07/2024	0,00%	0,00	55,30	55,30	55,30	55,30	1K	1
28/06/2024	6,69%	3,47	55,30	55,20	55,20	55,30	276	4
26/06/2024	1,25%	0,64	51,83	51,74	51,74	51,83	2K	2
25/06/2024	1,53%	0,77	51,19	51,00	51,00	51,19	3K	2
24/06/2024	-0,94%	-0,48	50,42	50,80	50,40	50,85	8K	38
21/06/2024	0,69%	0,35	50,90	51,25	50,70	51,25	46K	753
20/06/2024	-1,65%	-0,85	50,55	50,80	50,30	50,90	10K	46
19/06/2024	0,69%	0,35	51,40	51,40	51,40	51,40	2K	2
18/06/2024	-0,58%	-0,30	51,05	51,05	51,05	51,05	969	4
13/06/2024	-1,25%	-0,65	51,35	51,25	51,00	51,45	38K	321
12/06/2024	1,62%	0,83	52,00	51,90	51,85	52,10	12K	237
11/06/2024	2,12%	1,06	51,17	51,00	51,00	51,17	9K	2
07/06/2024	1,03%	0,51	50,11	49,60	49,55	50,11	26K	398
05/06/2024	2,23%	1,08	49,60	49,45	49,45	49,60	5K	2
04/06/2024	-2,37%	-1,18	48,52	48,80	48,40	48,80	41K	20
03/06/2024	2,05%	1,00	49,70	49,70	49,70	49,70	1K	1
31/05/2024	-2,50%	-1,25	48,70	48,75	48,65	48,80	68K	20
28/05/2024	-0,79%	-0,40	49,95	49,95	49,95	49,95	249	1
22/05/2024	0,58%	0,29	50,35	50,35	50,35	50,35	37K	1
21/05/2024	-2,23%	-1,14	50,06	50,15	50,06	50,15	11M	3
16/05/2024	0,20%	0,10	51,20	51,20	51,20	51,20	20K	1
15/05/2024	2,18%	1,09	51,10	51,10	51,10	51,10	17K	1
14/05/2024	2,06%	1,01	50,01	50,01	50,01	50,01	7K	1
09/05/2024	-0,10%	-0,05	49,00	49,10	48,95	49,30	102K	1.712
07/05/2024	1,55%	0,75	49,05	49,05	49,05	49,05	5K	1
03/05/2024	-0,62%	-0,30	48,30	48,30	48,30	48,30	3K	1
29/04/2024	-0,92%	-0,45	48,60	48,80	48,50	48,80	66K	966
26/04/2024	-0,12%	-0,06	49,05	49,00	49,00	49,25	10K	179
24/04/2024	1,47%	0,71	49,11	49,30	49,11	49,30	2K	2
23/04/2024	2,59%	1,22	48,40	48,40	48,40	48,40	7K	1
19/04/2024	-2,52%	-1,22	47,18	47,45	47,18	47,45	2K	2
18/04/2024	0,71%	0,34	48,40	48,60	48,40	48,60	12K	224
17/04/2024	-1,92%	-0,94	48,06	48,06	48,06	48,06	3K	1
12/04/2024	-0,43%	-0,21	49,00	49,40	48,95	49,40	63K	239
10/04/2024	0,53%	0,26	49,21	49,30	49,21	49,30	5K	3
08/04/2024	-1,61%	-0,80	48,95	48,95	48,95	48,95	3K	3
05/04/2024	0,00%	0,00	49,75	49,70	49,65	49,75	10K	36
03/04/2024	0,10%	0,05	49,75	50,15	49,75	50,15	18K	271
02/04/2024	-1,00%	-0,50	49,70	49,70	49,70	49,70	298	2
01/04/2024	1,17%	0,58	50,20	50,10	50,03	50,25	23K	376
28/03/2024	1,31%	0,64	49,62	50,10	49,62	50,23	332K	4.641
27/03/2024	-0,16%	-0,08	48,98	49,25	48,98	49,25	4K	2
25/03/2024	-1,70%	-0,85	49,06	49,06	49,06	49,06	6K	1
22/03/2024	-0,38%	-0,19	49,91	49,91	49,91	49,91	948	1
19/03/2024	-0,22%	-0,11	50,10	49,85	49,85	50,10	14K	2
14/03/2024	-1,55%	-0,79	50,21	50,21	50,21	50,21	953	1
13/03/2024	0,49%	0,25	51,00	51,10	51,00	51,35	5K	105
12/03/2024	0,10%	0,05	50,75	50,75	50,75	50,75	50	1
11/03/2024	0,60%	0,30	50,70	50,70	50,70	50,70	507	1
08/03/2024	1,59%	0,79	50,40	50,40	50,40	50,40	5K	1
07/03/2024	0,73%	0,36	49,61	49,61	49,61	49,61	5K	1
06/03/2024	-2,57%	-1,30	49,25	49,55	49,25	49,65	11K	4
01/03/2024	0,70%	0,35	50,55	50,30	50,30	50,70	10K	128
28/02/2024	0,60%	0,30	50,20	50,01	50,01	50,25	5K	38
27/02/2024	0,18%	0,09	49,90	49,85	49,33	50,25	111K	1.465
26/02/2024	5,08%	2,41	49,81	49,05	49,05	50,25	69K	930
21/02/2024	-6,08%	-3,07	47,40	47,65	47,40	47,65	1K	3
20/02/2024	-2,21%	-1,14	50,47	50,95	50,00	50,95	817K	149
19/02/2024	-0,21%	-0,11	51,61	51,61	51,61	51,61	103	1
16/02/2024	0,00%	0,00	51,72	51,72	51,72	51,72	568	1
14/02/2024	1,11%	0,57	51,72	51,35	51,35	51,72	3K	2
08/02/2024	1,29%	0,65	51,15	50,55	50,55	51,15	2M	7
07/02/2024	1,36%	0,68	50,50	50,22	50,22	50,50	1K	6
02/02/2024	0,14%	0,07	49,82	49,75	49,75	49,82	1K	6
01/02/2024	-	-	49,75	49,45	49,45	49,75	1K	7

Date,Open,High,Low,Close,Volume
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
13-Sep-24,55.68,55.74,55.36,55.62,4780
11-Sep-24,55.27,55.27,55.27,55.27,28464
09-Sep-24,53.86,53.86,53.86,53.86,3662
05-Sep-24,55.20,55.50,54.84,54.84,17295
04-Sep-24,56.17,56.17,56.17,56.17,2471
03-Sep-24,57.66,58.00,56.82,57.15,75045
30-Aug-24,59.28,59.28,57.30,57.96,3692
29-Aug-24,58.38,58.74,57.66,58.14,32537
27-Aug-24,56.84,56.84,56.84,56.84,1648
19-Aug-24,54.98,54.98,54.98,54.98,1099
14-Aug-24,54.25,54.40,53.92,53.92,21041
09-Aug-24,52.85,53.15,52.85,53.10,5350
07-Aug-24,52.95,52.95,52.95,52.95,5189
06-Aug-24,52.07,52.07,52.07,52.07,6144
02-Aug-24,53.10,53.70,53.10,53.70,858
31-Jul-24,55.75,56.15,55.55,55.95,5702
30-Jul-24,54.40,55.25,54.18,55.15,35142
26-Jul-24,55.57,55.57,55.57,55.57,3612
25-Jul-24,54.96,54.96,54.96,54.96,1099
24-Jul-24,55.00,55.00,54.79,54.79,11899
23-Jul-24,54.85,54.93,54.85,54.93,9820
22-Jul-24,54.40,54.55,53.80,54.44,13436
19-Jul-24,54.40,54.40,54.40,54.40,272
18-Jul-24,55.15,55.15,54.55,54.79,18552
17-Jul-24,54.36,54.36,54.36,54.36,1630
15-Jul-24,54.90,55.25,54.90,55.15,10969
09-Jul-24,52.75,53.10,52.75,53.10,689
08-Jul-24,54.20,54.20,54.11,54.11,5739
04-Jul-24,54.94,54.94,54.89,54.89,6973
03-Jul-24,55.80,56.16,54.87,55.00,10769
02-Jul-24,55.93,55.93,55.93,55.93,2237
01-Jul-24,55.30,55.30,55.30,55.30,1106
28-Jun-24,55.20,55.30,55.20,55.30,276
26-Jun-24,51.74,51.83,51.74,51.83,1969
25-Jun-24,51.00,51.19,51.00,51.19,3327
24-Jun-24,50.80,50.85,50.40,50.42,7541
21-Jun-24,51.25,51.25,50.70,50.90,46472
20-Jun-24,50.80,50.90,50.30,50.55,10098
19-Jun-24,51.40,51.40,51.40,51.40,1593
18-Jun-24,51.05,51.05,51.05,51.05,969
13-Jun-24,51.25,51.45,51.00,51.35,38023
12-Jun-24,51.90,52.10,51.85,52.00,12321
11-Jun-24,51.00,51.17,51.00,51.17,8528
07-Jun-24,49.60,50.11,49.55,50.11,26062
05-Jun-24,49.45,49.60,49.45,49.60,5157
04-Jun-24,48.80,48.80,48.40,48.52,40553
03-Jun-24,49.70,49.70,49.70,49.70,1043
31-May-24,48.75,48.80,48.65,48.70,67707
28-May-24,49.95,49.95,49.95,49.95,249
22-May-24,50.35,50.35,50.35,50.35,36956
21-May-24,50.15,50.15,50.06,50.06,10647212
16-May-24,51.20,51.20,51.20,51.20,20480
15-May-24,51.10,51.10,51.10,51.10,16863
14-May-24,50.01,50.01,50.01,50.01,6601
09-May-24,49.10,49.30,48.95,49.00,101784
07-May-24,49.05,49.05,49.05,49.05,4561
03-May-24,48.30,48.30,48.30,48.30,3381
29-Apr-24,48.80,48.80,48.50,48.60,65980
26-Apr-24,49.00,49.25,49.00,49.05,9518
24-Apr-24,49.30,49.30,49.11,49.11,2210
23-Apr-24,48.40,48.40,48.40,48.40,6824
19-Apr-24,47.45,47.45,47.18,47.18,2406
18-Apr-24,48.60,48.60,48.40,48.40,12270
17-Apr-24,48.06,48.06,48.06,48.06,3171
12-Apr-24,49.40,49.40,48.95,49.00,63496
10-Apr-24,49.30,49.30,49.21,49.21,4629
08-Apr-24,48.95,48.95,48.95,48.95,2839
05-Apr-24,49.70,49.75,49.65,49.75,9939
03-Apr-24,50.15,50.15,49.75,49.75,17828
02-Apr-24,49.70,49.70,49.70,49.70,298
01-Apr-24,50.10,50.25,50.03,50.20,23158
28-Mar-24,50.10,50.23,49.62,49.62,331794
27-Mar-24,49.25,49.25,48.98,48.98,4065
25-Mar-24,49.06,49.06,49.06,49.06,5936
22-Mar-24,49.91,49.91,49.91,49.91,948
19-Mar-24,49.85,50.10,49.85,50.10,13715
14-Mar-24,50.21,50.21,50.21,50.21,953
13-Mar-24,51.10,51.35,51.00,51.00,5422
12-Mar-24,50.75,50.75,50.75,50.75,50
11-Mar-24,50.70,50.70,50.70,50.70,507
08-Mar-24,50.40,50.40,50.40,50.40,5140
07-Mar-24,49.61,49.61,49.61,49.61,5457
06-Mar-24,49.55,49.65,49.25,49.25,10523
01-Mar-24,50.30,50.70,50.30,50.55,10371
28-Feb-24,50.01,50.25,50.01,50.20,4565
27-Feb-24,49.85,50.25,49.33,49.90,110561
26-Feb-24,49.05,50.25,49.05,49.81,68594
21-Feb-24,47.65,47.65,47.40,47.40,1095
20-Feb-24,50.95,50.95,50.00,50.47,817107
19-Feb-24,51.61,51.61,51.61,51.61,103
16-Feb-24,51.72,51.72,51.72,51.72,568
14-Feb-24,51.35,51.72,51.35,51.72,2619
08-Feb-24,50.55,51.15,50.55,51.15,1806852
07-Feb-24,50.22,50.50,50.22,50.50,1208
02-Feb-24,49.75,49.82,49.75,49.82,1194
01-Feb-24,49.45,49.75,49.45,49.75,1388

*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