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
16/10/2025	-4,80%	-5,08	100,70	108,56	100,70	108,56	2M	183
15/10/2025	0,07%	0,07	105,78	108,34	101,29	109,99	5M	854
14/10/2025	4,51%	4,56	105,71	102,14	97,50	106,62	2M	304
13/10/2025	6,23%	5,93	101,15	96,22	96,22	104,19	3M	116
10/10/2025	3,40%	3,13	95,22	93,53	93,53	100,76	699K	84
09/10/2025	1,24%	1,13	92,09	92,03	90,75	93,63	475K	64
08/10/2025	-0,55%	-0,50	90,96	92,38	89,97	92,60	569K	94

07/10/2025	0,45%	0,41	91,46	92,48	89,60	94,58	164K	66
06/10/2025	3,03%	2,68	91,05	89,26	89,26	92,80	572K	1.192
03/10/2025	-2,01%	-1,81	88,37	91,09	86,80	91,09	1M	113
02/10/2025	4,50%	3,88	90,18	87,05	85,80	90,18	713K	391
01/10/2025	1,01%	0,86	86,30	85,34	84,72	86,35	334K	40
30/09/2025	-1,23%	-1,06	85,44	87,37	84,72	87,37	86K	53
29/09/2025	-0,54%	-0,47	86,50	87,41	85,90	88,36	269K	52
26/09/2025	-1,83%	-1,62	86,97	88,34	85,68	88,34	134K	218
25/09/2025	-2,64%	-2,40	88,59	84,00	82,51	88,59	392K	81
24/09/2025	2,11%	1,88	90,99	89,57	86,38	90,99	346K	55
23/09/2025	-0,71%	-0,64	89,11	90,65	87,57	90,65	1M	81
22/09/2025	2,27%	1,99	89,75	88,64	85,55	90,18	177K	49
19/09/2025	8,35%	6,76	87,76	80,28	80,28	87,81	425K	127
18/09/2025	1,98%	1,57	81,00	79,24	78,50	81,55	149K	37
17/09/2025	1,25%	0,98	79,43	77,85	77,29	79,43	146K	36
16/09/2025	-3,15%	-2,55	78,45	81,40	77,91	81,49	164K	45
15/09/2025	8,06%	6,04	81,00	75,92	75,36	81,49	981K	58
12/09/2025	-2,05%	-1,57	74,96	76,12	74,34	76,80	2M	46
11/09/2025	0,59%	0,45	76,53	75,84	75,84	77,24	4M	21
10/09/2025	0,00%	0,00	76,08	76,40	76,08	77,01	158K	56
09/09/2025	0,49%	0,37	76,08	76,00	75,00	76,33	66K	19
08/09/2025	3,25%	2,38	75,71	74,95	73,89	75,71	59K	58
05/09/2025	0,04%	0,03	73,33	73,86	71,68	74,09	64K	55
04/09/2025	-4,82%	-3,71	73,30	75,54	73,30	75,54	82K	35
03/09/2025	0,16%	0,12	77,01	76,88	74,40	77,01	39K	40
02/09/2025	2,79%	2,09	76,89	78,49	71,60	78,49	89K	37
01/09/2025	1,94%	1,42	74,80	77,00	73,15	77,00	24K	21
29/08/2025	-0,61%	-0,45	73,38	74,74	73,14	76,44	26K	12
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	-	-	40,50	39,57	39,06	42,09	356K	45

Date,Open,High,Low,Close,Volume
16-Oct-25,108.56,108.56,100.70,100.70,2335661
15-Oct-25,108.34,109.99,101.29,105.78,5234270
14-Oct-25,102.14,106.62,97.50,105.71,1933398
13-Oct-25,96.22,104.19,96.22,101.15,3192469
10-Oct-25,93.53,100.76,93.53,95.22,699392
09-Oct-25,92.03,93.63,90.75,92.09,475401
08-Oct-25,92.38,92.60,89.97,90.96,568957
07-Oct-25,92.48,94.58,89.60,91.46,163590
06-Oct-25,89.26,92.80,89.26,91.05,571858
03-Oct-25,91.09,91.09,86.80,88.37,1391234
02-Oct-25,87.05,90.18,85.80,90.18,712967
01-Oct-25,85.34,86.35,84.72,86.30,334457
30-Sep-25,87.37,87.37,84.72,85.44,85801
29-Sep-25,87.41,88.36,85.90,86.50,268800
26-Sep-25,88.34,88.34,85.68,86.97,134228
25-Sep-25,84.00,88.59,82.51,88.59,391952
24-Sep-25,89.57,90.99,86.38,90.99,346414
23-Sep-25,90.65,90.65,87.57,89.11,1485035
22-Sep-25,88.64,90.18,85.55,89.75,176513
19-Sep-25,80.28,87.81,80.28,87.76,424650
18-Sep-25,79.24,81.55,78.50,81.00,148823
17-Sep-25,77.85,79.43,77.29,79.43,145736
16-Sep-25,81.40,81.49,77.91,78.45,164027
15-Sep-25,75.92,81.49,75.36,81.00,981125
12-Sep-25,76.12,76.80,74.34,74.96,1527657
11-Sep-25,75.84,77.24,75.84,76.53,3571215
10-Sep-25,76.40,77.01,76.08,76.08,158359
09-Sep-25,76.00,76.33,75.00,76.08,66407
08-Sep-25,74.95,75.71,73.89,75.71,58761
05-Sep-25,73.86,74.09,71.68,73.33,64032
04-Sep-25,75.54,75.54,73.30,73.30,82092
03-Sep-25,76.88,77.01,74.40,77.01,39395
02-Sep-25,78.49,78.49,71.60,76.89,88680
01-Sep-25,77.00,77.00,73.15,74.80,23536
29-Aug-25,74.74,76.44,73.14,73.38,26418
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

*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