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
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	2,14%	1,00	47,70	45,60	45,20	47,73	1M	736
20/04/2026	0,28%	0,13	46,70	45,98	45,00	46,70	882K	110
17/04/2026	0,76%	0,35	46,57	46,26	45,65	47,47	1M	145
16/04/2026	1,16%	0,53	46,22	46,08	45,68	46,50	1M	137
15/04/2026	3,54%	1,56	45,69	44,49	44,36	46,18	2M	2.994
14/04/2026	2,06%	0,89	44,13	44,00	43,49	44,13	1M	229
13/04/2026	1,79%	0,76	43,24	42,91	41,80	43,38	1M	670
10/04/2026	-0,98%	-0,42	42,48	43,33	42,46	43,45	1M	1.487
09/04/2026	-1,72%	-0,75	42,90	43,15	42,40	43,65	805K	1.636
08/04/2026	5,95%	2,45	43,65	43,80	43,12	44,71	2M	3.164
07/04/2026	-0,68%	-0,28	41,20	41,92	40,44	41,92	740K	2.636
06/04/2026	-0,86%	-0,36	41,48	41,85	41,30	42,19	449K	961
02/04/2026	-1,20%	-0,51	41,84	40,99	40,22	42,00	754K	227
01/04/2026	0,83%	0,35	42,35	42,26	42,26	43,77	815K	1.410
31/03/2026	6,19%	2,45	42,00	40,08	40,02	42,00	2M	379
30/03/2026	-2,35%	-0,95	39,55	40,76	39,26	41,19	2M	258
27/03/2026	-2,13%	-0,88	40,50	40,99	40,28	41,22	840K	1.142
26/03/2026	-3,20%	-1,37	41,38	42,02	40,81	42,23	1M	1.896
25/03/2026	1,86%	0,78	42,75	43,05	42,47	43,76	856K	129
24/03/2026	0,14%	0,06	41,97	41,91	41,00	42,28	812K	118
23/03/2026	1,40%	0,58	41,91	41,75	41,45	42,51	3M	223
20/03/2026	-2,06%	-0,87	41,33	42,20	40,59	42,94	1M	381
19/03/2026	-2,04%	-0,88	42,20	42,50	40,90	42,50	2M	298
18/03/2026	-2,07%	-0,91	43,08	43,99	42,70	43,99	1M	836
17/03/2026	0,89%	0,39	43,99	43,60	43,42	44,38	1M	143
16/03/2026	-0,73%	-0,32	43,60	43,65	42,92	44,14	2M	416
13/03/2026	-1,41%	-0,63	43,92	45,09	43,28	45,44	3M	4.610
12/03/2026	0,70%	0,31	44,55	43,35	43,35	44,77	1M	165
11/03/2026	-2,02%	-0,91	44,24	44,54	43,77	45,21	1M	741
10/03/2026	2,15%	0,95	45,15	43,94	43,94	45,98	2M	1.544
09/03/2026	3,25%	1,39	44,20	41,78	41,11	44,20	5M	3.087
06/03/2026	-3,01%	-1,33	42,81	44,08	42,32	44,52	2M	2.195
05/03/2026	-3,77%	-1,73	44,14	46,33	42,90	46,33	5M	414
04/03/2026	0,20%	0,09	45,87	45,78	44,30	46,36	2M	2.578
03/03/2026	-5,02%	-2,42	45,78	46,78	44,18	46,78	5M	2.611
02/03/2026	3,54%	1,65	48,20	45,87	45,87	48,88	4M	5.629
27/02/2026	-0,34%	-0,16	46,55	46,41	45,87	46,96	4M	724
26/02/2026	-0,91%	-0,43	46,71	47,45	45,47	47,45	3M	2.577
25/02/2026	-0,42%	-0,20	47,14	47,34	47,05	48,36	4M	2.963
24/02/2026	2,40%	1,11	47,34	46,00	44,98	47,34	2M	435
23/02/2026	-1,62%	-0,76	46,23	46,98	45,45	46,98	2M	444
20/02/2026	0,23%	0,11	46,99	47,19	45,96	47,75	1M	192
19/02/2026	1,89%	0,87	46,88	45,81	45,30	47,00	2M	362
18/02/2026	1,37%	0,62	46,01	46,25	45,70	46,51	1M	179
13/02/2026	0,55%	0,25	45,39	44,45	44,13	45,84	3M	312
12/02/2026	-2,97%	-1,38	45,14	47,19	44,67	47,19	4M	360
11/02/2026	-0,09%	-0,04	46,52	46,30	45,01	47,55	3M	466
10/02/2026	-1,52%	-0,72	46,56	47,76	46,32	47,76	2M	430
09/02/2026	4,76%	2,15	47,28	45,13	45,00	47,53	3M	593
06/02/2026	4,08%	1,77	45,13	43,80	43,65	45,42	3M	790
05/02/2026	-5,74%	-2,64	43,36	44,30	43,16	44,94	6M	970
04/02/2026	-7,01%	-3,47	46,00	49,97	44,12	49,97	6M	1.325
03/02/2026	6,57%	3,05	49,47	47,48	47,48	49,50	6M	680
02/02/2026	-4,21%	-2,04	46,42	47,24	46,30	48,61	4M	567
30/01/2026	-7,70%	-4,04	48,46	50,97	47,24	51,09	12M	1.597
29/01/2026	-2,33%	-1,25	52,50	55,00	49,21	55,00	11M	1.253
28/01/2026	6,54%	3,30	53,75	51,29	50,89	53,75	10M	837
27/01/2026	5,04%	2,42	50,45	48,94	48,50	50,45	6M	1.208
26/01/2026	-3,77%	-1,88	48,03	50,60	48,03	51,89	6M	2.836
23/01/2026	-0,78%	-0,39	49,91	50,64	49,61	50,69	1M	193
22/01/2026	1,82%	0,90	50,30	50,08	49,43	50,64	2M	369
21/01/2026	-0,38%	-0,19	49,40	49,60	48,27	50,69	5M	1.930
20/01/2026	-	-	49,59	49,57	48,06	50,09	6M	970

Date,Open,High,Low,Close,Volume
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
20-Apr-26,45.98,46.70,45.00,46.70,881676
17-Apr-26,46.26,47.47,45.65,46.57,1369919
16-Apr-26,46.08,46.50,45.68,46.22,1094955
15-Apr-26,44.49,46.18,44.36,45.69,1552743
14-Apr-26,44.00,44.13,43.49,44.13,1486294
13-Apr-26,42.91,43.38,41.80,43.24,1069405
10-Apr-26,43.33,43.45,42.46,42.48,1107468
09-Apr-26,43.15,43.65,42.40,42.90,804862
08-Apr-26,43.80,44.71,43.12,43.65,1652861
07-Apr-26,41.92,41.92,40.44,41.20,740186
06-Apr-26,41.85,42.19,41.30,41.48,449355
02-Apr-26,40.99,42.00,40.22,41.84,754032
01-Apr-26,42.26,43.77,42.26,42.35,814637
31-Mar-26,40.08,42.00,40.02,42.00,1659750
30-Mar-26,40.76,41.19,39.26,39.55,1637018
27-Mar-26,40.99,41.22,40.28,40.50,840205
26-Mar-26,42.02,42.23,40.81,41.38,1391243
25-Mar-26,43.05,43.76,42.47,42.75,856287
24-Mar-26,41.91,42.28,41.00,41.97,812255
23-Mar-26,41.75,42.51,41.45,41.91,3379149
20-Mar-26,42.20,42.94,40.59,41.33,1496467
19-Mar-26,42.50,42.50,40.90,42.20,2035610
18-Mar-26,43.99,43.99,42.70,43.08,1273078
17-Mar-26,43.60,44.38,43.42,43.99,1322987
16-Mar-26,43.65,44.14,42.92,43.60,1508533
13-Mar-26,45.09,45.44,43.28,43.92,2548704
12-Mar-26,43.35,44.77,43.35,44.55,1019134
11-Mar-26,44.54,45.21,43.77,44.24,1128550
10-Mar-26,43.94,45.98,43.94,45.15,1546245
09-Mar-26,41.78,44.20,41.11,44.20,5264022
06-Mar-26,44.08,44.52,42.32,42.81,1620353
05-Mar-26,46.33,46.33,42.90,44.14,4845534
04-Mar-26,45.78,46.36,44.30,45.87,1628748
03-Mar-26,46.78,46.78,44.18,45.78,4704645
02-Mar-26,45.87,48.88,45.87,48.20,4413879
27-Feb-26,46.41,46.96,45.87,46.55,3761933
26-Feb-26,47.45,47.45,45.47,46.71,2590606
25-Feb-26,47.34,48.36,47.05,47.14,3874575
24-Feb-26,46.00,47.34,44.98,47.34,1865136
23-Feb-26,46.98,46.98,45.45,46.23,1967478
20-Feb-26,47.19,47.75,45.96,46.99,1472902
19-Feb-26,45.81,47.00,45.30,46.88,1793233
18-Feb-26,46.25,46.51,45.70,46.01,1100661
13-Feb-26,44.45,45.84,44.13,45.39,2641265
12-Feb-26,47.19,47.19,44.67,45.14,4232892
11-Feb-26,46.30,47.55,45.01,46.52,2583858
10-Feb-26,47.76,47.76,46.32,46.56,2249056
09-Feb-26,45.13,47.53,45.00,47.28,2839717
06-Feb-26,43.80,45.42,43.65,45.13,2613103
05-Feb-26,44.30,44.94,43.16,43.36,5543901
04-Feb-26,49.97,49.97,44.12,46.00,5588150
03-Feb-26,47.48,49.50,47.48,49.47,6083080
02-Feb-26,47.24,48.61,46.30,46.42,3951268
30-Jan-26,50.97,51.09,47.24,48.46,11531445
29-Jan-26,55.00,55.00,49.21,52.50,10705224
28-Jan-26,51.29,53.75,50.89,53.75,9634500
27-Jan-26,48.94,50.45,48.50,50.45,5620348
26-Jan-26,50.60,51.89,48.03,48.03,6362479
23-Jan-26,50.64,50.69,49.61,49.91,1394526
22-Jan-26,50.08,50.64,49.43,50.30,2120240
21-Jan-26,49.60,50.69,48.27,49.40,4797792
20-Jan-26,49.57,50.09,48.06,49.59,6064743

*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