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
17/04/2026	0,70%	0,30	43,26	43,67	43,26	43,73	138K	93
16/04/2026	2,58%	1,08	42,96	42,66	42,66	43,10	161K	113
15/04/2026	4,13%	1,66	41,88	40,88	40,88	41,88	699	5
14/04/2026	-1,18%	-0,48	40,22	40,59	40,22	40,68	3K	5
13/04/2026	4,84%	1,88	40,70	39,20	38,86	40,70	207K	6
10/04/2026	-6,03%	-2,49	38,82	41,30	38,77	41,30	13K	26
09/04/2026	-6,60%	-2,92	41,31	43,90	41,31	43,90	4K	20

08/04/2026	-0,58%	-0,26	44,23	45,18	44,23	45,49	2K	6
07/04/2026	0,54%	0,24	44,49	44,26	44,26	44,49	133	2
06/04/2026	0,23%	0,10	44,25	44,25	44,25	44,25	442	1
02/04/2026	1,31%	0,57	44,15	43,81	43,81	44,15	2K	8
01/04/2026	1,02%	0,44	43,58	43,70	43,58	43,72	16K	12
31/03/2026	0,00%	0,00	43,14	43,14	43,14	43,14	647	1
30/03/2026	2,64%	1,11	43,14	42,93	42,92	43,14	2K	3
27/03/2026	-4,43%	-1,95	42,03	41,84	41,84	42,22	44K	9
26/03/2026	0,43%	0,19	43,98	43,98	43,98	43,98	3K	1
25/03/2026	-1,82%	-0,81	43,79	43,79	43,79	43,79	43	1
24/03/2026	-2,62%	-1,20	44,60	45,08	44,60	45,08	1K	4
23/03/2026	0,00%	0,00	45,80	46,26	45,80	46,26	6K	3
20/03/2026	-0,37%	-0,17	45,80	45,80	45,80	45,80	2K	1
19/03/2026	0,59%	0,27	45,97	46,75	45,97	46,75	31K	4
18/03/2026	0,31%	0,14	45,70	45,60	45,57	45,70	7K	3
17/03/2026	-0,28%	-0,13	45,56	45,56	45,56	45,56	4K	1
16/03/2026	-2,08%	-0,97	45,69	46,55	45,69	46,55	20K	15
13/03/2026	1,68%	0,77	46,66	46,10	46,10	46,66	7K	8
11/03/2026	0,17%	0,08	45,89	45,67	45,66	45,89	6K	3
10/03/2026	-0,97%	-0,45	45,81	45,84	45,81	45,84	2K	2
09/03/2026	-1,76%	-0,83	46,26	46,40	46,00	46,66	5K	8
06/03/2026	0,58%	0,27	47,09	47,08	47,05	47,09	7K	5
05/03/2026	3,04%	1,38	46,82	45,90	45,20	46,82	13K	12
04/03/2026	0,71%	0,32	45,44	45,36	45,35	45,44	2K	3
03/03/2026	3,46%	1,51	45,12	44,24	44,24	45,12	449	3
02/03/2026	-1,76%	-0,78	43,61	43,28	43,28	43,61	1K	2
27/02/2026	-1,36%	-0,61	44,39	45,45	42,57	45,45	52K	10
26/02/2026	5,81%	2,47	45,00	42,76	42,28	45,00	2M	288
25/02/2026	1,84%	0,77	42,53	42,49	42,49	42,63	3K	4
24/02/2026	-0,14%	-0,06	41,76	42,24	41,68	46,00	9K	131
23/02/2026	-8,89%	-4,08	41,82	44,16	41,70	44,16	24K	33
20/02/2026	-1,92%	-0,90	45,90	47,27	44,10	47,27	99K	75
19/02/2026	-0,70%	-0,33	46,80	46,71	46,71	46,80	3K	3
18/02/2026	-2,52%	-1,22	47,13	47,33	47,13	47,33	424	5
13/02/2026	2,65%	1,25	48,35	48,76	48,30	48,76	6K	6
12/02/2026	-1,34%	-0,64	47,10	47,60	46,51	47,68	2K	6
11/02/2026	-1,34%	-0,65	47,74	47,39	47,15	47,93	2K	5
10/02/2026	1,32%	0,63	48,39	48,61	48,39	48,78	2K	3
09/02/2026	-0,95%	-0,46	47,76	46,42	46,42	47,76	3K	3
06/02/2026	0,79%	0,38	48,22	46,00	46,00	48,22	1K	6
05/02/2026	0,78%	0,37	47,84	47,47	46,00	47,84	2K	6
04/02/2026	0,32%	0,15	47,47	47,58	47,47	47,58	4K	4
03/02/2026	-5,36%	-2,68	47,32	49,45	46,93	49,45	15K	24
02/02/2026	-0,02%	-0,01	50,00	53,00	50,00	53,00	2K	5
30/01/2026	0,87%	0,43	50,01	50,04	50,01	50,54	17K	262
29/01/2026	-9,85%	-5,42	49,58	53,05	49,58	60,00	18K	81
28/01/2026	4,48%	2,36	55,00	53,10	52,35	55,00	15K	244
27/01/2026	-0,88%	-0,47	52,64	52,80	52,57	53,15	40K	598
26/01/2026	1,63%	0,85	53,11	52,86	52,61	53,29	98K	1.719
23/01/2026	-0,08%	-0,04	52,26	52,70	52,26	52,70	10K	15
22/01/2026	1,42%	0,73	52,30	51,91	51,91	52,30	20K	7
21/01/2026	-0,98%	-0,51	51,57	52,15	51,31	54,60	36K	638
20/01/2026	-3,09%	-1,66	52,08	53,00	52,08	53,25	15K	139
19/01/2026	0,79%	0,42	53,74	55,88	53,63	55,88	3K	38
16/01/2026	-1,80%	-0,98	53,32	55,00	53,32	55,00	1K	5
15/01/2026	0,17%	0,09	54,30	54,31	54,24	54,50	5K	6
14/01/2026	-0,86%	-0,47	54,21	54,40	53,95	62,38	101K	1.532
13/01/2026	-0,49%	-0,27	54,68	55,50	54,25	55,50	12K	9
12/01/2026	0,40%	0,22	54,95	55,13	54,95	55,17	389K	8
09/01/2026	-0,69%	-0,38	54,73	54,98	54,73	54,98	6K	3
08/01/2026	-1,36%	-0,76	55,11	56,10	54,85	62,44	53K	787
07/01/2026	2,51%	1,37	55,87	53,41	53,41	56,11	8K	102
06/01/2026	0,07%	0,04	54,50	54,50	54,50	54,50	10K	6
05/01/2026	-1,84%	-1,02	54,46	54,45	54,25	55,09	9K	157
02/01/2026	-3,71%	-2,14	55,48	57,40	55,48	57,40	2K	3
29/12/2025	-0,28%	-0,16	57,62	58,42	57,36	61,22	111K	226
26/12/2025	0,73%	0,42	57,78	57,29	57,29	57,84	119K	3
23/12/2025	-1,85%	-1,08	57,36	57,27	57,27	57,36	6K	6
22/12/2025	1,09%	0,63	58,44	59,01	58,44	59,05	10K	4
19/12/2025	0,02%	0,01	57,81	57,81	57,81	57,81	2K	2
18/12/2025	1,46%	0,83	57,80	57,90	57,40	59,88	17K	13
17/12/2025	-1,09%	-0,63	56,97	59,23	56,86	59,23	21K	328
16/12/2025	1,35%	0,77	57,60	56,88	56,82	57,60	4K	47
15/12/2025	-2,02%	-1,17	56,83	56,71	56,71	56,96	5K	3
12/12/2025	-0,55%	-0,32	58,00	57,74	57,74	58,02	4K	30
11/12/2025	-1,42%	-0,84	58,32	59,70	58,32	59,70	11K	3
10/12/2025	0,96%	0,56	59,16	59,04	58,45	61,22	35K	291
09/12/2025	0,27%	0,16	58,60	58,44	58,44	58,92	14K	33
05/12/2025	2,47%	1,41	58,44	58,38	58,38	58,62	7K	15
04/12/2025	1,10%	0,62	57,03	57,03	57,03	57,03	1K	1
03/12/2025	0,61%	0,34	56,41	56,41	56,41	56,41	32K	1
02/12/2025	0,77%	0,43	56,07	55,97	55,95	56,07	5K	47
01/12/2025	-0,73%	-0,41	55,64	55,98	55,32	55,98	333	3
28/11/2025	-0,23%	-0,13	56,05	56,05	56,05	56,05	7K	1
27/11/2025	1,61%	0,89	56,18	61,22	56,00	61,22	3K	44
26/11/2025	0,16%	0,09	55,29	57,24	55,29	57,42	413K	85
25/11/2025	-1,66%	-0,93	55,20	55,20	55,20	55,20	331	1
24/11/2025	-0,12%	-0,07	56,13	56,13	56,13	56,13	898	1
21/11/2025	-0,20%	-0,11	56,20	55,80	54,98	56,20	3K	3
19/11/2025	0,07%	0,04	56,31	57,78	56,17	57,78	3K	57
18/11/2025	-1,26%	-0,72	56,27	56,32	55,87	56,59	49K	708
17/11/2025	-1,35%	-0,78	56,99	57,27	56,74	57,33	9K	117
14/11/2025	0,10%	0,06	57,77	56,99	56,99	57,77	2K	2
13/11/2025	-1,89%	-1,11	57,71	58,14	57,34	58,45	23K	335
12/11/2025	-1,77%	-1,06	58,82	59,26	58,82	59,31	7K	41
11/11/2025	-0,33%	-0,20	59,88	59,68	59,68	59,88	119	2
10/11/2025	1,35%	0,80	60,08	59,82	59,75	60,08	36K	17
07/11/2025	0,34%	0,20	59,28	58,56	58,48	59,33	71K	20
06/11/2025	-1,63%	-0,98	59,08	59,13	58,47	59,13	8K	20
05/11/2025	-0,76%	-0,46	60,06	60,60	59,62	60,60	29K	185
04/11/2025	-1,01%	-0,62	60,52	61,56	60,28	61,56	2K	26
03/11/2025	-1,10%	-0,68	61,14	61,69	61,14	61,69	1K	2
31/10/2025	1,19%	0,73	61,82	60,96	60,96	61,86	7K	49
30/10/2025	1,13%	0,68	61,09	61,56	61,09	61,98	14K	35
29/10/2025	-5,08%	-3,23	60,41	60,97	60,41	61,89	118K	567
27/10/2025	-0,41%	-0,26	63,64	64,38	63,64	64,45	75K	889
24/10/2025	0,69%	0,44	63,90	63,90	63,90	63,94	10K	6
23/10/2025	0,91%	0,57	63,46	63,38	63,33	63,48	6K	86
22/10/2025	-1,18%	-0,75	62,89	63,25	62,58	63,25	21K	80
21/10/2025	1,73%	1,08	63,64	63,68	63,58	63,69	3K	24
20/10/2025	1,18%	0,73	62,56	62,56	62,48	62,56	1K	8
17/10/2025	-0,08%	-0,05	61,83	61,80	61,54	61,88	2K	18
16/10/2025	-1,23%	-0,77	61,88	62,00	61,88	62,73	14K	78
15/10/2025	-0,96%	-0,61	62,65	63,28	62,48	63,36	12K	176
14/10/2025	-1,20%	-0,77	63,26	63,50	62,98	63,60	15K	67
13/10/2025	-0,20%	-0,13	64,03	63,79	63,54	64,04	4K	52
10/10/2025	-0,19%	-0,12	64,16	64,38	63,76	64,56	16K	55
09/10/2025	1,04%	0,66	64,28	64,16	64,16	64,28	1K	3
08/10/2025	2,85%	1,76	63,62	62,40	62,40	63,62	9K	3
07/10/2025	-2,07%	-1,31	61,86	61,98	61,86	62,05	7K	7
06/10/2025	0,33%	0,21	63,17	63,24	62,72	63,71	17K	161
03/10/2025	-0,35%	-0,22	62,96	63,01	62,90	63,18	14K	146
02/10/2025	1,09%	0,68	63,18	63,18	63,18	63,18	5K	3
30/09/2025	-1,23%	-0,78	62,50	62,24	61,80	62,87	21K	199
29/09/2025	0,08%	0,05	63,28	63,43	62,97	63,43	16K	225
26/09/2025	1,10%	0,69	63,23	63,23	63,23	63,23	28K	1
25/09/2025	-	-	62,54	62,54	62,54	62,54	2K	1

Date,Open,High,Low,Close,Volume
17-Apr-26,43.67,43.73,43.26,43.26,138182
16-Apr-26,42.66,43.10,42.66,42.96,161426
15-Apr-26,40.88,41.88,40.88,41.88,699
14-Apr-26,40.59,40.68,40.22,40.22,2755
13-Apr-26,39.20,40.70,38.86,40.70,207330
10-Apr-26,41.30,41.30,38.77,38.82,12827
09-Apr-26,43.90,43.90,41.31,41.31,3880
08-Apr-26,45.18,45.49,44.23,44.23,2324
07-Apr-26,44.26,44.49,44.26,44.49,133
06-Apr-26,44.25,44.25,44.25,44.25,442
02-Apr-26,43.81,44.15,43.81,44.15,2154
01-Apr-26,43.70,43.72,43.58,43.58,16133
31-Mar-26,43.14,43.14,43.14,43.14,647
30-Mar-26,42.93,43.14,42.92,43.14,1760
27-Mar-26,41.84,42.22,41.84,42.03,44105
26-Mar-26,43.98,43.98,43.98,43.98,2682
25-Mar-26,43.79,43.79,43.79,43.79,43
24-Mar-26,45.08,45.08,44.60,44.60,1122
23-Mar-26,46.26,46.26,45.80,45.80,6339
20-Mar-26,45.80,45.80,45.80,45.80,2290
19-Mar-26,46.75,46.75,45.97,45.97,31094
18-Mar-26,45.60,45.70,45.57,45.70,6840
17-Mar-26,45.56,45.56,45.56,45.56,3690
16-Mar-26,46.55,46.55,45.69,45.69,19739
13-Mar-26,46.10,46.66,46.10,46.66,6847
11-Mar-26,45.67,45.89,45.66,45.89,6079
10-Mar-26,45.84,45.84,45.81,45.81,1878
09-Mar-26,46.40,46.66,46.00,46.26,5420
06-Mar-26,47.08,47.09,47.05,47.09,7485
05-Mar-26,45.90,46.82,45.20,46.82,13255
04-Mar-26,45.36,45.44,45.35,45.44,2087
03-Mar-26,44.24,45.12,44.24,45.12,449
02-Mar-26,43.28,43.61,43.28,43.61,1307
27-Feb-26,45.45,45.45,42.57,44.39,52043
26-Feb-26,42.76,45.00,42.28,45.00,2470074
25-Feb-26,42.49,42.63,42.49,42.53,3317
24-Feb-26,42.24,46.00,41.68,41.76,8839
23-Feb-26,44.16,44.16,41.70,41.82,24339
20-Feb-26,47.27,47.27,44.10,45.90,98886
19-Feb-26,46.71,46.80,46.71,46.80,2990
18-Feb-26,47.33,47.33,47.13,47.13,424
13-Feb-26,48.76,48.76,48.30,48.35,5827
12-Feb-26,47.60,47.68,46.51,47.10,1739
11-Feb-26,47.39,47.93,47.15,47.74,2473
10-Feb-26,48.61,48.78,48.39,48.39,2431
09-Feb-26,46.42,47.76,46.42,47.76,3439
06-Feb-26,46.00,48.22,46.00,48.22,1341
05-Feb-26,47.47,47.84,46.00,47.84,1685
04-Feb-26,47.58,47.58,47.47,47.47,4274
03-Feb-26,49.45,49.45,46.93,47.32,15187
02-Feb-26,53.00,53.00,50.00,50.00,1655
30-Jan-26,50.04,50.54,50.01,50.01,17063
29-Jan-26,53.05,60.00,49.58,49.58,17587
28-Jan-26,53.10,55.00,52.35,55.00,15396
27-Jan-26,52.80,53.15,52.57,52.64,40263
26-Jan-26,52.86,53.29,52.61,53.11,98377
23-Jan-26,52.70,52.70,52.26,52.26,9784
22-Jan-26,51.91,52.30,51.91,52.30,19605
21-Jan-26,52.15,54.60,51.31,51.57,35616
20-Jan-26,53.00,53.25,52.08,52.08,15202
19-Jan-26,55.88,55.88,53.63,53.74,2559
16-Jan-26,55.00,55.00,53.32,53.32,1068
15-Jan-26,54.31,54.50,54.24,54.30,5160
14-Jan-26,54.40,62.38,53.95,54.21,100801
13-Jan-26,55.50,55.50,54.25,54.68,11506
12-Jan-26,55.13,55.17,54.95,54.95,388805
09-Jan-26,54.98,54.98,54.73,54.73,5859
08-Jan-26,56.10,62.44,54.85,55.11,53249
07-Jan-26,53.41,56.11,53.41,55.87,7823
06-Jan-26,54.50,54.50,54.50,54.50,9810
05-Jan-26,54.45,55.09,54.25,54.46,8923
02-Jan-26,57.40,57.40,55.48,55.48,1674
29-Dec-25,58.42,61.22,57.36,57.62,110731
26-Dec-25,57.29,57.84,57.29,57.78,118823
23-Dec-25,57.27,57.36,57.27,57.36,5850
22-Dec-25,59.01,59.05,58.44,58.44,10411
19-Dec-25,57.81,57.81,57.81,57.81,1849
18-Dec-25,57.90,59.88,57.40,57.80,17154
17-Dec-25,59.23,59.23,56.86,56.97,20769
16-Dec-25,56.88,57.60,56.82,57.60,4461
15-Dec-25,56.71,56.96,56.71,56.83,4659
12-Dec-25,57.74,58.02,57.74,58.00,3536
11-Dec-25,59.70,59.70,58.32,58.32,11335
10-Dec-25,59.04,61.22,58.45,59.16,35410
09-Dec-25,58.44,58.92,58.44,58.60,14183
05-Dec-25,58.38,58.62,58.38,58.44,6895
04-Dec-25,57.03,57.03,57.03,57.03,1482
03-Dec-25,56.41,56.41,56.41,56.41,32435
02-Dec-25,55.97,56.07,55.95,56.07,5040
01-Dec-25,55.98,55.98,55.32,55.64,333
28-Nov-25,56.05,56.05,56.05,56.05,6613
27-Nov-25,61.22,61.22,56.00,56.18,2966
26-Nov-25,57.24,57.42,55.29,55.29,412608
25-Nov-25,55.20,55.20,55.20,55.20,331
24-Nov-25,56.13,56.13,56.13,56.13,898
21-Nov-25,55.80,56.20,54.98,56.20,2521
19-Nov-25,57.78,57.78,56.17,56.31,3217
18-Nov-25,56.32,56.59,55.87,56.27,48857
17-Nov-25,57.27,57.33,56.74,56.99,9054
14-Nov-25,56.99,57.77,56.99,57.77,2078
13-Nov-25,58.14,58.45,57.34,57.71,22691
12-Nov-25,59.26,59.31,58.82,58.82,7018
11-Nov-25,59.68,59.88,59.68,59.88,119
10-Nov-25,59.82,60.08,59.75,60.08,35803
07-Nov-25,58.56,59.33,58.48,59.28,70863
06-Nov-25,59.13,59.13,58.47,59.08,8273
05-Nov-25,60.60,60.60,59.62,60.06,28571
04-Nov-25,61.56,61.56,60.28,60.52,2064
03-Nov-25,61.69,61.69,61.14,61.14,1417
31-Oct-25,60.96,61.86,60.96,61.82,7188
30-Oct-25,61.56,61.98,61.09,61.09,14072
29-Oct-25,60.97,61.89,60.41,60.41,118000
27-Oct-25,64.38,64.45,63.64,63.64,74808
24-Oct-25,63.90,63.94,63.90,63.90,9777
23-Oct-25,63.38,63.48,63.33,63.46,6408
22-Oct-25,63.25,63.25,62.58,62.89,20917
21-Oct-25,63.68,63.69,63.58,63.64,2800
20-Oct-25,62.56,62.56,62.48,62.56,1063
17-Oct-25,61.80,61.88,61.54,61.83,2347
16-Oct-25,62.00,62.73,61.88,61.88,13549
15-Oct-25,63.28,63.36,62.48,62.65,11606
14-Oct-25,63.50,63.60,62.98,63.26,14682
13-Oct-25,63.79,64.04,63.54,64.03,3573
10-Oct-25,64.38,64.56,63.76,64.16,16226
09-Oct-25,64.16,64.28,64.16,64.28,1475
08-Oct-25,62.40,63.62,62.40,63.62,9241
07-Oct-25,61.98,62.05,61.86,61.86,6624
06-Oct-25,63.24,63.71,62.72,63.17,16812
03-Oct-25,63.01,63.18,62.90,62.96,13997
02-Oct-25,63.18,63.18,63.18,63.18,5117
30-Sep-25,62.24,62.87,61.80,62.50,20736
29-Sep-25,63.43,63.43,62.97,63.28,16492
26-Sep-25,63.23,63.23,63.23,63.23,27884
25-Sep-25,62.54,62.54,62.54,62.54,1876

*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