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
29/10/2025	-0,49%	-0,33	66,39	66,39	66,39	66,39	2M	2
28/10/2025	-0,16%	-0,11	66,72	66,72	66,72	66,72	1000	1
27/10/2025	1,01%	0,67	66,83	66,83	66,83	66,83	5K	1
24/10/2025	1,08%	0,71	66,16	66,16	66,16	66,16	992	1
23/10/2025	-0,08%	-0,05	65,45	65,45	65,45	65,45	1K	1
22/10/2025	-0,37%	-0,24	65,50	64,42	64,42	65,73	4K	3
21/10/2025	0,41%	0,27	65,74	65,31	65,31	65,74	12K	3

20/10/2025	-0,17%	-0,11	65,47	66,24	65,47	66,24	132K	3
17/10/2025	0,88%	0,57	65,58	65,58	65,58	65,58	65	1
08/10/2025	-0,23%	-0,15	65,01	65,82	65,01	65,82	12K	3
07/10/2025	-0,17%	-0,11	65,16	65,16	65,16	65,16	977	1
06/10/2025	0,55%	0,36	65,27	65,03	65,03	65,27	2K	2
03/10/2025	0,74%	0,48	64,91	64,91	64,91	64,91	3M	1
30/09/2025	0,45%	0,29	64,43	63,98	63,98	64,43	1M	3
29/09/2025	-0,19%	-0,12	64,14	64,05	64,05	64,32	21K	3
26/09/2025	0,28%	0,18	64,26	64,26	64,26	64,26	963	1
24/09/2025	-0,82%	-0,53	64,08	64,08	64,08	64,08	64	1
23/09/2025	-0,20%	-0,13	64,61	64,61	64,61	64,61	969	1
22/09/2025	1,08%	0,69	64,74	64,68	64,68	64,74	1K	2
19/09/2025	-0,05%	-0,03	64,05	64,05	64,05	64,05	960	1
18/09/2025	-0,06%	-0,04	64,08	63,96	63,96	64,08	20K	2
16/09/2025	1,01%	0,64	64,12	64,12	64,12	64,12	10K	1
03/09/2025	0,71%	0,45	63,48	63,48	63,48	63,48	61K	1
01/09/2025	-1,04%	-0,66	63,03	62,41	62,41	63,14	20K	6
21/08/2025	0,00%	0,00	63,69	63,69	63,69	63,69	3K	1
20/08/2025	0,71%	0,45	63,69	63,69	63,69	63,69	3K	1
15/08/2025	-0,33%	-0,21	63,24	62,18	62,18	63,24	2K	3
14/08/2025	0,43%	0,27	63,45	63,36	63,36	63,45	570	2
13/08/2025	0,24%	0,15	63,18	63,18	63,18	63,18	189	1
11/08/2025	0,45%	0,28	63,03	63,03	63,03	63,03	630	1
08/08/2025	-0,11%	-0,07	62,75	62,79	62,75	62,88	10M	3
06/08/2025	-0,24%	-0,15	62,82	62,82	62,82	62,82	4K	1
04/08/2025	-1,50%	-0,96	62,97	62,97	62,97	62,97	62	1
30/07/2025	-1,07%	-0,69	63,93	63,93	63,93	63,93	103K	1
28/07/2025	1,94%	1,23	64,62	63,39	63,39	64,84	3M	5
18/07/2025	0,51%	0,32	63,39	63,33	63,33	63,39	2M	2
17/07/2025	0,16%	0,10	63,07	63,07	63,07	63,07	631K	1
16/07/2025	-0,38%	-0,24	62,97	63,09	62,97	63,09	252	2
15/07/2025	0,00%	0,00	63,21	63,21	63,21	63,21	1K	1
14/07/2025	0,00%	0,00	63,21	63,21	63,21	63,21	1K	1
10/07/2025	2,03%	1,26	63,21	63,21	63,21	63,21	732K	1
08/07/2025	0,24%	0,15	61,95	61,95	61,95	61,95	929	1
07/07/2025	-0,61%	-0,38	61,80	62,01	61,80	62,01	3M	3
04/07/2025	0,81%	0,50	62,18	62,18	62,18	62,18	435	1
02/07/2025	0,18%	0,11	61,68	61,68	61,68	61,68	2K	1
01/07/2025	0,20%	0,12	61,57	61,76	61,57	61,76	910K	2
27/06/2025	0,07%	0,04	61,45	61,86	61,45	61,86	6M	4
25/06/2025	0,02%	0,01	61,41	61,00	61,00	61,41	1K	4
11/06/2025	-0,74%	-0,46	61,40	61,40	61,40	61,40	1K	1
09/06/2025	-0,91%	-0,57	61,86	61,86	61,86	61,86	433	1
04/06/2025	0,97%	0,60	62,43	62,28	62,28	62,46	10K	160
02/06/2025	0,24%	0,15	61,83	62,25	61,83	62,25	1K	2
30/05/2025	-0,58%	-0,36	61,68	61,68	61,68	61,68	308	1
29/05/2025	1,70%	1,04	62,04	61,83	61,83	62,04	247	3
28/05/2025	-1,01%	-0,62	61,00	62,13	61,00	62,13	371	4
27/05/2025	1,92%	1,16	61,62	61,00	61,00	61,77	18M	10
26/05/2025	0,02%	0,01	60,46	60,46	60,46	60,46	3K	1
23/05/2025	-0,49%	-0,30	60,45	60,80	60,45	60,80	303	5
22/05/2025	-1,51%	-0,93	60,75	60,84	60,42	60,85	15M	6
21/05/2025	-0,52%	-0,32	61,68	61,68	61,68	61,68	555	1
20/05/2025	0,55%	0,34	62,00	61,98	61,83	62,00	5M	3
19/05/2025	-0,42%	-0,26	61,66	61,35	61,35	61,66	245	4
16/05/2025	0,85%	0,52	61,92	61,71	61,71	61,92	185	2
15/05/2025	1,17%	0,71	61,40	61,49	61,40	61,68	492	3
14/05/2025	0,46%	0,28	60,69	60,42	60,42	60,69	16M	4
13/05/2025	-0,84%	-0,51	60,41	60,72	60,41	60,72	483	2
12/05/2025	1,89%	1,13	60,92	59,56	59,56	60,96	3M	4
08/05/2025	0,50%	0,30	59,79	59,79	59,79	59,79	1K	1
07/05/2025	-0,55%	-0,33	59,49	60,42	59,49	60,42	298	3
05/05/2025	2,94%	1,71	59,82	59,82	59,82	59,82	1M	1
30/04/2025	-0,12%	-0,07	58,11	57,48	57,48	58,11	3K	2
29/04/2025	1,01%	0,58	58,18	58,18	58,18	58,18	232	1
28/04/2025	2,45%	1,38	57,60	57,48	57,48	57,60	2K	7
22/04/2025	-1,21%	-0,69	56,22	55,89	55,89	56,43	3K	3
16/04/2025	-2,65%	-1,55	56,91	56,91	56,91	56,91	2M	1
15/04/2025	0,45%	0,26	58,46	58,62	58,46	58,62	916K	2
14/04/2025	1,78%	1,02	58,20	58,20	58,20	58,20	3K	1
11/04/2025	1,20%	0,68	57,18	56,69	56,24	57,33	3K	52
10/04/2025	2,41%	1,33	56,50	57,21	56,50	57,21	8K	2
08/04/2025	1,47%	0,80	55,17	55,17	55,17	55,17	6K	1
07/04/2025	-0,35%	-0,19	54,37	52,86	52,86	55,45	2M	8
04/04/2025	-6,16%	-3,58	54,56	54,55	54,55	54,56	16K	2
01/04/2025	0,10%	0,06	58,14	58,14	58,14	58,14	116	1
31/03/2025	-2,76%	-1,65	58,08	58,25	58,02	58,28	15M	6
27/03/2025	0,00%	0,00	59,73	59,73	59,73	59,73	895	1
26/03/2025	-0,18%	-0,11	59,73	60,00	59,73	60,00	236K	2
25/03/2025	1,79%	1,05	59,84	59,68	59,68	59,84	9K	3
20/03/2025	0,44%	0,26	58,79	57,35	57,35	58,79	116K	2
18/03/2025	-1,17%	-0,69	58,53	59,04	58,53	59,04	4K	2
17/03/2025	-0,05%	-0,03	59,22	58,98	58,98	59,22	295	3
14/03/2025	0,77%	0,45	59,25	58,89	58,89	59,25	6M	4
13/03/2025	-1,19%	-0,71	58,80	58,80	58,80	58,80	294	1
12/03/2025	0,24%	0,14	59,51	59,46	59,37	59,51	663K	3
11/03/2025	-0,93%	-0,56	59,37	60,53	59,07	60,53	5M	301
10/03/2025	-0,08%	-0,05	59,93	59,60	59,60	59,93	698K	2
07/03/2025	-0,43%	-0,26	59,98	59,98	59,98	59,98	239	1
06/03/2025	-1,33%	-0,81	60,24	60,75	60,24	60,81	729	3
05/03/2025	0,00%	0,00	61,05	61,05	61,05	61,05	2K	1
28/02/2025	-1,97%	-1,23	61,05	61,05	61,05	61,05	1K	1
27/02/2025	0,61%	0,38	62,28	62,28	62,28	62,28	186	1
26/02/2025	0,85%	0,52	61,90	61,76	61,76	61,90	247	2
25/02/2025	-0,58%	-0,36	61,38	61,69	61,38	61,69	21K	3
24/02/2025	-1,44%	-0,90	61,74	61,64	61,53	62,01	924	5
19/02/2025	0,63%	0,39	62,64	62,97	62,64	62,97	63K	5
18/02/2025	-0,84%	-0,53	62,25	62,25	62,25	62,25	933	1
17/02/2025	1,13%	0,70	62,78	62,78	62,78	62,78	878	3
14/02/2025	-0,18%	-0,11	62,08	62,08	62,08	62,08	496	1
12/02/2025	0,24%	0,15	62,19	62,19	62,19	62,19	248	1
11/02/2025	-0,91%	-0,57	62,04	63,24	62,04	63,24	10K	2
10/02/2025	0,90%	0,56	62,61	62,61	62,61	62,61	62	1
07/02/2025	0,00%	0,00	62,05	62,05	62,05	62,05	2K	1
05/02/2025	-0,42%	-0,26	62,05	62,94	62,05	62,94	3K	3
04/02/2025	0,56%	0,35	62,31	62,31	62,31	62,31	560	1
03/02/2025	-2,21%	-1,40	61,96	62,16	61,96	62,16	25K	3
31/01/2025	0,38%	0,24	63,36	63,45	63,36	63,45	5K	2
30/01/2025	0,14%	0,09	63,12	63,12	63,12	63,12	63	1
29/01/2025	0,19%	0,12	63,03	62,49	62,49	63,03	977K	3
28/01/2025	0,05%	0,03	62,91	62,91	62,91	62,91	1K	1
27/01/2025	-1,32%	-0,84	62,88	62,88	62,88	62,88	251	1
24/01/2025	0,09%	0,06	63,72	63,72	63,72	63,72	127	2
23/01/2025	-0,38%	-0,24	63,66	64,54	63,66	64,54	514K	3
22/01/2025	-0,84%	-0,54	63,90	63,76	63,57	63,90	5M	3
21/01/2025	1,80%	1,14	64,44	64,44	64,44	64,44	322	1
20/01/2025	-0,61%	-0,39	63,30	63,30	63,30	63,30	2K	1
17/01/2025	2,26%	1,41	63,69	63,69	63,69	63,69	904K	1
13/01/2025	-1,14%	-0,72	62,28	62,28	62,28	62,28	311	1
10/01/2025	-1,39%	-0,89	63,00	63,63	63,00	63,63	2M	2
08/01/2025	0,08%	0,05	63,89	63,89	63,89	63,89	2M	1
07/01/2025	-0,28%	-0,18	63,84	63,84	63,84	63,84	63	1
03/01/2025	-0,42%	-0,27	64,02	64,02	64,02	64,02	1M	1
02/01/2025	0,00%	0,00	64,29	64,29	64,29	64,29	19K	1
30/12/2024	-0,85%	-0,55	64,29	64,68	64,29	64,68	179K	2
27/12/2024	-1,01%	-0,66	64,84	65,79	64,84	65,79	2M	2
26/12/2024	-	-	65,50	65,50	65,50	65,50	110K	1

Date,Open,High,Low,Close,Volume
29-Oct-25,66.39,66.39,66.39,66.39,1578687
28-Oct-25,66.72,66.72,66.72,66.72,1000
27-Oct-25,66.83,66.83,66.83,66.83,5346
24-Oct-25,66.16,66.16,66.16,66.16,992
23-Oct-25,65.45,65.45,65.45,65.45,1178
22-Oct-25,64.42,65.73,64.42,65.50,3738
21-Oct-25,65.31,65.74,65.31,65.74,12304
20-Oct-25,66.24,66.24,65.47,65.47,132060
17-Oct-25,65.58,65.58,65.58,65.58,65
08-Oct-25,65.82,65.82,65.01,65.01,11618
07-Oct-25,65.16,65.16,65.16,65.16,977
06-Oct-25,65.03,65.27,65.03,65.27,1954
03-Oct-25,64.91,64.91,64.91,64.91,3460481
30-Sep-25,63.98,64.43,63.98,64.43,1187051
29-Sep-25,64.05,64.32,64.05,64.14,21329
26-Sep-25,64.26,64.26,64.26,64.26,963
24-Sep-25,64.08,64.08,64.08,64.08,64
23-Sep-25,64.61,64.61,64.61,64.61,969
22-Sep-25,64.68,64.74,64.68,64.74,1164
19-Sep-25,64.05,64.05,64.05,64.05,960
18-Sep-25,63.96,64.08,63.96,64.08,19863
16-Sep-25,64.12,64.12,64.12,64.12,9618
03-Sep-25,63.48,63.48,63.48,63.48,60559
01-Sep-25,62.41,63.14,62.41,63.03,20021
21-Aug-25,63.69,63.69,63.69,63.69,3184
20-Aug-25,63.69,63.69,63.69,63.69,3184
15-Aug-25,62.18,63.24,62.18,63.24,2130
14-Aug-25,63.36,63.45,63.36,63.45,570
13-Aug-25,63.18,63.18,63.18,63.18,189
11-Aug-25,63.03,63.03,63.03,63.03,630
08-Aug-25,62.79,62.88,62.75,62.75,10095033
06-Aug-25,62.82,62.82,62.82,62.82,4083
04-Aug-25,62.97,62.97,62.97,62.97,62
30-Jul-25,63.93,63.93,63.93,63.93,102607
28-Jul-25,63.39,64.84,63.39,64.62,3405121
18-Jul-25,63.33,63.39,63.33,63.39,2229321
17-Jul-25,63.07,63.07,63.07,63.07,630700
16-Jul-25,63.09,63.09,62.97,62.97,252
15-Jul-25,63.21,63.21,63.21,63.21,1264
14-Jul-25,63.21,63.21,63.21,63.21,1264
10-Jul-25,63.21,63.21,63.21,63.21,731845
08-Jul-25,61.95,61.95,61.95,61.95,929
07-Jul-25,62.01,62.01,61.80,61.80,2796027
04-Jul-25,62.18,62.18,62.18,62.18,435
02-Jul-25,61.68,61.68,61.68,61.68,2158
01-Jul-25,61.76,61.76,61.57,61.57,910130
27-Jun-25,61.86,61.86,61.45,61.45,6438977
25-Jun-25,61.00,61.41,61.00,61.41,1344
11-Jun-25,61.40,61.40,61.40,61.40,1473
09-Jun-25,61.86,61.86,61.86,61.86,433
04-Jun-25,62.28,62.46,62.28,62.43,9981
02-Jun-25,62.25,62.25,61.83,61.83,1243
30-May-25,61.68,61.68,61.68,61.68,308
29-May-25,61.83,62.04,61.83,62.04,247
28-May-25,62.13,62.13,61.00,61.00,371
27-May-25,61.00,61.77,61.00,61.62,17515855
26-May-25,60.46,60.46,60.46,60.46,3023
23-May-25,60.80,60.80,60.45,60.45,303
22-May-25,60.84,60.85,60.42,60.75,15403538
21-May-25,61.68,61.68,61.68,61.68,555
20-May-25,61.98,62.00,61.83,62.00,5342040
19-May-25,61.35,61.66,61.35,61.66,245
16-May-25,61.71,61.92,61.71,61.92,185
15-May-25,61.49,61.68,61.40,61.40,492
14-May-25,60.42,60.69,60.42,60.69,16238992
13-May-25,60.72,60.72,60.41,60.41,483
12-May-25,59.56,60.96,59.56,60.92,3491870
08-May-25,59.79,59.79,59.79,59.79,1076
07-May-25,60.42,60.42,59.49,59.49,298
05-May-25,59.82,59.82,59.82,59.82,1099970
30-Apr-25,57.48,58.11,57.48,58.11,2644
29-Apr-25,58.18,58.18,58.18,58.18,232
28-Apr-25,57.48,57.60,57.48,57.60,1899
22-Apr-25,55.89,56.43,55.89,56.22,2573
16-Apr-25,56.91,56.91,56.91,56.91,2204010
15-Apr-25,58.62,58.62,58.46,58.46,915781
14-Apr-25,58.20,58.20,58.20,58.20,2560
11-Apr-25,56.69,57.33,56.24,57.18,2955
10-Apr-25,57.21,57.21,56.50,56.50,8080
08-Apr-25,55.17,55.17,55.17,55.17,5517
07-Apr-25,52.86,55.45,52.86,54.37,1586812
04-Apr-25,54.55,54.56,54.55,54.56,16419
01-Apr-25,58.14,58.14,58.14,58.14,116
31-Mar-25,58.25,58.28,58.02,58.08,14701238
27-Mar-25,59.73,59.73,59.73,59.73,895
26-Mar-25,60.00,60.00,59.73,59.73,235877
25-Mar-25,59.68,59.84,59.68,59.84,8538
20-Mar-25,57.35,58.79,57.35,58.79,115625
18-Mar-25,59.04,59.04,58.53,58.53,4415
17-Mar-25,58.98,59.22,58.98,59.22,295
14-Mar-25,58.89,59.25,58.89,59.25,5931278
13-Mar-25,58.80,58.80,58.80,58.80,294
12-Mar-25,59.46,59.51,59.37,59.51,663285
11-Mar-25,60.53,60.53,59.07,59.37,5140726
10-Mar-25,59.60,59.93,59.60,59.93,698011
07-Mar-25,59.98,59.98,59.98,59.98,239
06-Mar-25,60.75,60.81,60.24,60.24,729
05-Mar-25,61.05,61.05,61.05,61.05,2014
28-Feb-25,61.05,61.05,61.05,61.05,1098
27-Feb-25,62.28,62.28,62.28,62.28,186
26-Feb-25,61.76,61.90,61.76,61.90,247
25-Feb-25,61.69,61.69,61.38,61.38,20913
24-Feb-25,61.64,62.01,61.53,61.74,924
19-Feb-25,62.97,62.97,62.64,62.64,62921
18-Feb-25,62.25,62.25,62.25,62.25,933
17-Feb-25,62.78,62.78,62.78,62.78,878
14-Feb-25,62.08,62.08,62.08,62.08,496
12-Feb-25,62.19,62.19,62.19,62.19,248
11-Feb-25,63.24,63.24,62.04,62.04,9796
10-Feb-25,62.61,62.61,62.61,62.61,62
07-Feb-25,62.05,62.05,62.05,62.05,2047
05-Feb-25,62.94,62.94,62.05,62.05,3290
04-Feb-25,62.31,62.31,62.31,62.31,560
03-Feb-25,62.16,62.16,61.96,61.96,25347
31-Jan-25,63.45,63.45,63.36,63.36,5392
30-Jan-25,63.12,63.12,63.12,63.12,63
29-Jan-25,62.49,63.03,62.49,63.03,976524
28-Jan-25,62.91,62.91,62.91,62.91,1195
27-Jan-25,62.88,62.88,62.88,62.88,251
24-Jan-25,63.72,63.72,63.72,63.72,127
23-Jan-25,64.54,64.54,63.66,63.66,513554
22-Jan-25,63.76,63.90,63.57,63.90,5155879
21-Jan-25,64.44,64.44,64.44,64.44,322
20-Jan-25,63.30,63.30,63.30,63.30,2342
17-Jan-25,63.69,63.69,63.69,63.69,904015
13-Jan-25,62.28,62.28,62.28,62.28,311
10-Jan-25,63.63,63.63,63.00,63.00,1971963
08-Jan-25,63.89,63.89,63.89,63.89,2300040
07-Jan-25,63.84,63.84,63.84,63.84,63
03-Jan-25,64.02,64.02,64.02,64.02,1498068
02-Jan-25,64.29,64.29,64.29,64.29,19287
30-Dec-24,64.68,64.68,64.29,64.29,179127
27-Dec-24,65.79,65.79,64.84,64.84,1809187
26-Dec-24,65.50,65.50,65.50,65.50,110367

*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