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
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	1,98%	1,27	65,50	65,50	65,50	65,50	110K	1
23/12/2024	-2,81%	-1,86	64,23	64,20	64,20	64,32	1K	3
18/12/2024	1,98%	1,28	66,09	66,12	66,09	66,12	1K	2
17/12/2024	0,15%	0,10	64,81	65,10	64,81	65,10	1M	14
13/12/2024	-0,45%	-0,29	64,71	64,71	64,71	64,71	1K	1
11/12/2024	-0,75%	-0,49	65,00	65,28	65,00	65,28	2K	2
09/12/2024	-0,95%	-0,63	65,49	66,36	65,49	66,36	1K	3
06/12/2024	1,72%	1,12	66,12	65,22	65,22	66,12	988	3
05/12/2024	-0,69%	-0,45	65,00	65,29	65,00	65,29	3M	2
04/12/2024	0,02%	0,01	65,45	65,45	65,45	65,45	110K	1
03/12/2024	-0,12%	-0,08	65,44	65,85	65,44	65,85	780K	2
02/12/2024	0,09%	0,06	65,52	64,59	64,59	65,52	784K	2
29/11/2024	6,08%	3,75	65,46	65,46	65,46	65,46	2K	1
25/11/2024	-0,15%	-0,09	61,71	61,86	61,71	61,86	18K	3
22/11/2024	0,19%	0,12	61,80	61,59	61,59	61,86	2M	4
21/11/2024	1,63%	0,99	61,68	61,68	61,68	61,68	1K	1
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	-	-	52,39	52,39	52,39	52,39	2M	3

Date,Open,High,Low,Close,Volume
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
23-Dec-24,64.20,64.32,64.20,64.23,1478
18-Dec-24,66.12,66.12,66.09,66.09,1123
17-Dec-24,65.10,65.10,64.81,64.81,1234880
13-Dec-24,64.71,64.71,64.71,64.71,1294
11-Dec-24,65.28,65.28,65.00,65.00,1950
09-Dec-24,66.36,66.36,65.49,65.49,1251
06-Dec-24,65.22,66.12,65.22,66.12,988
05-Dec-24,65.29,65.29,65.00,65.00,3332640
04-Dec-24,65.45,65.45,65.45,65.45,110283
03-Dec-24,65.85,65.85,65.44,65.44,780242
02-Dec-24,64.59,65.52,64.59,65.52,784263
29-Nov-24,65.46,65.46,65.46,65.46,2094
25-Nov-24,61.86,61.86,61.71,61.71,17718
22-Nov-24,61.59,61.86,61.59,61.80,2045172
21-Nov-24,61.68,61.68,61.68,61.68,1295
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

*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