Cotação atual, histórico e gráfico do papel: BURA39

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 BURA39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	3,48%	2,48	73,83	72,50	72,40	74,39	62K	28
27/08/2025	-2,69%	-1,97	71,35	73,25	71,35	73,25	51K	73
26/08/2025	2,65%	1,89	73,32	71,50	71,50	74,46	242K	271
25/08/2025	0,21%	0,15	71,43	72,00	71,06	72,00	2M	23
22/08/2025	5,44%	3,68	71,28	69,00	68,96	71,61	904K	212
21/08/2025	0,93%	0,62	67,60	67,64	67,20	68,12	2M	179
20/08/2025	-1,08%	-0,73	66,98	67,59	65,12	67,59	628K	1.921

19/08/2025	-4,70%	-3,34	67,71	71,00	67,45	71,00	250K	252
18/08/2025	1,50%	1,05	71,05	68,60	68,60	71,05	45K	42
15/08/2025	-0,71%	-0,50	70,00	70,50	68,51	70,50	248K	223
14/08/2025	-2,08%	-1,50	70,50	71,99	70,00	71,99	230K	183
13/08/2025	-0,72%	-0,52	72,00	72,52	69,83	73,00	208K	89
12/08/2025	0,68%	0,49	72,52	72,76	71,50	72,80	31K	24
11/08/2025	-1,34%	-0,98	72,03	72,32	71,32	73,40	141K	153
08/08/2025	-0,67%	-0,49	73,01	74,08	72,26	74,08	413K	275
07/08/2025	-0,89%	-0,66	73,50	75,64	73,00	75,64	42K	40
06/08/2025	-0,27%	-0,20	74,16	75,65	74,16	75,92	124K	91
05/08/2025	2,68%	1,94	74,36	72,87	72,37	74,40	287K	202
04/08/2025	2,61%	1,84	72,42	71,29	70,80	72,42	38K	36
01/08/2025	-4,04%	-2,97	70,58	73,10	68,73	73,10	298K	59
31/07/2025	-2,27%	-1,71	73,55	75,26	73,32	75,26	207K	285
30/07/2025	0,64%	0,48	75,26	75,76	75,26	76,12	61K	12
29/07/2025	-2,87%	-2,21	74,78	76,79	74,78	77,12	66K	73
28/07/2025	-0,79%	-0,61	76,99	78,38	75,28	78,38	1M	147
25/07/2025	-2,92%	-2,33	77,60	77,36	75,96	77,72	51K	31
24/07/2025	4,52%	3,46	79,93	76,47	75,48	79,93	207K	112
23/07/2025	2,19%	1,64	76,47	74,68	74,01	76,47	4M	22
22/07/2025	0,85%	0,63	74,83	74,50	72,98	74,83	222K	16
21/07/2025	-2,77%	-2,11	74,20	76,88	74,05	77,65	226K	31
18/07/2025	0,59%	0,45	76,31	75,10	74,50	76,33	520K	1.285
17/07/2025	2,11%	1,57	75,86	74,95	74,20	75,86	2M	65
16/07/2025	2,06%	1,50	74,29	72,90	71,82	74,34	746K	36
15/07/2025	-0,97%	-0,71	72,79	73,98	71,16	73,98	370K	36
14/07/2025	3,51%	2,49	73,50	71,00	69,16	73,50	1M	229
11/07/2025	3,33%	2,29	71,01	67,88	67,88	71,01	256K	28
10/07/2025	2,37%	1,59	68,72	67,13	66,92	68,72	230K	41
09/07/2025	-0,04%	-0,03	67,13	67,16	66,36	67,16	115K	23
08/07/2025	-1,90%	-1,30	67,16	68,47	66,68	69,76	404K	40
07/07/2025	-1,25%	-0,87	68,46	69,33	67,00	69,33	225K	36
04/07/2025	3,12%	2,10	69,33	67,24	67,24	69,33	58K	21
03/07/2025	-2,73%	-1,89	67,23	67,69	67,21	69,30	357K	74
02/07/2025	0,17%	0,12	69,12	68,18	67,76	69,12	193K	29
01/07/2025	-4,13%	-2,97	69,00	69,92	67,76	69,96	657K	81
27/06/2025	1,22%	0,87	71,97	71,10	69,02	71,97	76K	30
26/06/2025	0,72%	0,51	71,10	70,50	69,92	71,64	334K	30
25/06/2025	-1,12%	-0,80	70,59	71,39	69,95	71,39	627K	45
24/06/2025	2,75%	1,91	71,39	69,48	69,48	71,39	322K	140
23/06/2025	2,55%	1,73	69,48	68,72	68,00	69,76	3M	135
20/06/2025	-2,43%	-1,69	67,75	70,14	67,70	70,14	111K	20
18/06/2025	0,58%	0,40	69,44	69,00	68,88	69,76	234K	38
17/06/2025	-0,98%	-0,68	69,04	68,32	68,20	70,10	331K	31
16/06/2025	4,37%	2,92	69,72	67,00	67,00	72,08	1M	53
13/06/2025	0,83%	0,55	66,80	65,56	65,56	67,20	185K	79
12/06/2025	-0,20%	-0,13	66,25	66,99	66,25	67,92	417K	46
11/06/2025	4,77%	3,02	66,38	63,36	63,36	66,78	361K	44
10/06/2025	-3,31%	-2,17	63,36	65,44	62,72	65,44	386K	29
09/06/2025	4,86%	3,04	65,53	64,00	64,00	66,39	503K	1.605
06/06/2025	1,38%	0,85	62,49	61,64	61,64	62,49	9K	18
05/06/2025	-1,28%	-0,80	61,64	62,56	61,63	62,68	126K	20
04/06/2025	1,04%	0,64	62,44	62,00	61,64	62,44	92K	12
03/06/2025	2,05%	1,24	61,80	62,72	61,28	62,94	407K	55
02/06/2025	-0,62%	-0,38	60,56	60,90	60,00	60,96	39K	19
30/05/2025	0,16%	0,10	60,94	60,40	60,20	61,37	94K	16
29/05/2025	-2,73%	-1,71	60,84	62,56	60,64	62,56	123K	42
28/05/2025	1,21%	0,75	62,55	62,00	62,00	63,26	278K	46
27/05/2025	8,42%	4,80	61,80	61,00	61,00	62,48	304K	32
26/05/2025	-5,19%	-3,12	57,00	60,12	57,00	60,16	25K	40
23/05/2025	12,00%	6,44	60,12	57,03	57,03	60,16	285K	61
22/05/2025	0,30%	0,16	53,68	52,64	52,64	53,83	322K	1.504
21/05/2025	1,00%	0,53	53,52	53,63	53,28	54,42	93K	19
20/05/2025	0,89%	0,47	52,99	53,18	52,84	53,20	57K	10
19/05/2025	0,15%	0,08	52,52	51,64	51,64	52,52	21K	8
16/05/2025	-1,15%	-0,61	52,44	53,34	52,28	53,60	62K	22
15/05/2025	0,65%	0,34	53,05	52,70	52,02	53,05	781K	19
14/05/2025	0,67%	0,35	52,71	51,83	51,83	52,76	337K	16
13/05/2025	1,73%	0,89	52,36	51,48	51,13	52,36	13K	15
12/05/2025	1,48%	0,75	51,47	51,80	51,47	52,88	113K	21
09/05/2025	0,52%	0,26	50,72	50,20	50,20	50,72	412K	16
08/05/2025	-1,10%	-0,56	50,46	51,67	50,46	51,67	55K	19
07/05/2025	1,67%	0,84	51,02	49,38	49,38	51,36	1M	28
06/05/2025	2,70%	1,32	50,18	49,35	48,45	50,27	88K	24
05/05/2025	0,12%	0,06	48,86	49,29	47,98	49,29	143K	12
02/05/2025	3,06%	1,45	48,80	46,80	46,80	49,08	97K	23
30/04/2025	0,70%	0,33	47,35	47,50	46,37	47,50	54K	21
29/04/2025	-0,38%	-0,18	47,02	47,68	47,02	47,68	537K	9
28/04/2025	2,16%	1,00	47,20	46,67	46,60	47,28	21K	14
25/04/2025	-0,94%	-0,44	46,20	46,12	45,88	46,37	96K	20
24/04/2025	3,19%	1,44	46,64	46,01	46,01	46,64	32K	5
23/04/2025	4,44%	1,92	45,20	44,59	44,59	45,46	34K	7
22/04/2025	-2,68%	-1,19	43,28	43,81	43,19	43,90	27K	19
17/04/2025	-0,02%	-0,01	44,47	44,61	44,47	44,82	48K	10
16/04/2025	-0,27%	-0,12	44,48	44,60	44,08	45,52	3K	9
15/04/2025	-0,45%	-0,20	44,60	45,25	44,60	45,27	42K	9
14/04/2025	0,99%	0,44	44,80	44,58	44,26	45,02	126K	23
11/04/2025	4,38%	1,86	44,36	43,00	43,00	44,57	32K	43
10/04/2025	-0,75%	-0,32	42,50	43,25	42,22	43,61	68K	29
09/04/2025	7,05%	2,82	42,82	40,70	40,70	43,33	108K	17
08/04/2025	-1,23%	-0,50	40,00	42,00	40,00	42,07	130K	22
07/04/2025	0,75%	0,30	40,50	39,57	39,06	42,09	356K	45
04/04/2025	-4,38%	-1,84	40,20	42,47	39,07	42,47	356K	41
03/04/2025	-3,91%	-1,71	42,04	42,24	41,20	42,42	411K	47
02/04/2025	0,28%	0,12	43,75	43,19	42,90	44,28	261K	24
01/04/2025	-0,11%	-0,05	43,63	44,12	43,00	44,12	14K	19
31/03/2025	-1,47%	-0,65	43,68	44,00	43,16	44,00	204K	33
28/03/2025	-3,00%	-1,37	44,33	46,16	44,33	46,16	25K	24
27/03/2025	-1,83%	-0,85	45,70	46,78	45,35	46,78	17K	14
26/03/2025	-1,59%	-0,75	46,55	46,90	46,33	47,24	30K	12
25/03/2025	-2,49%	-1,21	47,30	49,06	46,80	49,06	26K	19
24/03/2025	1,74%	0,83	48,51	48,29	48,29	48,85	107K	17
21/03/2025	-0,29%	-0,14	47,68	47,50	47,35	47,68	40K	12
20/03/2025	1,72%	0,81	47,82	50,00	47,40	50,00	228K	24
19/03/2025	1,75%	0,81	47,01	45,27	45,27	47,08	81K	56
18/03/2025	-1,49%	-0,70	46,20	46,85	45,88	46,85	13M	28
17/03/2025	2,40%	1,10	46,90	46,26	46,26	46,92	37K	23
14/03/2025	0,42%	0,19	45,80	45,90	45,61	46,22	67K	21
13/03/2025	-0,91%	-0,42	45,61	46,35	45,10	46,38	86K	32
12/03/2025	-1,27%	-0,59	46,03	47,17	46,03	47,46	255K	18
11/03/2025	3,03%	1,37	46,62	45,25	44,66	46,62	38K	21
10/03/2025	-2,12%	-0,98	45,25	45,50	44,60	45,52	33K	27
07/03/2025	-0,90%	-0,42	46,23	47,03	45,40	47,03	90K	41
06/03/2025	-1,27%	-0,60	46,65	47,73	46,29	47,73	45K	23
05/03/2025	-2,56%	-1,24	47,25	46,60	46,60	47,29	87K	10
28/02/2025	0,71%	0,34	48,49	48,15	47,40	48,72	196K	27
27/02/2025	-3,08%	-1,53	48,15	50,88	48,15	50,95	83K	29
26/02/2025	2,64%	1,28	49,68	49,04	49,00	50,31	128K	18
25/02/2025	-2,02%	-1,00	48,40	48,50	47,82	49,40	350K	89
24/02/2025	-1,10%	-0,55	49,40	50,38	48,58	50,38	767K	34
21/02/2025	-3,35%	-1,73	49,95	52,20	49,70	52,20	272K	43
20/02/2025	-0,71%	-0,37	51,68	52,61	51,50	52,63	143K	35
19/02/2025	-2,69%	-1,44	52,05	53,90	51,72	53,90	938K	36
18/02/2025	2,51%	1,31	53,49	53,75	52,90	53,90	300K	340
17/02/2025	-1,86%	-0,99	52,18	53,90	52,15	53,90	38K	22
14/02/2025	-3,92%	-2,17	53,17	55,36	53,08	55,36	168K	45
13/02/2025	-	-	55,34	54,00	54,00	56,52	77K	14

Date,Open,High,Low,Close,Volume
28-Aug-25,72.50,74.39,72.40,73.83,61814
27-Aug-25,73.25,73.25,71.35,71.35,51150
26-Aug-25,71.50,74.46,71.50,73.32,241923
25-Aug-25,72.00,72.00,71.06,71.43,2108894
22-Aug-25,69.00,71.61,68.96,71.28,904385
21-Aug-25,67.64,68.12,67.20,67.60,1847457
20-Aug-25,67.59,67.59,65.12,66.98,628315
19-Aug-25,71.00,71.00,67.45,67.71,250007
18-Aug-25,68.60,71.05,68.60,71.05,44687
15-Aug-25,70.50,70.50,68.51,70.00,248404
14-Aug-25,71.99,71.99,70.00,70.50,229789
13-Aug-25,72.52,73.00,69.83,72.00,208407
12-Aug-25,72.76,72.80,71.50,72.52,31170
11-Aug-25,72.32,73.40,71.32,72.03,140641
08-Aug-25,74.08,74.08,72.26,73.01,413244
07-Aug-25,75.64,75.64,73.00,73.50,42172
06-Aug-25,75.65,75.92,74.16,74.16,124355
05-Aug-25,72.87,74.40,72.37,74.36,286663
04-Aug-25,71.29,72.42,70.80,72.42,37878
01-Aug-25,73.10,73.10,68.73,70.58,297519
31-Jul-25,75.26,75.26,73.32,73.55,206849
30-Jul-25,75.76,76.12,75.26,75.26,60782
29-Jul-25,76.79,77.12,74.78,74.78,65600
28-Jul-25,78.38,78.38,75.28,76.99,1367158
25-Jul-25,77.36,77.72,75.96,77.60,51040
24-Jul-25,76.47,79.93,75.48,79.93,207088
23-Jul-25,74.68,76.47,74.01,76.47,3632625
22-Jul-25,74.50,74.83,72.98,74.83,221525
21-Jul-25,76.88,77.65,74.05,74.20,226242
18-Jul-25,75.10,76.33,74.50,76.31,520317
17-Jul-25,74.95,75.86,74.20,75.86,1995803
16-Jul-25,72.90,74.34,71.82,74.29,746304
15-Jul-25,73.98,73.98,71.16,72.79,369887
14-Jul-25,71.00,73.50,69.16,73.50,1340025
11-Jul-25,67.88,71.01,67.88,71.01,255822
10-Jul-25,67.13,68.72,66.92,68.72,230406
09-Jul-25,67.16,67.16,66.36,67.13,114585
08-Jul-25,68.47,69.76,66.68,67.16,403681
07-Jul-25,69.33,69.33,67.00,68.46,224598
04-Jul-25,67.24,69.33,67.24,69.33,57608
03-Jul-25,67.69,69.30,67.21,67.23,356949
02-Jul-25,68.18,69.12,67.76,69.12,193106
01-Jul-25,69.92,69.96,67.76,69.00,656630
27-Jun-25,71.10,71.97,69.02,71.97,75821
26-Jun-25,70.50,71.64,69.92,71.10,334154
25-Jun-25,71.39,71.39,69.95,70.59,627300
24-Jun-25,69.48,71.39,69.48,71.39,322178
23-Jun-25,68.72,69.76,68.00,69.48,2724029
20-Jun-25,70.14,70.14,67.70,67.75,111042
18-Jun-25,69.00,69.76,68.88,69.44,234068
17-Jun-25,68.32,70.10,68.20,69.04,331121
16-Jun-25,67.00,72.08,67.00,69.72,1487831
13-Jun-25,65.56,67.20,65.56,66.80,184539
12-Jun-25,66.99,67.92,66.25,66.25,417218
11-Jun-25,63.36,66.78,63.36,66.38,361112
10-Jun-25,65.44,65.44,62.72,63.36,385996
09-Jun-25,64.00,66.39,64.00,65.53,503211
06-Jun-25,61.64,62.49,61.64,62.49,8598
05-Jun-25,62.56,62.68,61.63,61.64,125567
04-Jun-25,62.00,62.44,61.64,62.44,91786
03-Jun-25,62.72,62.94,61.28,61.80,407037
02-Jun-25,60.90,60.96,60.00,60.56,39343
30-May-25,60.40,61.37,60.20,60.94,94475
29-May-25,62.56,62.56,60.64,60.84,123453
28-May-25,62.00,63.26,62.00,62.55,277638
27-May-25,61.00,62.48,61.00,61.80,304045
26-May-25,60.12,60.16,57.00,57.00,25183
23-May-25,57.03,60.16,57.03,60.12,284933
22-May-25,52.64,53.83,52.64,53.68,322126
21-May-25,53.63,54.42,53.28,53.52,93232
20-May-25,53.18,53.20,52.84,52.99,56519
19-May-25,51.64,52.52,51.64,52.52,21203
16-May-25,53.34,53.60,52.28,52.44,62032
15-May-25,52.70,53.05,52.02,53.05,780650
14-May-25,51.83,52.76,51.83,52.71,337159
13-May-25,51.48,52.36,51.13,52.36,13125
12-May-25,51.80,52.88,51.47,51.47,113409
09-May-25,50.20,50.72,50.20,50.72,411553
08-May-25,51.67,51.67,50.46,50.46,55331
07-May-25,49.38,51.36,49.38,51.02,1367033
06-May-25,49.35,50.27,48.45,50.18,88449
05-May-25,49.29,49.29,47.98,48.86,142885
02-May-25,46.80,49.08,46.80,48.80,96734
30-Apr-25,47.50,47.50,46.37,47.35,54438
29-Apr-25,47.68,47.68,47.02,47.02,536925
28-Apr-25,46.67,47.28,46.60,47.20,20996
25-Apr-25,46.12,46.37,45.88,46.20,95607
24-Apr-25,46.01,46.64,46.01,46.64,32062
23-Apr-25,44.59,45.46,44.59,45.20,33993
22-Apr-25,43.81,43.90,43.19,43.28,26631
17-Apr-25,44.61,44.82,44.47,44.47,47505
16-Apr-25,44.60,45.52,44.08,44.48,2908
15-Apr-25,45.25,45.27,44.60,44.60,42422
14-Apr-25,44.58,45.02,44.26,44.80,126299
11-Apr-25,43.00,44.57,43.00,44.36,32336
10-Apr-25,43.25,43.61,42.22,42.50,68355
09-Apr-25,40.70,43.33,40.70,42.82,107576
08-Apr-25,42.00,42.07,40.00,40.00,130329
07-Apr-25,39.57,42.09,39.06,40.50,356235
04-Apr-25,42.47,42.47,39.07,40.20,356449
03-Apr-25,42.24,42.42,41.20,42.04,411043
02-Apr-25,43.19,44.28,42.90,43.75,260527
01-Apr-25,44.12,44.12,43.00,43.63,13594
31-Mar-25,44.00,44.00,43.16,43.68,204261
28-Mar-25,46.16,46.16,44.33,44.33,25042
27-Mar-25,46.78,46.78,45.35,45.70,17400
26-Mar-25,46.90,47.24,46.33,46.55,30028
25-Mar-25,49.06,49.06,46.80,47.30,25876
24-Mar-25,48.29,48.85,48.29,48.51,106674
21-Mar-25,47.50,47.68,47.35,47.68,39919
20-Mar-25,50.00,50.00,47.40,47.82,227637
19-Mar-25,45.27,47.08,45.27,47.01,80512
18-Mar-25,46.85,46.85,45.88,46.20,13072556
17-Mar-25,46.26,46.92,46.26,46.90,37397
14-Mar-25,45.90,46.22,45.61,45.80,66849
13-Mar-25,46.35,46.38,45.10,45.61,86034
12-Mar-25,47.17,47.46,46.03,46.03,254910
11-Mar-25,45.25,46.62,44.66,46.62,38133
10-Mar-25,45.50,45.52,44.60,45.25,32698
07-Mar-25,47.03,47.03,45.40,46.23,89715
06-Mar-25,47.73,47.73,46.29,46.65,44770
05-Mar-25,46.60,47.29,46.60,47.25,86938
28-Feb-25,48.15,48.72,47.40,48.49,195774
27-Feb-25,50.88,50.95,48.15,48.15,83415
26-Feb-25,49.04,50.31,49.00,49.68,128130
25-Feb-25,48.50,49.40,47.82,48.40,350254
24-Feb-25,50.38,50.38,48.58,49.40,766870
21-Feb-25,52.20,52.20,49.70,49.95,271721
20-Feb-25,52.61,52.63,51.50,51.68,142968
19-Feb-25,53.90,53.90,51.72,52.05,937959
18-Feb-25,53.75,53.90,52.90,53.49,299946
17-Feb-25,53.90,53.90,52.15,52.18,37908
14-Feb-25,55.36,55.36,53.08,53.17,168055
13-Feb-25,54.00,56.52,54.00,55.34,76959

*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: BURA39