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
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	-0,90%	-0,50	55,34	54,00	54,00	56,52	77K	14
12/02/2025	1,09%	0,60	55,84	54,70	54,10	56,44	14K	11
11/02/2025	-1,99%	-1,12	55,24	56,93	55,00	56,93	19K	18
10/02/2025	-0,28%	-0,16	56,36	56,88	56,15	57,02	39K	14
07/02/2025	3,59%	1,96	56,52	55,11	55,11	56,52	94K	21
06/02/2025	-2,57%	-1,44	54,56	56,05	54,26	56,18	74K	17
05/02/2025	0,79%	0,44	56,00	55,77	55,09	56,42	119K	9
04/02/2025	2,58%	1,40	55,56	54,00	54,00	55,76	2M	25
03/02/2025	-1,65%	-0,91	54,16	54,12	54,12	55,07	1M	21
31/01/2025	-2,86%	-1,62	55,07	57,08	55,07	57,08	1M	17
30/01/2025	2,33%	1,29	56,69	55,50	55,50	56,97	231K	134
29/01/2025	3,36%	1,80	55,40	54,32	54,32	55,46	295K	25
28/01/2025	0,66%	0,35	53,60	54,00	52,90	54,00	926K	35
27/01/2025	-11,40%	-6,85	53,25	60,10	53,19	60,10	1M	106
24/01/2025	-0,92%	-0,56	60,10	61,25	60,01	61,66	43K	11
23/01/2025	0,70%	0,42	60,66	60,85	60,11	61,00	50K	16
22/01/2025	3,17%	1,85	60,24	60,68	58,88	61,14	722K	33
21/01/2025	2,31%	1,32	58,39	57,65	57,28	58,58	56K	16
20/01/2025	0,55%	0,31	57,07	56,76	55,73	57,21	12K	12
17/01/2025	2,73%	1,51	56,76	56,08	55,90	56,96	339K	13
16/01/2025	-0,81%	-0,45	55,25	55,70	55,00	56,28	23K	9
15/01/2025	2,18%	1,19	55,70	55,07	55,07	56,11	92K	16
14/01/2025	-0,06%	-0,03	54,51	55,50	54,51	55,50	197K	939
13/01/2025	-1,52%	-0,84	54,54	55,20	54,54	55,84	69K	24
10/01/2025	-1,07%	-0,60	55,38	57,16	55,32	57,16	25K	14
09/01/2025	-0,62%	-0,35	55,98	56,25	55,97	57,00	15K	6
08/01/2025	-0,60%	-0,34	56,33	57,21	55,44	57,21	24K	20
07/01/2025	-4,39%	-2,60	56,67	59,97	56,67	59,97	28K	17
06/01/2025	0,00%	0,00	59,27	60,00	59,27	61,22	140K	23
03/01/2025	3,08%	1,77	59,27	58,48	58,19	59,27	101K	16
02/01/2025	3,34%	1,86	57,50	55,64	55,64	57,86	57K	69
30/12/2024	-3,49%	-2,01	55,64	55,97	55,36	56,12	158K	24
27/12/2024	-0,60%	-0,35	57,65	58,19	57,00	58,20	21K	11
26/12/2024	-0,96%	-0,56	58,00	58,56	57,46	58,56	34K	14
23/12/2024	2,65%	1,51	58,56	57,05	57,01	58,62	31K	20
20/12/2024	-0,40%	-0,23	57,05	57,30	55,86	57,72	91K	116
19/12/2024	-2,25%	-1,32	57,28	58,44	57,09	58,48	162K	42
18/12/2024	0,17%	0,10	58,60	59,52	58,36	60,18	33K	69
17/12/2024	-0,81%	-0,48	58,50	59,32	57,97	59,32	84K	25
16/12/2024	-0,87%	-0,52	58,98	59,50	58,00	59,50	29K	25
13/12/2024	-1,03%	-0,62	59,50	60,56	59,21	60,84	35K	18
12/12/2024	-2,08%	-1,28	60,12	60,78	60,00	61,44	52K	15
11/12/2024	0,72%	0,44	61,40	60,96	60,50	61,68	62K	119
10/12/2024	-1,36%	-0,84	60,96	61,98	60,96	61,98	137K	29
09/12/2024	-4,36%	-2,82	61,80	64,12	61,80	64,92	323K	77
06/12/2024	0,75%	0,48	64,62	64,14	63,95	64,92	80K	22
05/12/2024	0,56%	0,36	64,14	63,00	62,56	64,14	81K	19
04/12/2024	-0,09%	-0,06	63,78	64,72	63,27	65,28	77K	99
03/12/2024	-0,93%	-0,60	63,84	64,90	63,53	64,90	52K	11
02/12/2024	-0,09%	-0,06	64,44	65,72	63,88	66,50	49K	61
29/11/2024	2,95%	1,85	64,50	64,70	64,36	66,54	21K	20
28/11/2024	0,08%	0,05	62,65	61,05	61,05	64,06	29K	14
27/11/2024	1,49%	0,92	62,60	61,68	61,68	63,00	50K	23
26/11/2024	-1,09%	-0,68	61,68	61,98	61,68	62,25	29K	12
25/11/2024	-2,94%	-1,89	62,36	64,25	61,64	64,96	184K	61
22/11/2024	0,11%	0,07	64,25	63,68	63,04	64,86	108K	34
21/11/2024	2,79%	1,74	64,18	63,28	62,64	64,32	58K	21
19/11/2024	2,33%	1,42	62,44	62,05	61,80	62,88	67K	187
18/11/2024	3,88%	2,28	61,02	60,12	59,70	62,10	231K	35
14/11/2024	0,75%	0,44	58,74	58,56	58,23	59,04	65K	17
13/11/2024	-1,25%	-0,74	58,30	59,64	58,30	60,66	143K	24
12/11/2024	0,41%	0,24	59,04	58,00	57,11	59,22	426K	215
11/11/2024	-1,14%	-0,68	58,80	60,00	57,92	60,00	162K	22
08/11/2024	-0,37%	-0,22	59,48	60,20	59,14	60,78	71K	21
07/11/2024	3,65%	2,10	59,70	58,02	57,54	60,08	212K	72
06/11/2024	0,31%	0,18	57,60	60,00	56,56	60,00	120K	156
05/11/2024	-0,31%	-0,18	57,42	58,00	57,06	58,50	155K	24
04/11/2024	-3,36%	-2,00	57,60	59,00	56,44	59,00	285K	53
01/11/2024	0,49%	0,29	59,60	59,91	59,44	60,99	114K	471
31/10/2024	-1,25%	-0,75	59,31	60,67	58,28	60,67	176K	209
30/10/2024	-1,48%	-0,90	60,06	61,30	60,06	61,68	121K	339
29/10/2024	-0,49%	-0,30	60,96	61,88	60,48	61,88	718K	4.333
28/10/2024	1,79%	1,08	61,26	60,10	59,16	61,38	143K	35
25/10/2024	0,40%	0,24	60,18	60,00	59,90	60,89	37K	89
24/10/2024	0,20%	0,12	59,94	60,44	59,76	61,02	78K	21
23/10/2024	-3,86%	-2,40	59,82	62,85	59,34	62,85	70K	58
22/10/2024	-1,61%	-1,02	62,22	63,00	61,13	63,00	124K	110
21/10/2024	-1,03%	-0,66	63,24	63,91	62,96	64,00	124K	63
18/10/2024	3,40%	2,10	63,90	62,24	61,60	64,00	129K	51
17/10/2024	1,06%	0,65	61,80	63,00	61,80	63,00	405K	43
16/10/2024	7,28%	4,15	61,15	58,00	58,00	61,32	99K	86
15/10/2024	1,50%	0,84	57,00	56,47	55,86	57,23	131K	187
14/10/2024	-0,53%	-0,30	56,16	56,47	55,50	56,47	10K	12
11/10/2024	2,43%	1,34	56,46	54,91	54,91	56,46	83K	13
10/10/2024	0,51%	0,28	55,12	54,51	54,24	55,14	37K	56
09/10/2024	-1,01%	-0,56	54,84	55,40	54,61	55,40	37K	141
08/10/2024	2,37%	1,28	55,40	54,22	54,22	55,40	27K	30
07/10/2024	-1,69%	-0,93	54,12	54,94	54,12	55,19	67K	12
04/10/2024	1,42%	0,77	55,05	54,19	54,12	55,08	44K	13
03/10/2024	0,15%	0,08	54,28	55,11	53,85	55,11	67K	192
02/10/2024	1,69%	0,90	54,20	53,69	53,30	54,25	134K	77
01/10/2024	2,70%	1,40	53,30	53,81	52,70	53,81	11K	62
30/09/2024	-1,61%	-0,85	51,90	52,85	51,90	52,95	29K	10
27/09/2024	0,00%	0,00	52,75	53,25	52,42	53,25	147K	48
26/09/2024	0,27%	0,14	52,75	51,80	51,80	53,86	304K	25
25/09/2024	0,79%	0,41	52,61	52,55	52,20	53,04	181K	18
24/09/2024	1,16%	0,60	52,20	52,25	51,75	52,66	82K	82
23/09/2024	3,41%	1,70	51,60	50,05	50,05	52,25	217K	160
20/09/2024	5,72%	2,70	49,90	48,20	48,20	50,02	1M	312
19/09/2024	3,17%	1,45	47,20	46,55	46,55	47,35	36K	14
18/09/2024	-1,72%	-0,80	45,75	46,00	45,75	46,69	271K	35
17/09/2024	-	-	46,55	47,59	46,21	47,59	43K	19

Date,Open,High,Low,Close,Volume
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
12-Feb-25,54.70,56.44,54.10,55.84,14335
11-Feb-25,56.93,56.93,55.00,55.24,18523
10-Feb-25,56.88,57.02,56.15,56.36,39341
07-Feb-25,55.11,56.52,55.11,56.52,94367
06-Feb-25,56.05,56.18,54.26,54.56,74022
05-Feb-25,55.77,56.42,55.09,56.00,119232
04-Feb-25,54.00,55.76,54.00,55.56,2256440
03-Feb-25,54.12,55.07,54.12,54.16,1050775
31-Jan-25,57.08,57.08,55.07,55.07,1080063
30-Jan-25,55.50,56.97,55.50,56.69,230910
29-Jan-25,54.32,55.46,54.32,55.40,294617
28-Jan-25,54.00,54.00,52.90,53.60,926087
27-Jan-25,60.10,60.10,53.19,53.25,1222387
24-Jan-25,61.25,61.66,60.01,60.10,42622
23-Jan-25,60.85,61.00,60.11,60.66,50067
22-Jan-25,60.68,61.14,58.88,60.24,721898
21-Jan-25,57.65,58.58,57.28,58.39,56398
20-Jan-25,56.76,57.21,55.73,57.07,12248
17-Jan-25,56.08,56.96,55.90,56.76,339262
16-Jan-25,55.70,56.28,55.00,55.25,23455
15-Jan-25,55.07,56.11,55.07,55.70,91614
14-Jan-25,55.50,55.50,54.51,54.51,196783
13-Jan-25,55.20,55.84,54.54,54.54,68678
10-Jan-25,57.16,57.16,55.32,55.38,24834
09-Jan-25,56.25,57.00,55.97,55.98,15246
08-Jan-25,57.21,57.21,55.44,56.33,24004
07-Jan-25,59.97,59.97,56.67,56.67,27714
06-Jan-25,60.00,61.22,59.27,59.27,139717
03-Jan-25,58.48,59.27,58.19,59.27,100971
02-Jan-25,55.64,57.86,55.64,57.50,57256
30-Dec-24,55.97,56.12,55.36,55.64,157716
27-Dec-24,58.19,58.20,57.00,57.65,21231
26-Dec-24,58.56,58.56,57.46,58.00,33886
23-Dec-24,57.05,58.62,57.01,58.56,30792
20-Dec-24,57.30,57.72,55.86,57.05,91386
19-Dec-24,58.44,58.48,57.09,57.28,161522
18-Dec-24,59.52,60.18,58.36,58.60,32782
17-Dec-24,59.32,59.32,57.97,58.50,83815
16-Dec-24,59.50,59.50,58.00,58.98,28696
13-Dec-24,60.56,60.84,59.21,59.50,34953
12-Dec-24,60.78,61.44,60.00,60.12,51984
11-Dec-24,60.96,61.68,60.50,61.40,62112
10-Dec-24,61.98,61.98,60.96,60.96,136828
09-Dec-24,64.12,64.92,61.80,61.80,322527
06-Dec-24,64.14,64.92,63.95,64.62,79858
05-Dec-24,63.00,64.14,62.56,64.14,81277
04-Dec-24,64.72,65.28,63.27,63.78,76744
03-Dec-24,64.90,64.90,63.53,63.84,51592
02-Dec-24,65.72,66.50,63.88,64.44,49364
29-Nov-24,64.70,66.54,64.36,64.50,20738
28-Nov-24,61.05,64.06,61.05,62.65,29062
27-Nov-24,61.68,63.00,61.68,62.60,49516
26-Nov-24,61.98,62.25,61.68,61.68,29315
25-Nov-24,64.25,64.96,61.64,62.36,184129
22-Nov-24,63.68,64.86,63.04,64.25,107783
21-Nov-24,63.28,64.32,62.64,64.18,57520
19-Nov-24,62.05,62.88,61.80,62.44,67264
18-Nov-24,60.12,62.10,59.70,61.02,230873
14-Nov-24,58.56,59.04,58.23,58.74,64569
13-Nov-24,59.64,60.66,58.30,58.30,143100
12-Nov-24,58.00,59.22,57.11,59.04,425904
11-Nov-24,60.00,60.00,57.92,58.80,161791
08-Nov-24,60.20,60.78,59.14,59.48,70791
07-Nov-24,58.02,60.08,57.54,59.70,211849
06-Nov-24,60.00,60.00,56.56,57.60,119858
05-Nov-24,58.00,58.50,57.06,57.42,155321
04-Nov-24,59.00,59.00,56.44,57.60,284566
01-Nov-24,59.91,60.99,59.44,59.60,114373
31-Oct-24,60.67,60.67,58.28,59.31,175723
30-Oct-24,61.30,61.68,60.06,60.06,121224
29-Oct-24,61.88,61.88,60.48,60.96,717632
28-Oct-24,60.10,61.38,59.16,61.26,143212
25-Oct-24,60.00,60.89,59.90,60.18,37074
24-Oct-24,60.44,61.02,59.76,59.94,78371
23-Oct-24,62.85,62.85,59.34,59.82,69620
22-Oct-24,63.00,63.00,61.13,62.22,124111
21-Oct-24,63.91,64.00,62.96,63.24,123689
18-Oct-24,62.24,64.00,61.60,63.90,129072
17-Oct-24,63.00,63.00,61.80,61.80,405027
16-Oct-24,58.00,61.32,58.00,61.15,99258
15-Oct-24,56.47,57.23,55.86,57.00,131112
14-Oct-24,56.47,56.47,55.50,56.16,9562
11-Oct-24,54.91,56.46,54.91,56.46,83283
10-Oct-24,54.51,55.14,54.24,55.12,36663
09-Oct-24,55.40,55.40,54.61,54.84,36941
08-Oct-24,54.22,55.40,54.22,55.40,26789
07-Oct-24,54.94,55.19,54.12,54.12,66946
04-Oct-24,54.19,55.08,54.12,55.05,44236
03-Oct-24,55.11,55.11,53.85,54.28,67470
02-Oct-24,53.69,54.25,53.30,54.20,134347
01-Oct-24,53.81,53.81,52.70,53.30,10582
30-Sep-24,52.85,52.95,51.90,51.90,28713
27-Sep-24,53.25,53.25,52.42,52.75,146559
26-Sep-24,51.80,53.86,51.80,52.75,304169
25-Sep-24,52.55,53.04,52.20,52.61,181080
24-Sep-24,52.25,52.66,51.75,52.20,81651
23-Sep-24,50.05,52.25,50.05,51.60,216581
20-Sep-24,48.20,50.02,48.20,49.90,1020366
19-Sep-24,46.55,47.35,46.55,47.20,35677
18-Sep-24,46.00,46.69,45.75,45.75,270918
17-Sep-24,47.59,47.59,46.21,46.55,42975

*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