Cotação atual, histórico e gráfico do papel: BSUS39

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 BSUS39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2024	0,93%	0,54	58,86	57,52	57,52	58,86	13K	10
19/03/2024	1,99%	1,14	58,32	57,91	57,91	61,98	254K	86
15/03/2024	-0,71%	-0,41	57,18	57,18	57,18	57,18	571	1
12/03/2024	1,14%	0,65	57,59	57,59	57,59	57,59	115	1
07/03/2024	0,64%	0,36	56,94	56,94	56,94	56,94	113	1
06/03/2024	-0,56%	-0,32	56,58	56,58	56,58	56,58	56	1
05/03/2024	0,00%	0,00	56,90	56,90	56,90	56,90	682	2
04/03/2024	0,96%	0,54	56,90	56,90	56,90	56,90	56	1
26/02/2024	3,56%	1,94	56,36	56,55	56,36	56,55	112	2
20/02/2024	-2,68%	-1,50	54,42	55,00	54,42	55,00	109	2
16/02/2024	1,67%	0,92	55,92	55,92	55,92	55,92	55	1

07/02/2024	7,00%	3,60	55,00	55,00	55,00	55,00	4K	1
18/12/2023	2,80%	1,40	51,40	51,80	51,40	51,80	2K	3
04/12/2023	1,75%	0,86	50,00	50,00	50,00	50,00	25K	2
28/11/2023	-0,41%	-0,20	49,14	49,25	49,14	49,25	3K	2
22/11/2023	10,88%	4,84	49,34	44,52	44,52	49,34	657	3
06/11/2023	-3,09%	-1,42	44,50	44,50	44,50	44,50	4K	1
31/10/2023	-0,46%	-0,21	45,92	45,92	45,92	45,92	459	1
30/05/2023	1,72%	0,78	46,13	46,13	46,13	46,13	46	1
29/05/2023	2,12%	0,94	45,35	45,24	45,24	45,35	950	2
12/05/2023	-1,75%	-0,79	44,41	44,43	44,40	45,00	2K	9
24/04/2023	1,80%	0,80	45,20	45,20	45,20	45,20	12K	1
18/04/2023	-1,90%	-0,86	44,40	44,40	44,40	44,40	444	1
04/04/2023	0,47%	0,21	45,26	45,26	45,26	45,26	45	1
30/03/2023	-0,49%	-0,22	45,05	45,05	45,05	45,05	9K	1
27/03/2023	2,65%	1,17	45,27	45,25	45,25	45,45	3K	5
18/01/2023	0,00%	0,00	44,10	44,10	44,10	44,10	308	1
10/01/2023	0,32%	0,14	44,10	44,10	44,10	44,10	176	1
06/01/2023	-2,22%	-1,00	43,96	43,96	43,96	43,96	131	1
03/01/2023	4,36%	1,88	44,96	44,96	44,96	44,96	2M	1
29/12/2022	-4,07%	-1,83	43,08	38,66	38,66	43,08	326	3
15/12/2022	0,54%	0,24	44,91	44,56	44,56	45,23	9K	5
08/12/2022	-1,91%	-0,87	44,67	44,67	44,67	44,67	7K	1
01/12/2022	0,00%	0,00	45,54	45,54	45,54	45,54	1K	1
17/11/2022	11,86%	4,83	45,54	45,54	45,54	45,54	150K	2
13/10/2022	0,00%	0,00	40,71	40,71	40,71	40,71	1K	1
11/10/2022	0,00%	0,00	40,71	40,71	40,71	40,71	2K	1
03/10/2022	-3,49%	-1,47	40,71	40,71	40,71	40,71	40	1
26/09/2022	0,67%	0,28	42,18	42,18	42,18	42,18	114K	2
23/09/2022	1,70%	0,70	41,90	41,90	41,90	41,90	96K	1
22/09/2022	-4,30%	-1,85	41,20	41,20	41,20	41,20	111K	1
19/09/2022	-1,58%	-0,69	43,05	43,05	43,05	43,05	430	1
16/09/2022	0,46%	0,20	43,74	43,74	43,74	43,74	874	1
14/09/2022	-4,10%	-1,86	43,54	44,08	43,54	44,08	87K	2
09/09/2022	3,89%	1,70	45,40	45,40	45,40	45,40	95K	1
02/09/2022	-1,53%	-0,68	43,70	43,70	43,70	43,70	2K	1
01/09/2022	1,28%	0,56	44,38	44,38	44,38	44,38	115K	1
30/08/2022	-0,09%	-0,04	43,82	43,82	43,82	43,82	350	1
29/08/2022	-1,48%	-0,66	43,86	43,86	43,86	43,86	167K	1
26/08/2022	-6,43%	-3,06	44,52	44,52	44,52	44,52	76K	1
19/08/2022	-0,90%	-0,43	47,58	47,58	47,58	47,58	237	1
18/08/2022	0,06%	0,03	48,01	48,01	48,01	48,01	1K	2
16/08/2022	2,19%	1,03	47,98	47,98	47,98	47,98	91K	1
12/08/2022	1,29%	0,60	46,95	46,95	46,95	46,95	117K	1
05/08/2022	0,00%	0,00	46,35	46,35	46,35	46,35	46	1
02/08/2022	0,80%	0,37	46,35	46,35	46,35	46,35	185	1
28/07/2022	-0,28%	-0,13	45,98	45,98	45,98	45,98	919	1
25/07/2022	-1,81%	-0,85	46,11	46,57	46,11	46,57	92K	2
22/07/2022	-1,24%	-0,59	46,96	46,96	46,96	46,96	2K	1
21/07/2022	5,78%	2,60	47,55	47,55	47,55	47,55	71K	1
14/07/2022	0,92%	0,41	44,95	44,95	44,95	44,95	81K	1
13/07/2022	-2,15%	-0,98	44,54	44,54	44,54	44,54	2K	1
12/07/2022	0,84%	0,38	45,52	45,52	45,52	45,52	455	1
08/07/2022	-1,38%	-0,63	45,14	45,14	45,14	45,14	501K	1
07/07/2022	-0,04%	-0,02	45,77	45,77	45,77	45,77	45	1
06/07/2022	1,55%	0,70	45,79	45,79	45,79	45,79	69K	1
05/07/2022	2,38%	1,05	45,09	45,09	45,09	45,09	68K	1
28/06/2022	3,23%	1,38	44,04	44,04	44,04	44,04	75K	1
22/06/2022	0,40%	0,17	42,66	42,66	42,66	42,66	42	1
21/06/2022	2,04%	0,85	42,49	42,49	42,49	42,49	144K	1
14/06/2022	-0,02%	-0,01	41,64	41,64	41,64	41,64	421K	1
13/06/2022	-4,54%	-1,98	41,65	41,65	41,65	41,65	242K	1
08/06/2022	1,65%	0,71	43,63	43,63	43,63	43,63	122K	1
03/06/2022	2,17%	0,91	42,92	42,90	42,90	42,92	471	2
31/05/2022	2,31%	0,95	42,01	42,01	42,01	42,01	84	1
24/05/2022	0,54%	0,22	41,06	41,06	41,06	41,06	123	1
20/05/2022	-7,16%	-3,15	40,84	40,84	40,84	40,84	94K	1
17/05/2022	-1,50%	-0,67	43,99	43,71	43,71	43,99	88K	2
10/05/2022	-0,73%	-0,33	44,66	44,99	44,66	44,99	210K	3
09/05/2022	-0,40%	-0,18	44,99	44,99	44,99	44,99	81K	1
05/05/2022	-0,46%	-0,21	45,17	45,17	45,17	45,17	2M	1
03/05/2022	-1,18%	-0,54	45,38	45,38	45,38	45,38	41K	1
02/05/2022	-1,44%	-0,67	45,92	45,92	45,92	45,92	41K	1
28/04/2022	2,49%	1,13	46,59	46,59	46,59	46,59	93	1
26/04/2022	1,31%	0,59	45,46	45,55	45,46	45,55	95K	2
22/04/2022	0,18%	0,08	44,87	44,78	44,78	45,00	72K	4
20/04/2022	-0,69%	-0,31	44,79	44,79	44,79	44,79	537	1
19/04/2022	0,09%	0,04	45,10	45,10	44,81	45,10	2K	3
11/04/2022	-3,12%	-1,45	45,06	45,06	45,06	45,06	41K	1
07/04/2022	1,37%	0,63	46,51	46,51	46,51	46,51	312K	1
06/04/2022	-0,24%	-0,11	45,88	45,88	45,88	45,88	2M	1
05/04/2022	-0,56%	-0,26	45,99	45,99	45,99	45,99	505	1
04/04/2022	-3,65%	-1,75	46,25	46,25	46,25	46,25	130K	1
30/03/2022	0,17%	0,08	48,00	48,00	48,00	48,00	144	1
29/03/2022	1,78%	0,84	47,92	47,92	47,92	47,92	287	1
25/03/2022	-1,49%	-0,71	47,08	47,08	47,08	47,08	2K	1
23/03/2022	-0,93%	-0,45	47,79	47,79	47,79	47,79	47	1
21/03/2022	1,77%	0,84	48,24	48,24	48,24	48,24	106K	1
15/03/2022	1,74%	0,81	47,40	47,40	47,40	47,40	142	1
14/03/2022	-1,10%	-0,52	46,59	46,59	46,59	46,59	89K	1
09/03/2022	0,83%	0,39	47,11	47,11	47,11	47,11	90K	1
07/03/2022	-2,44%	-1,17	46,72	46,72	46,72	46,72	126K	1
04/03/2022	-0,60%	-0,29	47,89	47,89	47,89	47,89	110K	1
03/03/2022	-2,47%	-1,22	48,18	48,18	48,18	48,18	2K	1
02/03/2022	0,47%	0,23	49,40	49,40	49,40	49,40	494	1
25/02/2022	3,12%	1,49	49,17	49,48	49,17	49,48	199K	2
24/02/2022	-0,46%	-0,22	47,68	46,97	46,97	47,68	148K	2
22/02/2022	-3,87%	-1,93	47,90	47,90	47,90	47,90	110K	1
17/02/2022	-1,13%	-0,57	49,83	50,13	49,83	50,13	20K	2
14/02/2022	-3,08%	-1,60	50,40	50,40	50,40	50,40	106K	1
11/02/2022	0,00%	0,00	52,00	52,00	52,00	52,00	1K	2
10/02/2022	-0,08%	-0,04	52,00	49,49	49,49	52,00	9K	6
08/02/2022	-1,79%	-0,95	52,04	52,04	52,04	52,04	130K	1
07/02/2022	0,00%	0,00	52,99	52,99	52,99	52,99	52	1
03/02/2022	-0,49%	-0,26	52,99	52,99	52,99	52,99	211	1
02/02/2022	1,68%	0,88	53,25	53,25	53,25	53,25	53	1
01/02/2022	0,71%	0,37	52,37	52,37	52,37	52,37	152K	1
31/01/2022	0,99%	0,51	52,00	52,00	52,00	52,00	208	1
27/01/2022	-2,78%	-1,47	51,49	53,60	51,49	53,60	129K	2
21/01/2022	-1,67%	-0,90	52,96	53,30	52,96	53,30	111K	2
20/01/2022	-2,07%	-1,14	53,86	53,86	53,86	53,86	754K	1
19/01/2022	-2,34%	-1,32	55,00	55,00	55,00	55,00	3K	1
14/01/2022	-0,65%	-0,37	56,32	56,00	56,00	56,32	2K	2
13/01/2022	-1,43%	-0,82	56,69	58,88	56,69	58,88	102K	3
12/01/2022	-0,76%	-0,44	57,51	57,42	56,98	57,51	132K	3
10/01/2022	-1,61%	-0,95	57,95	57,95	57,95	57,95	116K	1
06/01/2022	-0,77%	-0,46	58,90	58,90	58,90	58,90	77K	1
05/01/2022	-1,56%	-0,94	59,36	59,52	59,36	59,52	77K	2
04/01/2022	0,27%	0,16	60,30	60,30	60,30	60,30	42K	1
03/01/2022	2,61%	1,53	60,14	60,14	60,14	60,14	102K	1
30/12/2021	-3,33%	-2,02	58,61	58,72	58,61	58,72	117	2
29/12/2021	1,44%	0,86	60,63	60,63	60,63	60,63	67K	1
28/12/2021	0,49%	0,29	59,77	60,37	59,77	60,37	78K	2
27/12/2021	-	-	59,48	59,48	59,48	59,48	2K	1

Date,Open,High,Low,Close,Volume
02-Apr-24,57.52,58.86,57.52,58.86,13145
19-Mar-24,57.91,61.98,57.91,58.32,253587
15-Mar-24,57.18,57.18,57.18,57.18,571
12-Mar-24,57.59,57.59,57.59,57.59,115
07-Mar-24,56.94,56.94,56.94,56.94,113
06-Mar-24,56.58,56.58,56.58,56.58,56
05-Mar-24,56.90,56.90,56.90,56.90,682
04-Mar-24,56.90,56.90,56.90,56.90,56
26-Feb-24,56.55,56.55,56.36,56.36,112
20-Feb-24,55.00,55.00,54.42,54.42,109
16-Feb-24,55.92,55.92,55.92,55.92,55
07-Feb-24,55.00,55.00,55.00,55.00,3850
18-Dec-23,51.80,51.80,51.40,51.40,2380
04-Dec-23,50.00,50.00,50.00,50.00,25000
28-Nov-23,49.25,49.25,49.14,49.14,2951
22-Nov-23,44.52,49.34,44.52,49.34,657
06-Nov-23,44.50,44.50,44.50,44.50,4450
31-Oct-23,45.92,45.92,45.92,45.92,459
30-May-23,46.13,46.13,46.13,46.13,46
29-May-23,45.24,45.35,45.24,45.35,950
12-May-23,44.43,45.00,44.40,44.41,1778
24-Apr-23,45.20,45.20,45.20,45.20,11752
18-Apr-23,44.40,44.40,44.40,44.40,444
04-Apr-23,45.26,45.26,45.26,45.26,45
30-Mar-23,45.05,45.05,45.05,45.05,9415
27-Mar-23,45.25,45.45,45.25,45.27,3170
18-Jan-23,44.10,44.10,44.10,44.10,308
10-Jan-23,44.10,44.10,44.10,44.10,176
06-Jan-23,43.96,43.96,43.96,43.96,131
03-Jan-23,44.96,44.96,44.96,44.96,2310539
29-Dec-22,38.66,43.08,38.66,43.08,326
15-Dec-22,44.56,45.23,44.56,44.91,8978
08-Dec-22,44.67,44.67,44.67,44.67,7370
01-Dec-22,45.54,45.54,45.54,45.54,1138
17-Nov-22,45.54,45.54,45.54,45.54,150282
13-Oct-22,40.71,40.71,40.71,40.71,1017
11-Oct-22,40.71,40.71,40.71,40.71,1628
03-Oct-22,40.71,40.71,40.71,40.71,40
26-Sep-22,42.18,42.18,42.18,42.18,113886
23-Sep-22,41.90,41.90,41.90,41.90,96370
22-Sep-22,41.20,41.20,41.20,41.20,111240
19-Sep-22,43.05,43.05,43.05,43.05,430
16-Sep-22,43.74,43.74,43.74,43.74,874
14-Sep-22,44.08,44.08,43.54,43.54,87212
09-Sep-22,45.40,45.40,45.40,45.40,95340
02-Sep-22,43.70,43.70,43.70,43.70,2447
01-Sep-22,44.38,44.38,44.38,44.38,115388
30-Aug-22,43.82,43.82,43.82,43.82,350
29-Aug-22,43.86,43.86,43.86,43.86,166668
26-Aug-22,44.52,44.52,44.52,44.52,75684
19-Aug-22,47.58,47.58,47.58,47.58,237
18-Aug-22,48.01,48.01,48.01,48.01,1440
16-Aug-22,47.98,47.98,47.98,47.98,91162
12-Aug-22,46.95,46.95,46.95,46.95,117375
05-Aug-22,46.35,46.35,46.35,46.35,46
02-Aug-22,46.35,46.35,46.35,46.35,185
28-Jul-22,45.98,45.98,45.98,45.98,919
25-Jul-22,46.57,46.57,46.11,46.11,92452
22-Jul-22,46.96,46.96,46.96,46.96,1690
21-Jul-22,47.55,47.55,47.55,47.55,71325
14-Jul-22,44.95,44.95,44.95,44.95,80910
13-Jul-22,44.54,44.54,44.54,44.54,2182
12-Jul-22,45.52,45.52,45.52,45.52,455
08-Jul-22,45.14,45.14,45.14,45.14,501054
07-Jul-22,45.77,45.77,45.77,45.77,45
06-Jul-22,45.79,45.79,45.79,45.79,68685
05-Jul-22,45.09,45.09,45.09,45.09,67635
28-Jun-22,44.04,44.04,44.04,44.04,74868
22-Jun-22,42.66,42.66,42.66,42.66,42
21-Jun-22,42.49,42.49,42.49,42.49,144466
14-Jun-22,41.64,41.64,41.64,41.64,420564
13-Jun-22,41.65,41.65,41.65,41.65,241570
08-Jun-22,43.63,43.63,43.63,43.63,122164
03-Jun-22,42.90,42.92,42.90,42.92,471
31-May-22,42.01,42.01,42.01,42.01,84
24-May-22,41.06,41.06,41.06,41.06,123
20-May-22,40.84,40.84,40.84,40.84,93932
17-May-22,43.71,43.99,43.71,43.99,88154
10-May-22,44.99,44.99,44.66,44.66,210126
09-May-22,44.99,44.99,44.99,44.99,80982
05-May-22,45.17,45.17,45.17,45.17,1698392
03-May-22,45.38,45.38,45.38,45.38,40842
02-May-22,45.92,45.92,45.92,45.92,41328
28-Apr-22,46.59,46.59,46.59,46.59,93
26-Apr-22,45.55,45.55,45.46,45.46,95484
22-Apr-22,44.78,45.00,44.78,44.87,72016
20-Apr-22,44.79,44.79,44.79,44.79,537
19-Apr-22,45.10,45.10,44.81,45.10,2434
11-Apr-22,45.06,45.06,45.06,45.06,40554
07-Apr-22,46.51,46.51,46.51,46.51,311617
06-Apr-22,45.88,45.88,45.88,45.88,2202240
05-Apr-22,45.99,45.99,45.99,45.99,505
04-Apr-22,46.25,46.25,46.25,46.25,129500
30-Mar-22,48.00,48.00,48.00,48.00,144
29-Mar-22,47.92,47.92,47.92,47.92,287
25-Mar-22,47.08,47.08,47.08,47.08,1883
23-Mar-22,47.79,47.79,47.79,47.79,47
21-Mar-22,48.24,48.24,48.24,48.24,106128
15-Mar-22,47.40,47.40,47.40,47.40,142
14-Mar-22,46.59,46.59,46.59,46.59,88521
09-Mar-22,47.11,47.11,47.11,47.11,89509
07-Mar-22,46.72,46.72,46.72,46.72,126144
04-Mar-22,47.89,47.89,47.89,47.89,110147
03-Mar-22,48.18,48.18,48.18,48.18,1927
02-Mar-22,49.40,49.40,49.40,49.40,494
25-Feb-22,49.48,49.48,49.17,49.17,198659
24-Feb-22,46.97,47.68,46.97,47.68,147854
22-Feb-22,47.90,47.90,47.90,47.90,110170
17-Feb-22,50.13,50.13,49.83,49.83,20182
14-Feb-22,50.40,50.40,50.40,50.40,105840
11-Feb-22,52.00,52.00,52.00,52.00,1144
10-Feb-22,49.49,52.00,49.49,52.00,9186
08-Feb-22,52.04,52.04,52.04,52.04,130100
07-Feb-22,52.99,52.99,52.99,52.99,52
03-Feb-22,52.99,52.99,52.99,52.99,211
02-Feb-22,53.25,53.25,53.25,53.25,53
01-Feb-22,52.37,52.37,52.37,52.37,151873
31-Jan-22,52.00,52.00,52.00,52.00,208
27-Jan-22,53.60,53.60,51.49,51.49,128832
21-Jan-22,53.30,53.30,52.96,52.96,111269
20-Jan-22,53.86,53.86,53.86,53.86,754040
19-Jan-22,55.00,55.00,55.00,55.00,2750
14-Jan-22,56.00,56.32,56.00,56.32,2083
13-Jan-22,58.88,58.88,56.69,56.69,102159
12-Jan-22,57.42,57.51,56.98,57.51,132065
10-Jan-22,57.95,57.95,57.95,57.95,115900
06-Jan-22,58.90,58.90,58.90,58.90,76570
05-Jan-22,59.52,59.52,59.36,59.36,77227
04-Jan-22,60.30,60.30,60.30,60.30,42210
03-Jan-22,60.14,60.14,60.14,60.14,102238
30-Dec-21,58.72,58.72,58.61,58.61,117
29-Dec-21,60.63,60.63,60.63,60.63,66693
28-Dec-21,60.37,60.37,59.77,59.77,77761
27-Dec-21,59.48,59.48,59.48,59.48,2319

*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: BSUS39