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
19/04/2024	-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	0,64%	0,26	40,93	40,93	40,93	40,93	6K	1
11/08/2023	0,17%	0,07	40,67	40,53	40,53	40,67	16K	4
10/08/2023	-0,54%	-0,22	40,60	40,59	40,59	40,60	162	2
03/08/2023	2,38%	0,95	40,82	41,08	40,82	41,08	1M	6
10/07/2023	10,78%	3,88	39,87	39,87	39,87	39,87	1K	1
21/06/2023	-0,03%	-0,01	35,99	35,99	35,99	35,99	35	1
19/05/2023	-8,54%	-3,36	36,00	36,00	36,00	36,00	36	1
05/05/2023	-0,96%	-0,38	39,36	39,36	39,36	39,36	39	1
28/04/2023	-0,08%	-0,03	39,74	39,65	39,65	39,93	313K	3
06/04/2023	-0,48%	-0,19	39,77	39,77	39,77	39,77	994	1
04/04/2023	2,10%	0,82	39,96	39,96	39,96	39,96	39	1
28/03/2023	0,00%	0,00	39,14	39,14	39,14	39,14	5K	1
24/03/2023	-0,58%	-0,23	39,14	39,14	39,14	39,14	313	1
16/03/2023	-0,58%	-0,23	39,37	39,59	39,37	39,59	10K	4
07/03/2023	-0,78%	-0,31	39,60	39,60	39,60	39,60	316	1
03/03/2023	1,19%	0,47	39,91	39,91	39,91	39,91	4K	1
02/03/2023	0,20%	0,08	39,44	39,41	39,41	39,52	2K	6
01/03/2023	-0,10%	-0,04	39,36	40,72	39,36	40,72	3K	2
24/02/2023	-3,38%	-1,38	39,40	39,40	39,40	39,40	985	1
16/02/2023	-0,29%	-0,12	40,78	40,78	40,78	40,78	5K	1
09/02/2023	-0,05%	-0,02	40,90	40,90	40,90	40,90	12M	1
07/02/2023	1,19%	0,48	40,92	40,92	40,92	40,92	492K	1
03/02/2023	0,82%	0,33	40,44	40,44	40,44	40,44	526K	1
02/02/2023	0,22%	0,09	40,11	39,90	39,90	40,11	239	2
01/02/2023	2,56%	1,00	40,02	39,96	39,96	40,02	187K	2
13/01/2023	0,36%	0,14	39,02	39,02	39,02	39,02	703K	1
10/01/2023	-2,75%	-1,10	38,88	38,87	38,87	38,88	1K	2
04/01/2023	0,48%	0,19	39,98	39,98	39,98	39,98	1M	1
03/01/2023	3,51%	1,35	39,79	39,76	39,76	39,79	11M	4
02/01/2023	0,31%	0,12	38,44	38,44	38,44	38,44	38	1
19/12/2022	-5,55%	-2,25	38,32	40,38	38,32	40,38	3K	8
23/11/2022	0,90%	0,36	40,57	40,57	40,57	40,57	405	1
22/11/2022	0,12%	0,05	40,21	40,27	40,21	40,27	402	2
16/11/2022	0,75%	0,30	40,16	40,16	40,16	40,16	7K	1
14/11/2022	7,82%	2,89	39,86	39,86	39,86	39,86	358	1
08/11/2022	8,23%	2,81	36,97	33,76	33,76	36,97	70	2
07/11/2022	-4,90%	-1,76	34,16	34,16	34,16	34,16	614	2
03/11/2022	-1,70%	-0,62	35,92	35,92	35,92	35,92	431	1
01/11/2022	1,13%	0,41	36,54	36,55	36,54	36,55	320K	2
14/10/2022	2,99%	1,05	36,13	36,15	36,13	36,27	371K	65
10/10/2022	-2,50%	-0,90	35,08	35,08	35,08	35,08	2K	1
07/10/2022	-0,30%	-0,11	35,98	35,65	35,65	35,98	20K	2
04/10/2022	-0,14%	-0,05	36,09	36,11	36,09	36,11	4M	2
27/09/2022	-6,78%	-2,63	36,14	36,16	36,08	36,16	243K	393
21/09/2022	1,20%	0,46	38,77	38,77	38,77	38,77	38	1
08/09/2022	-0,23%	-0,09	38,31	38,31	38,31	38,31	248K	6
02/09/2022	1,16%	0,44	38,40	38,40	38,40	38,40	230	1
30/08/2022	-4,65%	-1,85	37,96	37,96	37,96	37,96	372K	2
10/08/2022	1,07%	0,42	39,81	39,81	39,81	39,81	123K	1
26/07/2022	0,69%	0,27	39,39	39,91	39,39	39,91	713	2
18/07/2022	2,30%	0,88	39,12	39,12	39,12	39,12	7K	1
14/07/2022	-0,44%	-0,17	38,24	38,24	38,24	38,24	801K	1
13/07/2022	-1,41%	-0,55	38,41	38,41	38,41	38,41	1M	1
12/07/2022	1,22%	0,47	38,96	38,96	38,96	38,96	194	1
05/07/2022	1,29%	0,49	38,49	38,52	38,48	38,52	172K	57
01/07/2022	2,67%	0,99	38,00	38,00	38,00	38,00	38	1
30/06/2022	-1,10%	-0,41	37,01	37,01	37,01	37,01	37	1
29/06/2022	3,28%	1,19	37,42	37,51	37,42	37,51	105K	2
15/06/2022	0,30%	0,11	36,23	36,23	36,23	36,23	366K	1
14/06/2022	-5,59%	-2,14	36,12	36,12	36,12	36,12	2M	2
08/06/2022	6,72%	2,41	38,26	38,26	38,26	38,26	254K	1
20/05/2022	-6,23%	-2,38	35,85	35,85	35,85	35,85	5K	1
17/05/2022	-2,15%	-0,84	38,23	38,23	38,23	38,23	208K	1
09/05/2022	0,00%	0,00	39,07	39,07	39,07	39,07	78	1
05/05/2022	-1,49%	-0,59	39,07	39,12	39,07	39,13	6M	142
28/04/2022	1,17%	0,46	39,66	39,66	39,66	39,66	475	1
14/04/2022	0,44%	0,17	39,20	39,20	39,20	39,20	2K	1
12/04/2022	-1,56%	-0,62	39,03	39,05	39,03	39,05	702	2
11/04/2022	-1,86%	-0,75	39,65	39,65	39,65	39,65	79	1
08/04/2022	-4,04%	-1,70	40,40	40,40	40,40	40,40	888	3
18/03/2022	3,69%	1,50	42,10	41,93	41,93	42,10	2M	2
15/03/2022	0,69%	0,28	40,60	40,60	40,60	40,60	162	1
11/03/2022	0,00%	0,00	40,32	40,32	40,32	40,32	241	1
10/03/2022	0,52%	0,21	40,32	40,38	40,32	40,38	201	2
08/03/2022	-1,28%	-0,52	40,11	40,63	40,11	40,63	2K	5
07/03/2022	-1,22%	-0,50	40,63	40,63	40,63	40,63	593K	1
04/03/2022	-4,26%	-1,83	41,13	41,13	41,13	41,13	205	1
25/02/2022	-	-	42,96	42,96	42,96	42,96	429	1

Date,Open,High,Low,Close,Volume
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
11-Aug-23,40.53,40.67,40.53,40.67,16092
10-Aug-23,40.59,40.60,40.59,40.60,162
03-Aug-23,41.08,41.08,40.82,40.82,1208171
10-Jul-23,39.87,39.87,39.87,39.87,1196
21-Jun-23,35.99,35.99,35.99,35.99,35
19-May-23,36.00,36.00,36.00,36.00,36
05-May-23,39.36,39.36,39.36,39.36,39
28-Apr-23,39.65,39.93,39.65,39.74,312695
06-Apr-23,39.77,39.77,39.77,39.77,994
04-Apr-23,39.96,39.96,39.96,39.96,39
28-Mar-23,39.14,39.14,39.14,39.14,4970
24-Mar-23,39.14,39.14,39.14,39.14,313
16-Mar-23,39.59,39.59,39.37,39.37,10108
07-Mar-23,39.60,39.60,39.60,39.60,316
03-Mar-23,39.91,39.91,39.91,39.91,4390
02-Mar-23,39.41,39.52,39.41,39.44,1617
01-Mar-23,40.72,40.72,39.36,39.36,2888
24-Feb-23,39.40,39.40,39.40,39.40,985
16-Feb-23,40.78,40.78,40.78,40.78,5015
09-Feb-23,40.90,40.90,40.90,40.90,12126890
07-Feb-23,40.92,40.92,40.92,40.92,492185
03-Feb-23,40.44,40.44,40.44,40.44,526124
02-Feb-23,39.90,40.11,39.90,40.11,239
01-Feb-23,39.96,40.02,39.96,40.02,186879
13-Jan-23,39.02,39.02,39.02,39.02,702906
10-Jan-23,38.87,38.88,38.87,38.88,1088
04-Jan-23,39.98,39.98,39.98,39.98,1277640
03-Jan-23,39.76,39.79,39.76,39.79,10977254
02-Jan-23,38.44,38.44,38.44,38.44,38
19-Dec-22,40.38,40.38,38.32,38.32,3032
23-Nov-22,40.57,40.57,40.57,40.57,405
22-Nov-22,40.27,40.27,40.21,40.21,402
16-Nov-22,40.16,40.16,40.16,40.16,6827
14-Nov-22,39.86,39.86,39.86,39.86,358
08-Nov-22,33.76,36.97,33.76,36.97,70
07-Nov-22,34.16,34.16,34.16,34.16,614
03-Nov-22,35.92,35.92,35.92,35.92,431
01-Nov-22,36.55,36.55,36.54,36.54,320321
14-Oct-22,36.15,36.27,36.13,36.13,371243
10-Oct-22,35.08,35.08,35.08,35.08,1999
07-Oct-22,35.65,35.98,35.65,35.98,20056
04-Oct-22,36.11,36.11,36.09,36.09,3788728
27-Sep-22,36.16,36.16,36.08,36.14,243202
21-Sep-22,38.77,38.77,38.77,38.77,38
08-Sep-22,38.31,38.31,38.31,38.31,247980
02-Sep-22,38.40,38.40,38.40,38.40,230
30-Aug-22,37.96,37.96,37.96,37.96,371628
10-Aug-22,39.81,39.81,39.81,39.81,123490
26-Jul-22,39.91,39.91,39.39,39.39,713
18-Jul-22,39.12,39.12,39.12,39.12,6650
14-Jul-22,38.24,38.24,38.24,38.24,800822
13-Jul-22,38.41,38.41,38.41,38.41,1300332
12-Jul-22,38.96,38.96,38.96,38.96,194
05-Jul-22,38.52,38.52,38.48,38.49,172487
01-Jul-22,38.00,38.00,38.00,38.00,38
30-Jun-22,37.01,37.01,37.01,37.01,37
29-Jun-22,37.51,37.51,37.42,37.42,105140
15-Jun-22,36.23,36.23,36.23,36.23,365741
14-Jun-22,36.12,36.12,36.12,36.12,1614564
08-Jun-22,38.26,38.26,38.26,38.26,254161
20-May-22,35.85,35.85,35.85,35.85,5377
17-May-22,38.23,38.23,38.23,38.23,207780
09-May-22,39.07,39.07,39.07,39.07,78
05-May-22,39.12,39.13,39.07,39.07,6109229
28-Apr-22,39.66,39.66,39.66,39.66,475
14-Apr-22,39.20,39.20,39.20,39.20,1528
12-Apr-22,39.05,39.05,39.03,39.03,702
11-Apr-22,39.65,39.65,39.65,39.65,79
08-Apr-22,40.40,40.40,40.40,40.40,888
18-Mar-22,41.93,42.10,41.93,42.10,1761667
15-Mar-22,40.60,40.60,40.60,40.60,162
11-Mar-22,40.32,40.32,40.32,40.32,241
10-Mar-22,40.38,40.38,40.32,40.32,201
08-Mar-22,40.63,40.63,40.11,40.11,1526
07-Mar-22,40.63,40.63,40.63,40.63,592669
04-Mar-22,41.13,41.13,41.13,41.13,205
25-Feb-22,42.96,42.96,42.96,42.96,429

*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