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
30/10/2026	-4,83%	-1,55	30,55	31,00	30,10	31,00	2M	318
29/10/2026	0,00%	0,00	32,10	32,43	31,64	32,71	2M	2.100
28/10/2026	0,41%	0,13	32,10	31,95	31,75	32,57	3M	1.439
27/10/2026	3,33%	1,03	31,97	30,94	30,94	32,07	785K	128
26/10/2026	9,41%	2,66	30,94	31,89	30,88	31,89	2M	196
23/10/2026	-5,23%	-1,56	28,28	28,55	28,04	28,60	713K	531
22/10/2026	-0,40%	-0,12	29,84	29,78	28,52	29,84	950K	286
21/10/2026	1,70%	0,50	29,96	30,40	29,65	30,40	604K	143
20/10/2026	-0,87%	-0,26	29,46	29,11	28,97	29,76	556K	194
19/10/2026	-0,54%	-0,16	29,72	30,06	29,61	30,45	301K	493
16/10/2026	-2,67%	-0,82	29,88	30,61	29,65	30,81	779K	167
15/10/2026	3,09%	0,92	30,70	29,90	28,99	30,73	644K	175
14/10/2026	-3,97%	-1,23	29,78	31,33	29,61	31,33	2M	431
13/10/2026	-3,87%	-1,25	31,01	31,86	30,94	31,86	341K	404
09/10/2026	0,25%	0,08	32,26	32,83	32,01	32,83	498K	216
08/10/2026	-3,59%	-1,20	32,18	33,13	31,83	33,13	2M	355
07/10/2026	-4,90%	-1,72	33,38	34,35	33,06	34,35	2M	468
06/10/2026	5,12%	1,71	35,10	33,77	33,68	35,20	1M	228
05/10/2026	-3,30%	-1,14	33,39	33,91	32,76	33,91	485K	351
02/10/2026	0,82%	0,28	34,53	34,62	34,53	35,01	186K	76
01/10/2026	-3,52%	-1,25	34,25	34,72	33,95	34,72	517K	597
30/09/2026	2,31%	0,80	35,50	34,70	34,36	35,50	267K	120
29/09/2026	-0,06%	-0,02	34,70	35,20	34,70	35,20	395K	89
28/09/2026	-1,62%	-0,57	34,72	35,29	34,69	35,48	948K	2.009
25/09/2026	-0,20%	-0,07	35,29	35,59	35,27	35,89	1M	120
24/09/2026	-2,27%	-0,82	35,36	36,55	35,21	36,55	1M	130
23/09/2026	-1,34%	-0,49	36,18	37,57	36,05	37,57	1M	1.908
22/09/2026	0,77%	0,28	36,67	37,14	36,62	37,35	341K	198
21/09/2026	0,66%	0,24	36,39	36,30	36,30	36,94	3M	226
18/09/2026	-2,30%	-0,85	36,15	36,95	35,60	36,95	2M	87
17/09/2026	4,49%	1,59	37,00	36,20	36,20	37,00	2M	198
16/09/2026	-1,20%	-0,43	35,41	36,15	35,03	36,52	1M	151
15/09/2026	-1,16%	-0,42	35,84	36,01	35,58	36,36	487K	292
14/09/2026	-2,58%	-0,96	36,26	36,67	35,96	36,67	1M	271
11/09/2026	-2,08%	-0,79	37,22	38,60	37,22	38,60	2M	2.059
10/09/2026	-6,66%	-2,71	38,01	39,11	38,01	39,27	2M	1.443
09/09/2026	0,84%	0,34	40,72	40,38	39,73	40,72	627K	229
08/09/2026	2,28%	0,90	40,38	39,70	39,70	40,98	1M	2.726
04/09/2026	3,22%	1,23	39,48	38,89	38,58	39,48	784K	1.089
03/09/2026	1,86%	0,70	38,25	38,19	38,19	39,03	1M	598
02/09/2026	-0,77%	-0,29	37,55	37,94	37,09	38,19	283K	95
01/09/2026	-3,42%	-1,34	37,84	38,58	37,50	40,04	1M	172
31/08/2026	-0,73%	-0,29	39,18	39,87	39,00	39,87	729K	90
28/08/2026	-5,35%	-2,23	39,47	41,71	39,41	41,99	2M	905
27/08/2026	0,85%	0,35	41,70	41,77	41,05	41,94	1M	2.480
26/08/2026	0,41%	0,17	41,35	41,63	41,18	43,10	2M	1.673
25/08/2026	5,00%	1,96	41,18	39,90	39,89	41,63	1M	2.891
24/08/2026	-3,06%	-1,24	39,22	40,47	38,95	40,47	612K	1.370
21/08/2026	6,31%	2,40	40,46	38,07	38,07	40,46	1M	95
20/08/2026	-3,65%	-1,44	38,06	38,58	37,53	38,58	810K	1.758
19/08/2026	1,31%	0,51	39,50	38,99	37,90	39,50	556K	75
18/08/2026	-2,01%	-0,80	38,99	39,79	37,46	39,79	1M	1.537
17/08/2026	1,71%	0,67	39,79	39,12	38,95	39,79	458K	164
14/08/2026	-1,73%	-0,69	39,12	39,98	38,99	39,98	1M	1.756
13/08/2026	0,30%	0,12	39,81	39,21	38,71	39,81	789K	2.047
12/08/2026	1,77%	0,69	39,69	39,20	38,94	39,69	488K	87
11/08/2026	1,30%	0,50	39,00	38,40	37,93	39,00	835K	1.181
10/08/2026	1,08%	0,41	38,50	38,00	37,77	38,50	312K	66
07/08/2026	4,61%	1,68	38,09	37,50	37,48	38,34	1M	1.784
06/08/2026	-1,09%	-0,40	36,41	37,19	36,41	37,23	911K	1.581
05/08/2026	0,77%	0,28	36,81	36,88	36,41	37,00	609K	2.636
04/08/2026	7,03%	2,40	36,53	35,18	35,18	36,80	2M	1.261
03/08/2026	4,09%	1,34	34,13	33,19	32,99	34,69	695K	71
31/07/2026	-2,70%	-0,91	32,79	33,12	32,79	33,37	309K	45
30/07/2026	5,87%	1,87	33,70	32,33	32,33	33,70	1M	2.307
29/07/2026	-4,73%	-1,58	31,83	32,99	31,83	32,99	1M	165
28/07/2026	-3,16%	-1,09	33,41	33,99	32,49	33,99	1M	116
27/07/2026	3,60%	1,20	34,50	34,00	33,69	34,89	551K	128
24/07/2026	-3,28%	-1,13	33,30	35,05	33,30	35,05	1M	94
23/07/2026	-0,23%	-0,08	34,43	34,86	34,42	35,06	1M	77
22/07/2026	2,53%	0,85	34,51	34,59	34,29	34,99	660K	74
21/07/2026	0,21%	0,07	33,66	33,68	33,11	34,00	1M	479
20/07/2026	2,91%	0,95	33,59	32,71	32,60	33,59	566K	79
17/07/2026	-1,15%	-0,38	32,64	33,36	32,30	33,48	1M	259
16/07/2026	-4,01%	-1,38	33,02	35,05	33,00	35,05	881K	201
15/07/2026	-2,69%	-0,95	34,40	35,35	33,89	35,35	2M	729
14/07/2026	1,84%	0,64	35,35	35,31	34,80	35,36	433K	154
13/07/2026	-5,34%	-1,96	34,71	36,21	34,65	36,22	745K	135
10/07/2026	2,98%	1,06	36,67	36,28	36,22	36,90	1M	146
09/07/2026	0,14%	0,05	35,61	36,13	35,61	36,32	915K	69
08/07/2026	-0,11%	-0,04	35,56	35,28	34,87	35,88	397K	148
07/07/2026	-7,75%	-2,99	35,60	37,22	35,32	37,22	1M	475
06/07/2026	1,23%	0,47	38,59	38,51	37,38	38,59	314K	957
03/07/2026	-0,73%	-0,28	38,12	38,06	37,22	38,12	213K	136
02/07/2026	3,23%	1,20	38,40	37,58	37,02	38,84	256K	232
01/07/2026	0,35%	0,13	37,20	37,75	37,20	38,68	366K	162
30/06/2026	-0,11%	-0,04	37,07	38,14	37,07	38,14	178K	227
29/06/2026	-0,75%	-0,28	37,11	37,39	37,00	38,25	1M	1.763
26/06/2026	-0,87%	-0,33	37,39	37,72	36,90	38,03	1M	272
25/06/2026	-2,00%	-0,77	37,72	39,34	37,72	39,52	810K	400
24/06/2026	-3,07%	-1,22	38,49	39,79	38,10	39,79	710K	301
23/06/2026	-0,38%	-0,15	39,71	38,29	38,29	40,68	258K	300
22/06/2026	-4,57%	-1,91	39,86	40,99	39,74	40,99	530K	309
19/06/2026	2,13%	0,87	41,77	41,74	40,22	42,62	184K	62
18/06/2026	-1,92%	-0,80	40,90	40,93	40,72	41,59	486K	130
17/06/2026	3,35%	1,35	41,70	40,65	40,15	41,70	583K	165
16/06/2026	0,10%	0,04	40,35	40,46	40,35	41,76	531K	168
15/06/2026	3,28%	1,28	40,31	39,57	39,57	40,74	857K	261
12/06/2026	3,72%	1,40	39,03	38,01	38,01	39,03	1M	322
11/06/2026	-1,21%	-0,46	37,63	37,04	36,66	38,20	2M	335
10/06/2026	-0,26%	-0,10	38,09	38,52	36,42	38,52	1M	398
09/06/2026	-3,46%	-1,37	38,19	39,80	36,80	40,00	2M	567
08/06/2026	1,44%	0,56	39,56	40,00	39,53	40,30	633K	371
05/06/2026	-8,45%	-3,60	39,00	42,40	38,65	42,53	2M	312
03/06/2026	-4,01%	-1,78	42,60	44,64	42,13	44,64	2M	170
02/06/2026	4,42%	1,88	44,38	42,76	41,77	44,70	2M	593
01/06/2026	-0,86%	-0,37	42,50	42,51	41,25	42,77	729K	239
29/05/2026	0,21%	0,09	42,87	43,20	41,86	43,24	720K	159
28/05/2026	0,71%	0,30	42,78	42,89	41,41	42,89	707K	156
27/05/2026	0,14%	0,06	42,48	42,42	41,55	42,59	373K	225
26/05/2026	2,22%	0,92	42,42	41,64	41,64	42,73	1M	592
25/05/2026	1,79%	0,73	41,50	41,69	40,68	41,69	546K	356
22/05/2026	-0,05%	-0,02	40,77	40,92	40,77	41,56	2M	1.608
21/05/2026	1,49%	0,60	40,79	40,60	39,84	41,00	3M	667
20/05/2026	1,54%	0,61	40,19	40,20	39,63	40,44	2M	1.873
19/05/2026	-2,75%	-1,12	39,58	40,25	39,16	40,68	620K	157
18/05/2026	-3,69%	-1,56	40,70	42,25	40,10	42,25	2M	789
15/05/2026	-2,63%	-1,14	42,26	43,40	42,09	43,40	3M	826
14/05/2026	-1,92%	-0,85	43,40	44,64	42,95	44,64	1M	1.762
13/05/2026	-0,61%	-0,27	44,25	44,51	43,11	44,59	1M	2.615
12/05/2026	-4,28%	-1,99	44,52	45,64	42,98	45,75	3M	2.335
11/05/2026	2,81%	1,27	46,51	45,09	45,09	47,34	2M	2.389
08/05/2026	-2,31%	-1,07	45,24	46,70	44,78	46,70	1M	304
07/05/2026	-3,12%	-1,49	46,31	48,00	46,02	48,04	2M	324
06/05/2026	7,39%	3,29	47,80	45,38	45,19	47,80	2M	693
05/05/2026	-1,46%	-0,66	44,51	45,81	44,01	45,81	1M	1.055
04/05/2026	-3,32%	-1,55	45,17	46,58	45,13	46,58	4M	408
30/04/2026	6,16%	2,71	46,72	44,46	44,46	46,72	2M	327
29/04/2026	-1,37%	-0,61	44,01	45,73	43,99	45,73	1M	1.068
28/04/2026	-5,00%	-2,35	44,62	46,95	44,62	46,95	2M	402
27/04/2026	1,08%	0,50	46,97	46,20	45,95	47,01	1M	3.748
24/04/2026	-0,73%	-0,34	46,47	47,80	46,10	48,13	2M	437
23/04/2026	-1,87%	-0,89	46,81	47,91	46,09	48,64	3M	531
22/04/2026	-	-	47,70	45,60	45,20	47,73	1M	736

Date,Open,High,Low,Close,Volume
30-Oct-26,31.00,31.00,30.10,30.55,2054933
29-Oct-26,32.43,32.71,31.64,32.10,1669393
28-Oct-26,31.95,32.57,31.75,32.10,2822093
27-Oct-26,30.94,32.07,30.94,31.97,785183
26-Oct-26,31.89,31.89,30.88,30.94,1774941
23-Oct-26,28.55,28.60,28.04,28.28,712661
22-Oct-26,29.78,29.84,28.52,29.84,949960
21-Oct-26,30.40,30.40,29.65,29.96,603729
20-Oct-26,29.11,29.76,28.97,29.46,556149
19-Oct-26,30.06,30.45,29.61,29.72,300678
16-Oct-26,30.61,30.81,29.65,29.88,779207
15-Oct-26,29.90,30.73,28.99,30.70,643523
14-Oct-26,31.33,31.33,29.61,29.78,1987878
13-Oct-26,31.86,31.86,30.94,31.01,340890
09-Oct-26,32.83,32.83,32.01,32.26,498305
08-Oct-26,33.13,33.13,31.83,32.18,1517613
07-Oct-26,34.35,34.35,33.06,33.38,1886288
06-Oct-26,33.77,35.20,33.68,35.10,1111685
05-Oct-26,33.91,33.91,32.76,33.39,484765
02-Oct-26,34.62,35.01,34.53,34.53,186235
01-Oct-26,34.72,34.72,33.95,34.25,517084
30-Sep-26,34.70,35.50,34.36,35.50,267196
29-Sep-26,35.20,35.20,34.70,34.70,394933
28-Sep-26,35.29,35.48,34.69,34.72,948283
25-Sep-26,35.59,35.89,35.27,35.29,1302360
24-Sep-26,36.55,36.55,35.21,35.36,1210753
23-Sep-26,37.57,37.57,36.05,36.18,1015940
22-Sep-26,37.14,37.35,36.62,36.67,341077
21-Sep-26,36.30,36.94,36.30,36.39,2998503
18-Sep-26,36.95,36.95,35.60,36.15,1507960
17-Sep-26,36.20,37.00,36.20,37.00,1838058
16-Sep-26,36.15,36.52,35.03,35.41,1009107
15-Sep-26,36.01,36.36,35.58,35.84,486512
14-Sep-26,36.67,36.67,35.96,36.26,1416821
11-Sep-26,38.60,38.60,37.22,37.22,1662707
10-Sep-26,39.11,39.27,38.01,38.01,2359908
09-Sep-26,40.38,40.72,39.73,40.72,626520
08-Sep-26,39.70,40.98,39.70,40.38,1336879
04-Sep-26,38.89,39.48,38.58,39.48,784168
03-Sep-26,38.19,39.03,38.19,38.25,1040259
02-Sep-26,37.94,38.19,37.09,37.55,283285
01-Sep-26,38.58,40.04,37.50,37.84,1027195
31-Aug-26,39.87,39.87,39.00,39.18,728607
28-Aug-26,41.71,41.99,39.41,39.47,2261178
27-Aug-26,41.77,41.94,41.05,41.70,1441980
26-Aug-26,41.63,43.10,41.18,41.35,2255359
25-Aug-26,39.90,41.63,39.89,41.18,1251674
24-Aug-26,40.47,40.47,38.95,39.22,611768
21-Aug-26,38.07,40.46,38.07,40.46,1220184
20-Aug-26,38.58,38.58,37.53,38.06,810102
19-Aug-26,38.99,39.50,37.90,39.50,555880
18-Aug-26,39.79,39.79,37.46,38.99,1018408
17-Aug-26,39.12,39.79,38.95,39.79,458495
14-Aug-26,39.98,39.98,38.99,39.12,1084280
13-Aug-26,39.21,39.81,38.71,39.81,789483
12-Aug-26,39.20,39.69,38.94,39.69,488322
11-Aug-26,38.40,39.00,37.93,39.00,835324
10-Aug-26,38.00,38.50,37.77,38.50,312359
07-Aug-26,37.50,38.34,37.48,38.09,1110183
06-Aug-26,37.19,37.23,36.41,36.41,910563
05-Aug-26,36.88,37.00,36.41,36.81,608810
04-Aug-26,35.18,36.80,35.18,36.53,2495134
03-Aug-26,33.19,34.69,32.99,34.13,694921
31-Jul-26,33.12,33.37,32.79,32.79,308870
30-Jul-26,32.33,33.70,32.33,33.70,1052190
29-Jul-26,32.99,32.99,31.83,31.83,1232168
28-Jul-26,33.99,33.99,32.49,33.41,1348433
27-Jul-26,34.00,34.89,33.69,34.50,551124
24-Jul-26,35.05,35.05,33.30,33.30,1117040
23-Jul-26,34.86,35.06,34.42,34.43,1329397
22-Jul-26,34.59,34.99,34.29,34.51,659812
21-Jul-26,33.68,34.00,33.11,33.66,1017295
20-Jul-26,32.71,33.59,32.60,33.59,566302
17-Jul-26,33.36,33.48,32.30,32.64,1299630
16-Jul-26,35.05,35.05,33.00,33.02,881024
15-Jul-26,35.35,35.35,33.89,34.40,2037400
14-Jul-26,35.31,35.36,34.80,35.35,432524
13-Jul-26,36.21,36.22,34.65,34.71,745339
10-Jul-26,36.28,36.90,36.22,36.67,1277773
09-Jul-26,36.13,36.32,35.61,35.61,914705
08-Jul-26,35.28,35.88,34.87,35.56,396698
07-Jul-26,37.22,37.22,35.32,35.60,1408778
06-Jul-26,38.51,38.59,37.38,38.59,314104
03-Jul-26,38.06,38.12,37.22,38.12,213459
02-Jul-26,37.58,38.84,37.02,38.40,255927
01-Jul-26,37.75,38.68,37.20,37.20,366426
30-Jun-26,38.14,38.14,37.07,37.07,178163
29-Jun-26,37.39,38.25,37.00,37.11,1103802
26-Jun-26,37.72,38.03,36.90,37.39,1190211
25-Jun-26,39.34,39.52,37.72,37.72,809505
24-Jun-26,39.79,39.79,38.10,38.49,709762
23-Jun-26,38.29,40.68,38.29,39.71,258278
22-Jun-26,40.99,40.99,39.74,39.86,529705
19-Jun-26,41.74,42.62,40.22,41.77,183793
18-Jun-26,40.93,41.59,40.72,40.90,486491
17-Jun-26,40.65,41.70,40.15,41.70,582824
16-Jun-26,40.46,41.76,40.35,40.35,531296
15-Jun-26,39.57,40.74,39.57,40.31,856776
12-Jun-26,38.01,39.03,38.01,39.03,1121001
11-Jun-26,37.04,38.20,36.66,37.63,2229672
10-Jun-26,38.52,38.52,36.42,38.09,1033552
09-Jun-26,39.80,40.00,36.80,38.19,1995051
08-Jun-26,40.00,40.30,39.53,39.56,632785
05-Jun-26,42.40,42.53,38.65,39.00,2455038
03-Jun-26,44.64,44.64,42.13,42.60,1860049
02-Jun-26,42.76,44.70,41.77,44.38,2139101
01-Jun-26,42.51,42.77,41.25,42.50,728754
29-May-26,43.20,43.24,41.86,42.87,720006
28-May-26,42.89,42.89,41.41,42.78,706868
27-May-26,42.42,42.59,41.55,42.48,373123
26-May-26,41.64,42.73,41.64,42.42,1469963
25-May-26,41.69,41.69,40.68,41.50,546144
22-May-26,40.92,41.56,40.77,40.77,1883867
21-May-26,40.60,41.00,39.84,40.79,3190044
20-May-26,40.20,40.44,39.63,40.19,1751962
19-May-26,40.25,40.68,39.16,39.58,620344
18-May-26,42.25,42.25,40.10,40.70,2114729
15-May-26,43.40,43.40,42.09,42.26,2982222
14-May-26,44.64,44.64,42.95,43.40,1113517
13-May-26,44.51,44.59,43.11,44.25,1256240
12-May-26,45.64,45.75,42.98,44.52,3336436
11-May-26,45.09,47.34,45.09,46.51,2408387
08-May-26,46.70,46.70,44.78,45.24,1380417
07-May-26,48.00,48.04,46.02,46.31,1753629
06-May-26,45.38,47.80,45.19,47.80,1851707
05-May-26,45.81,45.81,44.01,44.51,1061563
04-May-26,46.58,46.58,45.13,45.17,3609100
30-Apr-26,44.46,46.72,44.46,46.72,1946075
29-Apr-26,45.73,45.73,43.99,44.01,1120878
28-Apr-26,46.95,46.95,44.62,44.62,2048022
27-Apr-26,46.20,47.01,45.95,46.97,1459125
24-Apr-26,47.80,48.13,46.10,46.47,2027315
23-Apr-26,47.91,48.64,46.09,46.81,3408847
22-Apr-26,45.60,47.73,45.20,47.70,1078704

*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