Cotação atual, histórico e gráfico do papel: BUSM39

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 BUSM39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/09/2026	-0,22%	-0,14	63,22	63,22	63,22	63,22	10M	3
10/09/2026	-0,66%	-0,42	63,36	64,08	63,36	64,08	382	2
09/09/2026	-2,12%	-1,38	63,78	63,70	63,70	63,78	3K	2
03/09/2026	-0,43%	-0,28	65,16	65,22	65,16	65,22	130	2
01/09/2026	-0,97%	-0,64	65,44	65,44	65,44	65,44	130	1
31/08/2026	0,23%	0,15	66,08	66,08	66,08	66,08	2K	1
27/08/2026	0,81%	0,53	65,93	65,93	65,93	65,93	818K	1
24/08/2026	-1,18%	-0,78	65,40	65,40	65,40	65,40	392	1
21/08/2026	1,01%	0,66	66,18	66,18	66,18	66,18	132	2
20/08/2026	4,71%	2,95	65,52	65,52	65,52	65,52	1K	1
19/08/2026	-5,01%	-3,30	62,57	62,57	62,57	62,57	62	1
17/08/2026	0,00%	0,00	65,87	65,87	65,87	65,87	65	1
14/08/2026	0,32%	0,21	65,87	66,00	65,87	66,50	38K	7
13/08/2026	0,64%	0,42	65,66	65,50	65,50	65,66	8K	3
12/08/2026	0,37%	0,24	65,24	65,07	65,07	65,24	9K	2
11/08/2026	0,78%	0,50	65,00	64,74	64,74	65,00	19K	3
10/08/2026	1,38%	0,88	64,50	64,50	64,50	64,50	6K	1
06/08/2026	-0,72%	-0,46	63,62	63,62	63,62	63,62	382K	1
05/08/2026	0,00%	0,00	64,08	64,08	64,08	64,08	5K	1
04/08/2026	2,30%	1,44	64,08	64,08	64,08	64,08	3K	1
03/08/2026	0,48%	0,30	62,64	62,64	62,64	62,64	3K	1
31/07/2026	0,48%	0,30	62,34	62,34	62,34	62,34	3K	1
30/07/2026	-1,45%	-0,91	62,04	62,04	62,04	62,04	7K	2
29/07/2026	-0,06%	-0,04	62,95	62,95	62,95	62,95	787K	1
28/07/2026	1,14%	0,71	62,99	63,00	62,99	63,00	321K	2
27/07/2026	1,57%	0,96	62,28	62,28	62,28	62,28	249K	1
24/07/2026	0,71%	0,43	61,32	61,50	61,32	61,50	6K	2
22/07/2026	-0,77%	-0,47	60,89	60,89	60,89	60,89	609K	1
21/07/2026	-0,32%	-0,20	61,36	61,36	61,36	61,36	2M	1
20/07/2026	-0,48%	-0,30	61,56	62,19	61,56	62,19	616K	2
17/07/2026	0,13%	0,08	61,86	61,86	61,86	61,86	928K	1
16/07/2026	0,26%	0,16	61,78	61,78	61,78	61,78	432K	1
14/07/2026	-1,47%	-0,92	61,62	61,62	61,62	61,62	2M	1
10/07/2026	-0,06%	-0,04	62,54	62,40	62,10	62,54	282K	3
09/07/2026	-0,64%	-0,40	62,58	62,82	62,52	62,82	4M	5
08/07/2026	-0,41%	-0,26	62,98	62,98	62,98	62,98	23M	3
02/07/2026	1,74%	1,08	63,24	63,24	63,24	63,24	63	1
30/06/2026	0,23%	0,14	62,16	62,16	62,16	62,16	62	1
29/06/2026	0,63%	0,39	62,02	62,02	62,02	62,02	12K	1
24/06/2026	2,75%	1,65	61,63	61,92	61,63	61,92	123	2
19/06/2026	-0,88%	-0,53	59,98	59,98	59,98	59,98	12K	1
17/06/2026	4,11%	2,39	60,51	63,00	60,51	63,00	123	2
12/06/2026	-5,59%	-3,44	58,12	58,12	58,12	58,12	232	1
08/06/2026	-0,02%	-0,01	61,56	61,74	61,56	61,74	185	3
03/06/2026	1,00%	0,61	61,57	61,57	61,57	61,57	61	1
02/06/2026	-0,83%	-0,51	60,96	60,50	60,50	60,96	1K	4
01/06/2026	0,34%	0,21	61,47	61,47	61,47	61,47	122	2
29/05/2026	0,59%	0,36	61,26	61,26	61,26	61,26	61	1
28/05/2026	0,00%	0,00	60,90	60,90	60,90	60,90	548	2
26/05/2026	0,66%	0,40	60,90	60,90	60,90	60,90	12K	1
22/05/2026	1,54%	0,92	60,50	60,50	60,50	60,50	3K	1
21/05/2026	1,74%	1,02	59,58	59,58	59,58	59,58	2K	2
13/05/2026	1,24%	0,72	58,56	58,44	58,44	58,56	117	2
08/05/2026	-1,31%	-0,77	57,84	59,20	57,84	59,20	1K	2
07/05/2026	1,02%	0,59	58,61	58,61	58,61	58,61	58	1
06/05/2026	-0,02%	-0,01	58,02	58,06	58,02	58,06	21K	3
05/05/2026	-0,97%	-0,57	58,03	58,03	58,03	58,03	464	1
04/05/2026	0,17%	0,10	58,60	58,70	58,60	58,70	527	2
30/04/2026	-0,24%	-0,14	58,50	58,50	58,50	58,50	58	1
29/04/2026	0,65%	0,38	58,64	58,64	58,64	58,64	1K	1
23/04/2026	-0,92%	-0,54	58,26	58,26	58,26	58,26	466	1
20/04/2026	0,00%	0,00	58,80	58,80	58,80	58,80	58	1
17/04/2026	-0,19%	-0,11	58,80	58,69	58,69	58,92	199K	6
16/04/2026	0,60%	0,35	58,91	58,80	58,37	59,10	19M	3.538
15/04/2026	-1,91%	-1,14	58,56	58,56	58,56	58,56	3K	1
08/04/2026	-0,90%	-0,54	59,70	59,54	59,54	59,70	7K	3
02/04/2026	-1,86%	-1,14	60,24	60,24	60,24	60,24	60	1
20/03/2026	1,39%	0,84	61,38	61,38	61,38	61,38	118K	1
19/03/2026	-3,43%	-2,15	60,54	61,50	60,54	61,50	122	2
13/03/2026	-1,52%	-0,97	62,69	63,65	62,69	63,65	13M	2
05/03/2026	0,19%	0,12	63,66	64,18	63,66	64,18	509	2
04/03/2026	2,62%	1,62	63,54	63,54	63,54	63,54	127	2
25/02/2026	-1,24%	-0,78	61,92	61,92	61,92	61,92	9K	1
18/02/2026	0,29%	0,18	62,70	62,70	62,70	62,70	15K	1
11/02/2026	0,97%	0,60	62,52	62,52	62,52	62,52	5K	1
09/02/2026	-0,19%	-0,12	61,92	62,08	61,92	62,18	301K	8
30/01/2026	-2,15%	-1,36	62,04	62,20	62,04	62,20	497	2
13/01/2026	-2,46%	-1,60	63,40	63,40	63,40	63,40	8K	2
02/01/2026	0,31%	0,20	65,00	65,00	65,00	65,00	97K	2
17/12/2025	3,15%	1,98	64,80	65,04	64,80	65,04	129	2
04/12/2025	-0,36%	-0,23	62,82	62,82	62,82	62,82	106K	1
02/12/2025	0,77%	0,48	63,05	63,05	63,05	63,05	117K	1
17/11/2025	-0,11%	-0,07	62,57	62,57	62,57	62,57	90K	1
12/11/2025	0,48%	0,30	62,64	62,64	62,64	62,64	1K	2
10/11/2025	-1,52%	-0,96	62,34	61,68	61,68	62,34	1K	3
29/10/2025	0,00%	0,00	63,30	63,30	63,30	63,30	30K	1
28/10/2025	-0,28%	-0,18	63,30	63,30	63,30	63,30	2K	1
27/10/2025	0,19%	0,12	63,48	63,48	63,48	63,48	126	2
23/10/2025	0,09%	0,06	63,36	63,36	63,36	63,36	1K	1
20/10/2025	-2,45%	-1,59	63,30	63,30	63,30	63,30	506	1
16/10/2025	0,79%	0,51	64,89	64,89	64,89	64,89	129	1
13/10/2025	0,63%	0,40	64,38	64,38	64,38	64,38	128	1
10/10/2025	0,98%	0,62	63,98	63,98	63,98	63,98	592K	8
09/10/2025	0,00%	0,00	63,36	63,36	63,36	63,36	633	1
06/10/2025	-0,28%	-0,18	63,36	63,36	63,36	63,36	63	1
02/10/2025	0,57%	0,36	63,54	63,54	63,54	63,54	63	1
30/09/2025	0,29%	0,18	63,18	63,18	63,18	63,18	1K	1
29/09/2025	-1,59%	-1,02	63,00	63,86	62,90	63,86	253	4
02/09/2025	-1,02%	-0,66	64,02	64,30	64,02	64,30	961	2
20/08/2025	2,26%	1,43	64,68	64,68	64,68	64,68	646	1
18/08/2025	-0,58%	-0,37	63,25	63,25	63,25	63,25	506	1
06/08/2025	-2,24%	-1,46	63,62	63,85	63,62	63,85	74K	4
31/07/2025	-0,03%	-0,02	65,08	65,08	65,08	65,08	520	1
30/07/2025	-0,50%	-0,33	65,10	65,10	65,10	65,10	130	1
29/07/2025	0,97%	0,63	65,43	65,43	65,43	65,43	130	1
24/07/2025	-0,05%	-0,03	64,80	65,00	64,80	65,00	49K	3
23/07/2025	0,65%	0,42	64,83	64,83	64,83	64,83	65K	1
09/07/2025	1,59%	1,01	64,41	63,86	63,86	64,41	4K	2
02/07/2025	-0,09%	-0,06	63,40	63,40	63,40	63,40	45K	1
20/06/2025	-3,20%	-2,10	63,46	65,38	63,46	65,38	5K	3
22/05/2025	-1,74%	-1,16	65,56	65,56	65,56	65,56	30K	1
20/05/2025	3,78%	2,43	66,72	66,71	66,71	66,72	23K	2
14/05/2025	-2,43%	-1,60	64,29	64,29	64,29	64,29	64	1
08/05/2025	-0,09%	-0,06	65,89	66,24	65,89	66,24	132	2
05/05/2025	0,08%	0,05	65,95	65,95	65,95	65,95	6K	1
02/05/2025	1,87%	1,21	65,90	65,60	65,60	65,90	13K	3
23/04/2025	0,95%	0,61	64,69	64,67	64,67	64,69	1K	2
22/04/2025	-2,45%	-1,61	64,08	65,40	64,08	65,40	51K	2
17/04/2025	0,02%	0,01	65,69	65,68	65,68	65,69	8K	2
10/04/2025	3,24%	2,06	65,68	65,68	65,68	65,68	525	1
08/04/2025	0,03%	0,02	63,62	65,66	63,62	65,66	2K	2
07/04/2025	-1,20%	-0,77	63,60	63,25	63,25	63,60	651K	3
04/04/2025	-1,74%	-1,14	64,37	64,78	64,37	64,78	13K	2
03/04/2025	-1,99%	-1,33	65,51	65,25	65,25	65,51	20K	2
02/04/2025	0,07%	0,05	66,84	66,84	66,84	66,84	66	1
01/04/2025	1,71%	1,12	66,79	66,79	66,79	66,79	66	1
21/03/2025	0,03%	0,02	65,67	65,67	65,67	65,67	54K	1
20/03/2025	-0,27%	-0,18	65,65	65,66	65,65	65,80	394	4
14/03/2025	-0,44%	-0,29	65,83	65,83	65,83	65,83	54K	1
12/03/2025	-2,75%	-1,87	66,12	66,70	66,08	66,70	146K	5
10/03/2025	1,71%	1,14	67,99	67,99	67,99	67,99	55K	1
06/03/2025	0,75%	0,50	66,85	66,85	66,85	66,85	30K	1
19/02/2025	0,00%	0,00	66,35	66,35	66,35	66,35	663	1
18/02/2025	-	-	66,35	66,28	66,28	66,35	2K	2

Date,Open,High,Low,Close,Volume
18-Sep-26,63.22,63.22,63.22,63.22,9862320
10-Sep-26,64.08,64.08,63.36,63.36,382
09-Sep-26,63.70,63.78,63.70,63.78,3187
03-Sep-26,65.22,65.22,65.16,65.16,130
01-Sep-26,65.44,65.44,65.44,65.44,130
31-Aug-26,66.08,66.08,66.08,66.08,1850
27-Aug-26,65.93,65.93,65.93,65.93,817532
24-Aug-26,65.40,65.40,65.40,65.40,392
21-Aug-26,66.18,66.18,66.18,66.18,132
20-Aug-26,65.52,65.52,65.52,65.52,1375
19-Aug-26,62.57,62.57,62.57,62.57,62
17-Aug-26,65.87,65.87,65.87,65.87,65
14-Aug-26,66.00,66.50,65.87,65.87,38484
13-Aug-26,65.50,65.66,65.50,65.66,7534
12-Aug-26,65.07,65.24,65.07,65.24,8790
11-Aug-26,64.74,65.00,64.74,65.00,19448
10-Aug-26,64.50,64.50,64.50,64.50,6450
06-Aug-26,63.62,63.62,63.62,63.62,381720
05-Aug-26,64.08,64.08,64.08,64.08,5062
04-Aug-26,64.08,64.08,64.08,64.08,2563
03-Aug-26,62.64,62.64,62.64,62.64,2505
31-Jul-26,62.34,62.34,62.34,62.34,3366
30-Jul-26,62.04,62.04,62.04,62.04,6514
29-Jul-26,62.95,62.95,62.95,62.95,786875
28-Jul-26,63.00,63.00,62.99,62.99,321250
27-Jul-26,62.28,62.28,62.28,62.28,249120
24-Jul-26,61.50,61.50,61.32,61.32,6211
22-Jul-26,60.89,60.89,60.89,60.89,608900
21-Jul-26,61.36,61.36,61.36,61.36,2454400
20-Jul-26,62.19,62.19,61.56,61.56,615662
17-Jul-26,61.86,61.86,61.86,61.86,927900
16-Jul-26,61.78,61.78,61.78,61.78,432460
14-Jul-26,61.62,61.62,61.62,61.62,2162862
10-Jul-26,62.40,62.54,62.10,62.54,281554
09-Jul-26,62.82,62.82,62.52,62.58,4130530
08-Jul-26,62.98,62.98,62.98,62.98,22987700
02-Jul-26,63.24,63.24,63.24,63.24,63
30-Jun-26,62.16,62.16,62.16,62.16,62
29-Jun-26,62.02,62.02,62.02,62.02,12217
24-Jun-26,61.92,61.92,61.63,61.63,123
19-Jun-26,59.98,59.98,59.98,59.98,12055
17-Jun-26,63.00,63.00,60.51,60.51,123
12-Jun-26,58.12,58.12,58.12,58.12,232
08-Jun-26,61.74,61.74,61.56,61.56,185
03-Jun-26,61.57,61.57,61.57,61.57,61
02-Jun-26,60.50,60.96,60.50,60.96,1333
01-Jun-26,61.47,61.47,61.47,61.47,122
29-May-26,61.26,61.26,61.26,61.26,61
28-May-26,60.90,60.90,60.90,60.90,548
26-May-26,60.90,60.90,60.90,60.90,11875
22-May-26,60.50,60.50,60.50,60.50,2904
21-May-26,59.58,59.58,59.58,59.58,2204
13-May-26,58.44,58.56,58.44,58.56,117
08-May-26,59.20,59.20,57.84,57.84,1218
07-May-26,58.61,58.61,58.61,58.61,58
06-May-26,58.06,58.06,58.02,58.02,20778
05-May-26,58.03,58.03,58.03,58.03,464
04-May-26,58.70,58.70,58.60,58.60,527
30-Apr-26,58.50,58.50,58.50,58.50,58
29-Apr-26,58.64,58.64,58.64,58.64,1172
23-Apr-26,58.26,58.26,58.26,58.26,466
20-Apr-26,58.80,58.80,58.80,58.80,58
17-Apr-26,58.69,58.92,58.69,58.80,198959
16-Apr-26,58.80,59.10,58.37,58.91,18998638
15-Apr-26,58.56,58.56,58.56,58.56,3103
08-Apr-26,59.54,59.70,59.54,59.70,6506
02-Apr-26,60.24,60.24,60.24,60.24,60
20-Mar-26,61.38,61.38,61.38,61.38,118279
19-Mar-26,61.50,61.50,60.54,60.54,122
13-Mar-26,63.65,63.65,62.69,62.69,12870218
05-Mar-26,64.18,64.18,63.66,63.66,509
04-Mar-26,63.54,63.54,63.54,63.54,127
25-Feb-26,61.92,61.92,61.92,61.92,9288
18-Feb-26,62.70,62.70,62.70,62.70,15048
11-Feb-26,62.52,62.52,62.52,62.52,5001
09-Feb-26,62.08,62.18,61.92,61.92,301403
30-Jan-26,62.20,62.20,62.04,62.04,497
13-Jan-26,63.40,63.40,63.40,63.40,8178
02-Jan-26,65.00,65.00,65.00,65.00,97240
17-Dec-25,65.04,65.04,64.80,64.80,129
04-Dec-25,62.82,62.82,62.82,62.82,105788
02-Dec-25,63.05,63.05,63.05,63.05,116579
17-Nov-25,62.57,62.57,62.57,62.57,89913
12-Nov-25,62.64,62.64,62.64,62.64,1002
10-Nov-25,61.68,62.34,61.68,62.34,1115
29-Oct-25,63.30,63.30,63.30,63.30,29624
28-Oct-25,63.30,63.30,63.30,63.30,1519
27-Oct-25,63.48,63.48,63.48,63.48,126
23-Oct-25,63.36,63.36,63.36,63.36,1140
20-Oct-25,63.30,63.30,63.30,63.30,506
16-Oct-25,64.89,64.89,64.89,64.89,129
13-Oct-25,64.38,64.38,64.38,64.38,128
10-Oct-25,63.98,63.98,63.98,63.98,591815
09-Oct-25,63.36,63.36,63.36,63.36,633
06-Oct-25,63.36,63.36,63.36,63.36,63
02-Oct-25,63.54,63.54,63.54,63.54,63
30-Sep-25,63.18,63.18,63.18,63.18,1389
29-Sep-25,63.86,63.86,62.90,63.00,253
02-Sep-25,64.30,64.30,64.02,64.02,961
20-Aug-25,64.68,64.68,64.68,64.68,646
18-Aug-25,63.25,63.25,63.25,63.25,506
06-Aug-25,63.85,63.85,63.62,63.62,74008
31-Jul-25,65.08,65.08,65.08,65.08,520
30-Jul-25,65.10,65.10,65.10,65.10,130
29-Jul-25,65.43,65.43,65.43,65.43,130
24-Jul-25,65.00,65.00,64.80,64.80,48979
23-Jul-25,64.83,64.83,64.83,64.83,64830
09-Jul-25,63.86,64.41,63.86,64.41,4489
02-Jul-25,63.40,63.40,63.40,63.40,44950
20-Jun-25,65.38,65.38,63.46,63.46,4811
22-May-25,65.56,65.56,65.56,65.56,29502
20-May-25,66.71,66.72,66.71,66.72,22549
14-May-25,64.29,64.29,64.29,64.29,64
08-May-25,66.24,66.24,65.89,65.89,132
05-May-25,65.95,65.95,65.95,65.95,5935
02-May-25,65.60,65.90,65.60,65.90,13281
23-Apr-25,64.67,64.69,64.67,64.69,1293
22-Apr-25,65.40,65.40,64.08,64.08,50587
17-Apr-25,65.68,65.69,65.68,65.69,8407
10-Apr-25,65.68,65.68,65.68,65.68,525
08-Apr-25,65.66,65.66,63.62,63.62,2068
07-Apr-25,63.25,63.60,63.25,63.60,651040
04-Apr-25,64.78,64.78,64.37,64.37,12915
03-Apr-25,65.25,65.51,65.25,65.51,19614
02-Apr-25,66.84,66.84,66.84,66.84,66
01-Apr-25,66.79,66.79,66.79,66.79,66
21-Mar-25,65.67,65.67,65.67,65.67,54046
20-Mar-25,65.66,65.80,65.65,65.65,394
14-Mar-25,65.83,65.83,65.83,65.83,53783
12-Mar-25,66.70,66.70,66.08,66.12,145866
10-Mar-25,67.99,67.99,67.99,67.99,54935
06-Mar-25,66.85,66.85,66.85,66.85,30216
19-Feb-25,66.35,66.35,66.35,66.35,663
18-Feb-25,66.28,66.35,66.28,66.35,2387

*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: BUSM39