Cotação atual, histórico e gráfico do papel: BJQU39
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 |
| 14/10/2024 | 4,00% | 3,08 | 80,08 | 80,16 | 80,08 | 80,16 | 3K | 2 |
| 09/10/2024 | 0,23% | 0,18 | 77,00 | 77,00 | 77,00 | 77,00 | 231 | 1 |
| 30/09/2024 | -0,80% | -0,62 | 76,82 | 76,71 | 76,71 | 77,20 | 100K | 7 |
| 12/09/2024 | -0,10% | -0,08 | 77,44 | 77,44 | 77,44 | 77,44 | 464 | 1 |
| 11/09/2024 | 0,41% | 0,32 | 77,52 | 77,52 | 77,52 | 77,52 | 2K | 1 |
| 10/09/2024 | 3,95% | 2,93 | 77,20 | 76,50 | 76,50 | 77,20 | 6K | 3 |
| 19/08/2024 | 0,66% | 0,49 | 74,27 | 74,48 | 74,27 | 74,48 | 2K | 2 |
|
|
| 07/08/2024 | -1,68% | -1,26 | 73,78 | 73,78 | 73,78 | 73,78 | 3K | 1 |
| 19/07/2024 | 1,41% | 1,04 | 75,04 | 74,83 | 74,83 | 75,04 | 92K | 2 |
| 15/07/2024 | 0,97% | 0,71 | 74,00 | 74,00 | 74,00 | 74,00 | 222K | 1 |
| 05/07/2024 | -0,83% | -0,61 | 73,29 | 73,29 | 73,29 | 73,29 | 586 | 1 |
| 28/06/2024 | 2,21% | 1,60 | 73,90 | 74,30 | 73,90 | 74,30 | 148 | 2 |
| 21/06/2024 | 2,41% | 1,70 | 72,30 | 72,75 | 72,30 | 72,75 | 145 | 2 |
| 14/06/2024 | 5,37% | 3,60 | 70,60 | 70,80 | 70,60 | 70,80 | 141 | 2 |
| 03/06/2024 | 0,45% | 0,30 | 67,00 | 67,00 | 67,00 | 67,00 | 100K | 2 |
| 31/05/2024 | 0,09% | 0,06 | 66,70 | 67,00 | 66,70 | 67,00 | 133 | 2 |
| 23/05/2024 | -1,65% | -1,12 | 66,64 | 67,40 | 66,64 | 67,40 | 267 | 3 |
| 16/05/2024 | 1,79% | 1,19 | 67,76 | 67,76 | 67,76 | 67,76 | 135 | 1 |
| 14/05/2024 | -0,05% | -0,03 | 66,57 | 66,20 | 66,20 | 66,57 | 265 | 2 |
| 10/05/2024 | 2,07% | 1,35 | 66,60 | 66,60 | 66,60 | 66,60 | 66 | 1 |
| 30/04/2024 | 0,00% | 0,00 | 65,25 | 65,50 | 65,25 | 65,50 | 130 | 2 |
| 22/04/2024 | -1,06% | -0,70 | 65,25 | 65,25 | 65,25 | 65,25 | 8K | 1 |
| 28/03/2024 | 0,38% | 0,25 | 65,95 | 66,25 | 65,95 | 66,25 | 132 | 2 |
| 22/03/2024 | 1,78% | 1,15 | 65,70 | 65,95 | 65,70 | 65,95 | 131 | 2 |
| 15/03/2024 | -1,38% | -0,90 | 64,55 | 64,85 | 64,55 | 64,85 | 129 | 2 |
| 08/03/2024 | 1,71% | 1,10 | 65,45 | 65,70 | 65,45 | 65,70 | 131 | 2 |
| 04/03/2024 | 0,47% | 0,30 | 64,35 | 64,60 | 64,35 | 64,60 | 128 | 2 |
| 26/02/2024 | 0,52% | 0,33 | 64,05 | 64,30 | 64,05 | 64,30 | 128 | 2 |
| 16/02/2024 | 1,14% | 0,72 | 63,72 | 63,59 | 63,10 | 63,72 | 190 | 3 |
| 09/02/2024 | 2,61% | 1,60 | 63,00 | 63,30 | 63,00 | 63,30 | 126 | 2 |
| 02/02/2024 | 0,49% | 0,30 | 61,40 | 61,60 | 61,40 | 61,60 | 123 | 2 |
| 31/01/2024 | 0,66% | 0,40 | 61,10 | 61,10 | 61,10 | 61,10 | 305 | 1 |
| 26/01/2024 | 0,17% | 0,10 | 60,70 | 61,00 | 60,70 | 61,00 | 121 | 2 |
| 19/01/2024 | 3,80% | 2,22 | 60,60 | 60,00 | 59,64 | 60,60 | 2K | 6 |
| 12/01/2024 | -0,31% | -0,18 | 58,38 | 59,22 | 58,38 | 59,22 | 117 | 2 |
| 10/01/2024 | 2,02% | 1,16 | 58,56 | 58,92 | 58,56 | 58,92 | 117 | 2 |
| 05/01/2024 | -1,17% | -0,68 | 57,40 | 57,72 | 57,40 | 57,72 | 115 | 2 |
| 02/01/2024 | 0,14% | 0,08 | 58,08 | 58,80 | 58,08 | 58,80 | 116 | 2 |
| 22/12/2023 | -0,51% | -0,30 | 58,00 | 58,38 | 58,00 | 58,38 | 116 | 2 |
| 15/12/2023 | -0,82% | -0,48 | 58,30 | 58,74 | 58,30 | 58,74 | 117 | 2 |
| 14/12/2023 | 4,33% | 2,44 | 58,78 | 58,74 | 58,74 | 58,78 | 2K | 2 |
| 08/12/2023 | 0,75% | 0,42 | 56,34 | 56,76 | 56,34 | 56,76 | 113 | 2 |
| 01/12/2023 | 0,32% | 0,18 | 55,92 | 56,28 | 55,92 | 56,28 | 112 | 2 |
| 29/11/2023 | 0,32% | 0,18 | 55,74 | 55,74 | 55,74 | 55,74 | 55 | 1 |
| 24/11/2023 | -0,32% | -0,18 | 55,56 | 56,04 | 55,56 | 56,04 | 111 | 2 |
| 22/11/2023 | 4,28% | 2,29 | 55,74 | 57,00 | 55,74 | 57,00 | 112 | 2 |
| 07/11/2023 | 1,52% | 0,80 | 53,45 | 53,35 | 53,35 | 53,45 | 534 | 2 |
| 01/11/2023 | 0,13% | 0,07 | 52,65 | 52,65 | 52,65 | 52,65 | 52 | 1 |
| 26/10/2023 | -4,02% | -2,20 | 52,58 | 52,58 | 52,58 | 52,58 | 262 | 1 |
| 19/10/2023 | -1,33% | -0,74 | 54,78 | 54,91 | 54,78 | 54,91 | 821 | 2 |
| 11/10/2023 | -2,49% | -1,42 | 55,52 | 55,52 | 55,52 | 55,52 | 277 | 1 |
| 25/07/2023 | 11,32% | 5,79 | 56,94 | 56,94 | 56,94 | 56,94 | 170 | 1 |
| 16/05/2023 | -0,29% | -0,15 | 51,15 | 51,15 | 51,15 | 51,15 | 511 | 1 |
| 11/05/2023 | 1,75% | 0,88 | 51,30 | 51,30 | 51,30 | 51,30 | 513 | 1 |
| 26/10/2022 | 0,84% | 0,42 | 50,42 | 50,22 | 50,22 | 50,90 | 202K | 7 |
| 25/10/2022 | 2,17% | 1,06 | 50,00 | 49,55 | 49,55 | 50,00 | 99 | 2 |
| 24/10/2022 | 2,38% | 1,14 | 48,94 | 48,45 | 48,45 | 48,94 | 97 | 2 |
| 19/10/2022 | -1,10% | -0,53 | 47,80 | 47,80 | 47,80 | 47,80 | 47 | 1 |
| 18/10/2022 | 1,26% | 0,60 | 48,33 | 48,33 | 48,33 | 48,33 | 48 | 1 |
| 13/10/2022 | 2,47% | 1,15 | 47,73 | 47,29 | 47,29 | 47,73 | 95 | 2 |
| 11/10/2022 | -3,56% | -1,72 | 46,58 | 46,56 | 46,56 | 46,58 | 93 | 2 |
| 30/09/2022 | 0,52% | 0,25 | 48,30 | 48,30 | 48,30 | 48,30 | 48 | 1 |
| 29/09/2022 | - | - | 48,05 | 48,05 | 48,05 | 48,05 | 192K | 1 |
Date,Open,High,Low,Close,Volume
14-Oct-24,80.16,80.16,80.08,80.08,3206
09-Oct-24,77.00,77.00,77.00,77.00,231
30-Sep-24,76.71,77.20,76.71,76.82,99942
12-Sep-24,77.44,77.44,77.44,77.44,464
11-Sep-24,77.52,77.52,77.52,77.52,1938
10-Sep-24,76.50,77.20,76.50,77.20,6224
19-Aug-24,74.48,74.48,74.27,74.27,2377
07-Aug-24,73.78,73.78,73.78,73.78,2729
19-Jul-24,74.83,75.04,74.83,75.04,91781
15-Jul-24,74.00,74.00,74.00,74.00,222000
05-Jul-24,73.29,73.29,73.29,73.29,586
28-Jun-24,74.30,74.30,73.90,73.90,148
21-Jun-24,72.75,72.75,72.30,72.30,145
14-Jun-24,70.80,70.80,70.60,70.60,141
03-Jun-24,67.00,67.00,67.00,67.00,100500
31-May-24,67.00,67.00,66.70,66.70,133
23-May-24,67.40,67.40,66.64,66.64,267
16-May-24,67.76,67.76,67.76,67.76,135
14-May-24,66.20,66.57,66.20,66.57,265
10-May-24,66.60,66.60,66.60,66.60,66
30-Apr-24,65.50,65.50,65.25,65.25,130
22-Apr-24,65.25,65.25,65.25,65.25,8482
28-Mar-24,66.25,66.25,65.95,65.95,132
22-Mar-24,65.95,65.95,65.70,65.70,131
15-Mar-24,64.85,64.85,64.55,64.55,129
08-Mar-24,65.70,65.70,65.45,65.45,131
04-Mar-24,64.60,64.60,64.35,64.35,128
26-Feb-24,64.30,64.30,64.05,64.05,128
16-Feb-24,63.59,63.72,63.10,63.72,190
09-Feb-24,63.30,63.30,63.00,63.00,126
02-Feb-24,61.60,61.60,61.40,61.40,123
31-Jan-24,61.10,61.10,61.10,61.10,305
26-Jan-24,61.00,61.00,60.70,60.70,121
19-Jan-24,60.00,60.60,59.64,60.60,1988
12-Jan-24,59.22,59.22,58.38,58.38,117
10-Jan-24,58.92,58.92,58.56,58.56,117
05-Jan-24,57.72,57.72,57.40,57.40,115
02-Jan-24,58.80,58.80,58.08,58.08,116
22-Dec-23,58.38,58.38,58.00,58.00,116
15-Dec-23,58.74,58.74,58.30,58.30,117
14-Dec-23,58.74,58.78,58.74,58.78,1997
08-Dec-23,56.76,56.76,56.34,56.34,113
01-Dec-23,56.28,56.28,55.92,55.92,112
29-Nov-23,55.74,55.74,55.74,55.74,55
24-Nov-23,56.04,56.04,55.56,55.56,111
22-Nov-23,57.00,57.00,55.74,55.74,112
07-Nov-23,53.35,53.45,53.35,53.45,534
01-Nov-23,52.65,52.65,52.65,52.65,52
26-Oct-23,52.58,52.58,52.58,52.58,262
19-Oct-23,54.91,54.91,54.78,54.78,821
11-Oct-23,55.52,55.52,55.52,55.52,277
25-Jul-23,56.94,56.94,56.94,56.94,170
16-May-23,51.15,51.15,51.15,51.15,511
11-May-23,51.30,51.30,51.30,51.30,513
26-Oct-22,50.22,50.90,50.22,50.42,201773
25-Oct-22,49.55,50.00,49.55,50.00,99
24-Oct-22,48.45,48.94,48.45,48.94,97
19-Oct-22,47.80,47.80,47.80,47.80,47
18-Oct-22,48.33,48.33,48.33,48.33,48
13-Oct-22,47.29,47.73,47.29,47.73,95
11-Oct-22,46.56,46.58,46.56,46.58,93
30-Sep-22,48.30,48.30,48.30,48.30,48
29-Sep-22,48.05,48.05,48.05,48.05,192200
*exoneração de responsabilidade e termos de uso