Cotação atual, histórico e gráfico do papel: BURT39

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 BURT39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,45%	0,27	60,69	60,69	60,69	60,69	606	1
18/11/2024	-1,80%	-1,11	60,42	60,42	60,42	60,42	1K	1
08/11/2024	2,45%	1,47	61,53	61,53	61,53	61,53	184	1
06/11/2024	0,45%	0,27	60,06	60,06	60,06	60,06	16K	2
05/11/2024	0,35%	0,21	59,79	59,94	59,79	59,94	111K	3
04/11/2024	-1,19%	-0,72	59,58	59,72	59,58	59,72	101K	2
01/11/2024	1,65%	0,98	60,30	59,85	59,85	60,30	64K	2

31/10/2024	-1,72%	-1,04	59,32	59,32	59,32	59,32	87K	1
30/10/2024	0,35%	0,21	60,36	60,54	60,36	60,54	2K	2
29/10/2024	0,91%	0,54	60,15	60,15	60,15	60,15	481	1
28/10/2024	-0,20%	-0,12	59,61	59,61	59,61	59,61	357	1
25/10/2024	0,78%	0,46	59,73	59,73	59,73	59,73	9K	1
24/10/2024	0,44%	0,26	59,27	59,27	59,27	59,27	204K	1
23/10/2024	-1,22%	-0,73	59,01	59,79	59,01	59,79	333K	2
22/10/2024	-0,43%	-0,26	59,74	60,00	59,74	60,00	2M	2
21/10/2024	1,47%	0,87	60,00	59,88	59,88	60,00	419	3
15/10/2024	1,41%	0,82	59,13	59,43	59,13	59,43	2M	2
10/10/2024	-0,02%	-0,01	58,31	58,31	58,31	58,31	233	1
09/10/2024	1,55%	0,89	58,32	58,32	58,32	58,32	3K	1
08/10/2024	1,25%	0,71	57,43	57,30	57,30	57,43	4M	5
03/10/2024	0,41%	0,23	56,72	56,84	56,28	56,84	7M	6
01/10/2024	-0,41%	-0,23	56,49	56,49	56,49	56,49	7M	3
30/09/2024	-0,39%	-0,22	56,72	56,94	56,72	56,94	5M	3
27/09/2024	-0,07%	-0,04	56,94	57,20	56,94	57,20	742	2
26/09/2024	0,18%	0,10	56,98	56,82	56,82	56,98	910	2
24/09/2024	-0,85%	-0,49	56,88	56,88	56,88	56,88	4K	1
23/09/2024	1,61%	0,91	57,37	57,37	57,37	57,37	1K	2
16/09/2024	-0,32%	-0,18	56,46	56,46	56,46	56,46	621	1
13/09/2024	1,78%	0,99	56,64	56,64	56,64	56,64	509	1
09/09/2024	-1,64%	-0,93	55,65	55,65	55,65	55,65	442K	1
05/09/2024	0,32%	0,18	56,58	56,58	56,58	56,58	8K	1
04/09/2024	-1,16%	-0,66	56,40	56,88	56,40	56,88	2M	4
03/09/2024	-1,99%	-1,16	57,06	57,66	57,06	57,66	6K	3
02/09/2024	3,67%	2,06	58,22	58,20	58,20	58,22	1K	2
26/08/2024	0,30%	0,17	56,16	56,10	56,10	56,16	3K	2
23/08/2024	0,43%	0,24	55,99	56,46	55,81	56,46	362K	3
21/08/2024	0,09%	0,05	55,75	55,73	55,73	55,75	501	2
20/08/2024	1,68%	0,92	55,70	55,70	55,70	55,70	222	1
19/08/2024	-0,49%	-0,27	54,78	54,78	54,78	54,78	2K	1
16/08/2024	1,83%	0,99	55,05	55,05	55,05	55,05	330	1
14/08/2024	0,82%	0,44	54,06	54,00	54,00	54,06	667K	2
13/08/2024	0,62%	0,33	53,62	53,62	53,62	53,62	53	1
12/08/2024	0,91%	0,48	53,29	53,29	53,29	53,29	1M	1
09/08/2024	-0,83%	-0,44	52,81	52,81	52,81	52,81	3K	1
07/08/2024	-1,11%	-0,60	53,25	53,25	53,25	53,25	213	1
06/08/2024	-2,66%	-1,47	53,85	53,80	53,80	53,85	861	2
02/08/2024	-2,54%	-1,44	55,32	55,08	55,08	55,32	716	2
31/07/2024	1,48%	0,83	56,76	56,40	56,40	56,76	42K	3
22/07/2024	-0,16%	-0,09	55,93	55,68	55,68	55,93	182K	2
18/07/2024	0,81%	0,45	56,02	56,02	56,02	56,02	5K	1
17/07/2024	0,89%	0,49	55,57	55,57	55,57	55,57	1M	5
16/07/2024	-0,97%	-0,54	55,08	55,08	55,08	55,08	160K	2
15/07/2024	-0,13%	-0,07	55,62	55,62	55,62	55,62	166	1
12/07/2024	3,03%	1,64	55,69	55,69	55,69	55,69	334	1
10/07/2024	-1,28%	-0,70	54,05	54,05	54,05	54,05	216	1
08/07/2024	0,18%	0,10	54,75	54,89	54,75	54,89	5M	2
05/07/2024	-2,78%	-1,56	54,65	54,65	54,65	54,65	601	1
02/07/2024	2,42%	1,33	56,21	56,21	56,21	56,21	382K	1
01/07/2024	0,11%	0,06	54,88	54,84	54,84	54,88	5M	3
28/06/2024	2,16%	1,16	54,82	54,85	54,82	54,85	2M	2
25/06/2024	0,96%	0,51	53,66	53,66	53,66	53,66	16M	2
24/06/2024	-0,65%	-0,35	53,15	53,80	53,15	53,80	40K	21
21/06/2024	0,19%	0,10	53,50	53,50	53,50	53,50	107	1
19/06/2024	-0,74%	-0,40	53,40	53,40	53,40	53,40	53	1
18/06/2024	1,76%	0,93	53,80	53,80	53,80	53,80	53	1
17/06/2024	0,92%	0,48	52,87	52,87	52,87	52,87	1K	1
14/06/2024	0,96%	0,50	52,39	52,39	52,39	52,39	2M	3
06/06/2024	2,47%	1,25	51,89	51,93	51,89	51,93	986	2
03/06/2024	-0,12%	-0,06	50,64	50,80	50,64	50,80	162K	2
31/05/2024	1,00%	0,50	50,70	60,02	50,69	60,02	4M	5
29/05/2024	0,08%	0,04	50,20	50,20	50,20	50,20	798K	1
28/05/2024	-0,08%	-0,04	50,16	50,16	50,16	50,16	2M	3
23/05/2024	1,31%	0,65	50,20	50,20	50,20	50,20	6K	1
14/05/2024	-0,20%	-0,10	49,55	49,55	49,55	49,55	750K	1
10/05/2024	2,52%	1,22	49,65	49,65	49,65	49,65	49	1
30/04/2024	1,21%	0,58	48,43	48,25	48,25	48,43	54K	3
25/04/2024	0,97%	0,46	47,85	47,51	47,51	47,85	238	2
19/04/2024	-2,89%	-1,41	47,39	47,75	47,39	47,75	1M	2
15/04/2024	1,16%	0,56	48,80	48,80	48,80	48,80	48	1
12/04/2024	0,42%	0,20	48,24	48,24	48,24	48,24	16M	5
09/04/2024	-1,05%	-0,51	48,04	48,04	48,04	48,04	421K	3
04/04/2024	0,04%	0,02	48,55	48,55	48,55	48,55	1M	2
03/04/2024	0,58%	0,28	48,53	48,54	48,53	48,54	28K	2
02/04/2024	-1,17%	-0,57	48,25	48,25	48,25	48,25	144	1
01/04/2024	2,24%	1,07	48,82	48,75	48,75	48,82	2M	2
27/03/2024	-0,31%	-0,15	47,75	47,94	47,75	47,94	334	2
22/03/2024	0,25%	0,12	47,90	47,90	47,90	47,90	47	1
20/03/2024	-0,02%	-0,01	47,78	47,78	47,78	47,78	47	1
18/03/2024	1,19%	0,56	47,79	47,79	47,79	47,79	4M	1
14/03/2024	-0,30%	-0,14	47,23	47,25	47,23	47,25	736K	2
12/03/2024	1,00%	0,47	47,37	47,35	47,33	47,38	2M	25
11/03/2024	1,58%	0,73	46,90	46,90	46,90	46,90	185K	1
05/03/2024	-1,45%	-0,68	46,17	46,95	46,16	46,95	8M	3
01/03/2024	0,69%	0,32	46,85	46,85	46,85	46,85	46	1
29/02/2024	0,71%	0,33	46,53	46,53	46,53	46,53	8M	1
28/02/2024	-0,45%	-0,21	46,20	46,20	46,20	46,20	7K	1
26/02/2024	-0,62%	-0,29	46,41	46,60	46,41	46,60	292K	2
23/02/2024	2,91%	1,32	46,70	46,70	46,70	46,70	46	1
21/02/2024	-1,45%	-0,67	45,38	45,28	45,28	45,38	1M	2
20/02/2024	-0,04%	-0,02	46,05	46,99	46,05	46,99	1K	2
19/02/2024	1,65%	0,75	46,07	46,07	46,07	46,07	46	1
07/02/2024	2,44%	1,08	45,32	45,32	45,32	45,32	898K	1
31/01/2024	-1,25%	-0,56	44,24	44,24	44,24	44,24	2M	3
30/01/2024	0,86%	0,38	44,80	44,80	44,80	44,80	796K	1
22/01/2024	3,81%	1,63	44,42	44,42	44,42	44,42	5M	1
15/01/2024	0,92%	0,39	42,79	42,79	42,79	42,79	342	1
05/01/2024	-1,58%	-0,68	42,40	42,40	42,40	42,40	1M	1
03/01/2024	-0,37%	-0,16	43,08	43,08	43,08	43,08	5K	1
02/01/2024	-0,16%	-0,07	43,24	43,20	43,05	43,24	459K	3
20/12/2023	-0,18%	-0,08	43,31	43,31	43,31	43,31	3M	1
19/12/2023	-0,14%	-0,06	43,39	43,29	43,29	43,39	12K	2
18/12/2023	0,05%	0,02	43,45	43,38	43,38	43,50	45M	105
15/12/2023	3,40%	1,43	43,43	43,43	43,43	43,43	1K	1
08/12/2023	1,03%	0,43	42,00	42,00	42,00	42,00	840	1
29/11/2023	-0,36%	-0,15	41,57	41,57	41,57	41,57	83	1
27/11/2023	2,15%	0,88	41,72	41,68	41,68	41,72	12M	2
16/11/2023	2,28%	0,91	40,84	40,84	40,84	40,84	1K	1
08/11/2023	-0,55%	-0,22	39,93	39,84	39,84	39,93	128K	3
03/11/2023	2,01%	0,79	40,15	40,15	40,15	40,15	40	1
31/10/2023	1,03%	0,40	39,36	39,31	39,31	39,36	2K	2
30/10/2023	1,30%	0,50	38,96	38,55	38,55	38,96	386	2
27/10/2023	-0,57%	-0,22	38,46	38,46	38,46	38,46	14K	1
26/10/2023	-2,10%	-0,83	38,68	38,68	38,68	38,68	38	1
24/10/2023	-0,53%	-0,21	39,51	39,50	39,26	39,51	236	4
20/10/2023	-1,56%	-0,63	39,72	39,95	39,72	39,95	1K	2
19/10/2023	-1,49%	-0,61	40,35	40,35	40,35	40,35	40	1
17/10/2023	0,99%	0,40	40,96	41,38	40,96	41,38	1K	2
03/10/2023	0,72%	0,29	40,56	40,56	40,56	40,56	446	1
29/09/2023	0,57%	0,23	40,27	40,27	40,27	40,27	40	1
22/09/2023	-0,40%	-0,16	40,04	40,04	40,04	40,04	760	1
19/09/2023	-0,37%	-0,15	40,20	40,20	40,20	40,20	1K	1
18/09/2023	-1,32%	-0,54	40,35	40,35	40,35	40,35	2K	1
30/08/2023	-0,10%	-0,04	40,89	40,89	40,89	40,89	1M	1
16/08/2023	-	-	40,93	40,93	40,93	40,93	6K	1

Date,Open,High,Low,Close,Volume
19-Nov-24,60.69,60.69,60.69,60.69,606
18-Nov-24,60.42,60.42,60.42,60.42,1027
08-Nov-24,61.53,61.53,61.53,61.53,184
06-Nov-24,60.06,60.06,60.06,60.06,15795
05-Nov-24,59.94,59.94,59.79,59.79,110625
04-Nov-24,59.72,59.72,59.58,59.58,100687
01-Nov-24,59.85,60.30,59.85,60.30,64158
31-Oct-24,59.32,59.32,59.32,59.32,87081
30-Oct-24,60.54,60.54,60.36,60.36,1936
29-Oct-24,60.15,60.15,60.15,60.15,481
28-Oct-24,59.61,59.61,59.61,59.61,357
25-Oct-24,59.73,59.73,59.73,59.73,8959
24-Oct-24,59.27,59.27,59.27,59.27,204007
23-Oct-24,59.79,59.79,59.01,59.01,333230
22-Oct-24,60.00,60.00,59.74,59.74,2456987
21-Oct-24,59.88,60.00,59.88,60.00,419
15-Oct-24,59.43,59.43,59.13,59.13,1534605
10-Oct-24,58.31,58.31,58.31,58.31,233
09-Oct-24,58.32,58.32,58.32,58.32,2916
08-Oct-24,57.30,57.43,57.30,57.43,3591556
03-Oct-24,56.84,56.84,56.28,56.72,7468774
01-Oct-24,56.49,56.49,56.49,56.49,6503241
30-Sep-24,56.94,56.94,56.72,56.72,5163169
27-Sep-24,57.20,57.20,56.94,56.94,742
26-Sep-24,56.82,56.98,56.82,56.98,910
24-Sep-24,56.88,56.88,56.88,56.88,3697
23-Sep-24,57.37,57.37,57.37,57.37,1147
16-Sep-24,56.46,56.46,56.46,56.46,621
13-Sep-24,56.64,56.64,56.64,56.64,509
09-Sep-24,55.65,55.65,55.65,55.65,441916
05-Sep-24,56.58,56.58,56.58,56.58,8487
04-Sep-24,56.88,56.88,56.40,56.40,1877838
03-Sep-24,57.66,57.66,57.06,57.06,6222
02-Sep-24,58.20,58.22,58.20,58.22,1396
26-Aug-24,56.10,56.16,56.10,56.16,2583
23-Aug-24,56.46,56.46,55.81,55.99,362308
21-Aug-24,55.73,55.75,55.73,55.75,501
20-Aug-24,55.70,55.70,55.70,55.70,222
19-Aug-24,54.78,54.78,54.78,54.78,1643
16-Aug-24,55.05,55.05,55.05,55.05,330
14-Aug-24,54.00,54.06,54.00,54.06,666883
13-Aug-24,53.62,53.62,53.62,53.62,53
12-Aug-24,53.29,53.29,53.29,53.29,1325428
09-Aug-24,52.81,52.81,52.81,52.81,2640
07-Aug-24,53.25,53.25,53.25,53.25,213
06-Aug-24,53.80,53.85,53.80,53.85,861
02-Aug-24,55.08,55.32,55.08,55.32,716
31-Jul-24,56.40,56.76,56.40,56.76,41963
22-Jul-24,55.68,55.93,55.68,55.93,182385
18-Jul-24,56.02,56.02,56.02,56.02,4985
17-Jul-24,55.57,55.57,55.57,55.57,1396251
16-Jul-24,55.08,55.08,55.08,55.08,159952
15-Jul-24,55.62,55.62,55.62,55.62,166
12-Jul-24,55.69,55.69,55.69,55.69,334
10-Jul-24,54.05,54.05,54.05,54.05,216
08-Jul-24,54.89,54.89,54.75,54.75,5000039
05-Jul-24,54.65,54.65,54.65,54.65,601
02-Jul-24,56.21,56.21,56.21,56.21,382340
01-Jul-24,54.84,54.88,54.84,54.88,5000336
28-Jun-24,54.85,54.85,54.82,54.82,1716800
25-Jun-24,53.66,53.66,53.66,53.66,15660241
24-Jun-24,53.80,53.80,53.15,53.15,40113
21-Jun-24,53.50,53.50,53.50,53.50,107
19-Jun-24,53.40,53.40,53.40,53.40,53
18-Jun-24,53.80,53.80,53.80,53.80,53
17-Jun-24,52.87,52.87,52.87,52.87,1057
14-Jun-24,52.39,52.39,52.39,52.39,2243025
06-Jun-24,51.93,51.93,51.89,51.89,986
03-Jun-24,50.80,50.80,50.64,50.64,162304
31-May-24,60.02,60.02,50.69,50.70,3953681
29-May-24,50.20,50.20,50.20,50.20,798180
28-May-24,50.16,50.16,50.16,50.16,1745317
23-May-24,50.20,50.20,50.20,50.20,5522
14-May-24,49.55,49.55,49.55,49.55,749641
10-May-24,49.65,49.65,49.65,49.65,49
30-Apr-24,48.25,48.43,48.25,48.43,53627
25-Apr-24,47.51,47.85,47.51,47.85,238
19-Apr-24,47.75,47.75,47.39,47.39,1052343
15-Apr-24,48.80,48.80,48.80,48.80,48
12-Apr-24,48.24,48.24,48.24,48.24,15909600
09-Apr-24,48.04,48.04,48.04,48.04,420686
04-Apr-24,48.55,48.55,48.55,48.55,1370032
03-Apr-24,48.54,48.54,48.53,48.53,27666
02-Apr-24,48.25,48.25,48.25,48.25,144
01-Apr-24,48.75,48.82,48.75,48.82,1906357
27-Mar-24,47.94,47.94,47.75,47.75,334
22-Mar-24,47.90,47.90,47.90,47.90,47
20-Mar-24,47.78,47.78,47.78,47.78,47
18-Mar-24,47.79,47.79,47.79,47.79,3501429
14-Mar-24,47.25,47.25,47.23,47.23,736066
12-Mar-24,47.35,47.38,47.33,47.37,1704640
11-Mar-24,46.90,46.90,46.90,46.90,185255
05-Mar-24,46.95,46.95,46.16,46.17,7940567
01-Mar-24,46.85,46.85,46.85,46.85,46
29-Feb-24,46.53,46.53,46.53,46.53,8003160
28-Feb-24,46.20,46.20,46.20,46.20,6930
26-Feb-24,46.60,46.60,46.41,46.41,291956
23-Feb-24,46.70,46.70,46.70,46.70,46
21-Feb-24,45.28,45.38,45.28,45.38,1277750
20-Feb-24,46.99,46.99,46.05,46.05,1116
19-Feb-24,46.07,46.07,46.07,46.07,46
07-Feb-24,45.32,45.32,45.32,45.32,898378
31-Jan-24,44.24,44.24,44.24,44.24,1813663
30-Jan-24,44.80,44.80,44.80,44.80,796364
22-Jan-24,44.42,44.42,44.42,44.42,5147833
15-Jan-24,42.79,42.79,42.79,42.79,342
05-Jan-24,42.40,42.40,42.40,42.40,1123345
03-Jan-24,43.08,43.08,43.08,43.08,4523
02-Jan-24,43.20,43.24,43.05,43.24,458999
20-Dec-23,43.31,43.31,43.31,43.31,3366009
19-Dec-23,43.29,43.39,43.29,43.39,12135
18-Dec-23,43.38,43.50,43.38,43.45,45185829
15-Dec-23,43.43,43.43,43.43,43.43,1085
08-Dec-23,42.00,42.00,42.00,42.00,840
29-Nov-23,41.57,41.57,41.57,41.57,83
27-Nov-23,41.68,41.72,41.68,41.72,11675912
16-Nov-23,40.84,40.84,40.84,40.84,1021
08-Nov-23,39.84,39.93,39.84,39.93,128229
03-Nov-23,40.15,40.15,40.15,40.15,40
31-Oct-23,39.31,39.36,39.31,39.36,1966
30-Oct-23,38.55,38.96,38.55,38.96,386
27-Oct-23,38.46,38.46,38.46,38.46,13845
26-Oct-23,38.68,38.68,38.68,38.68,38
24-Oct-23,39.50,39.51,39.26,39.51,236
20-Oct-23,39.95,39.95,39.72,39.72,1032
19-Oct-23,40.35,40.35,40.35,40.35,40
17-Oct-23,41.38,41.38,40.96,40.96,1189
03-Oct-23,40.56,40.56,40.56,40.56,446
29-Sep-23,40.27,40.27,40.27,40.27,40
22-Sep-23,40.04,40.04,40.04,40.04,760
19-Sep-23,40.20,40.20,40.20,40.20,1005
18-Sep-23,40.35,40.35,40.35,40.35,2017
30-Aug-23,40.89,40.89,40.89,40.89,1333668
16-Aug-23,40.93,40.93,40.93,40.93,5934

*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: BURT39