Cotação atual, histórico e gráfico do papel: BUSR39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/06/2021 | -1,20% | -0,60 | 49,50 | 50,00 | 49,00 | 50,00 | 26K | 11 |
| 16/06/2021 | -2,70% | -1,39 | 50,10 | 50,10 | 50,10 | 50,51 | 50K | 6 |
| 15/06/2021 | 1,06% | 0,54 | 51,49 | 50,95 | 50,95 | 51,49 | 663 | 3 |
| 14/06/2021 | -1,07% | -0,55 | 50,95 | 50,90 | 50,90 | 50,95 | 6K | 3 |
| 11/06/2021 | 1,98% | 1,00 | 51,50 | 51,00 | 51,00 | 51,82 | 21K | 7 |
| 10/06/2021 | -2,23% | -1,15 | 50,50 | 50,45 | 50,45 | 50,50 | 2K | 2 |
| 09/06/2021 | 1,02% | 0,52 | 51,65 | 51,25 | 51,15 | 51,65 | 13K | 4 |
| 08/06/2021 | 1,01% | 0,51 | 51,13 | 50,97 | 50,81 | 51,13 | 62K | 6 |
| 07/06/2021 | 2,26% | 1,12 | 50,62 | 50,24 | 50,24 | 50,63 | 67K | 5 |
| 04/06/2021 | -1,00% | -0,50 | 49,50 | 50,08 | 49,50 | 50,08 | 2K | 2 |
| 02/06/2021 | 0,00% | 0,00 | 50,00 | 50,27 | 49,81 | 50,27 | 30K | 5 |
|
|
| 01/06/2021 | -1,28% | -0,65 | 50,00 | 50,00 | 49,81 | 50,35 | 39K | 7 |
| 31/05/2021 | 1,77% | 0,88 | 50,65 | 50,10 | 50,10 | 50,65 | 2K | 6 |
| 28/05/2021 | 0,18% | 0,09 | 49,77 | 50,26 | 49,77 | 50,26 | 8K | 6 |
| 27/05/2021 | -2,82% | -1,44 | 49,68 | 50,00 | 49,68 | 50,44 | 3K | 4 |
| 26/05/2021 | 1,23% | 0,62 | 51,12 | 50,70 | 50,70 | 51,16 | 22K | 4 |
| 25/05/2021 | -0,53% | -0,27 | 50,50 | 50,68 | 50,50 | 51,08 | 20K | 7 |
| 24/05/2021 | 0,36% | 0,18 | 50,77 | 50,36 | 50,36 | 50,77 | 10K | 2 |
| 21/05/2021 | 2,35% | 1,16 | 50,59 | 50,02 | 50,00 | 50,61 | 15K | 214 |
| 18/05/2021 | 0,16% | 0,08 | 49,43 | 48,75 | 48,75 | 49,54 | 65K | 4 |
| 17/05/2021 | 0,51% | 0,25 | 49,35 | 49,10 | 49,10 | 49,53 | 3K | 3 |
| 14/05/2021 | 1,40% | 0,68 | 49,10 | 48,60 | 48,60 | 49,10 | 56K | 3 |
| 12/05/2021 | 0,00% | 0,00 | 48,42 | 48,42 | 48,20 | 48,42 | 5K | 4 |
| 11/05/2021 | -2,28% | -1,13 | 48,42 | 48,60 | 48,29 | 48,60 | 7K | 5 |
| 10/05/2021 | 1,12% | 0,55 | 49,55 | 49,40 | 49,40 | 50,26 | 1M | 9 |
| 07/05/2021 | -0,81% | -0,40 | 49,00 | 49,20 | 49,00 | 49,41 | 8K | 7 |
| 06/05/2021 | -0,18% | -0,09 | 49,40 | 49,49 | 48,49 | 49,49 | 38K | 11 |
| 05/05/2021 | -3,66% | -1,88 | 49,49 | 51,30 | 49,47 | 51,30 | 122K | 5 |
| 04/05/2021 | -0,47% | -0,24 | 51,37 | 51,90 | 50,90 | 51,90 | 298K | 8 |
| 03/05/2021 | - | - | 51,61 | 51,58 | 51,22 | 51,70 | 146K | 105 |
Date,Open,High,Low,Close,Volume
17-Jun-21,50.00,50.00,49.00,49.50,25706
16-Jun-21,50.10,50.51,50.10,50.10,49849
15-Jun-21,50.95,51.49,50.95,51.49,663
14-Jun-21,50.90,50.95,50.90,50.95,5751
11-Jun-21,51.00,51.82,51.00,51.50,21371
10-Jun-21,50.45,50.50,50.45,50.50,1817
09-Jun-21,51.25,51.65,51.15,51.65,12636
08-Jun-21,50.97,51.13,50.81,51.13,62102
07-Jun-21,50.24,50.63,50.24,50.62,66626
04-Jun-21,50.08,50.08,49.50,49.50,1535
02-Jun-21,50.27,50.27,49.81,50.00,30270
01-Jun-21,50.00,50.35,49.81,50.00,38507
31-May-21,50.10,50.65,50.10,50.65,1816
28-May-21,50.26,50.26,49.77,49.77,8363
27-May-21,50.00,50.44,49.68,49.68,2850
26-May-21,50.70,51.16,50.70,51.12,22138
25-May-21,50.68,51.08,50.50,50.50,20179
24-May-21,50.36,50.77,50.36,50.77,10122
21-May-21,50.02,50.61,50.00,50.59,14753
18-May-21,48.75,49.54,48.75,49.43,64991
17-May-21,49.10,49.53,49.10,49.35,3291
14-May-21,48.60,49.10,48.60,49.10,56405
12-May-21,48.42,48.42,48.20,48.42,5072
11-May-21,48.60,48.60,48.29,48.42,6991
10-May-21,49.40,50.26,49.40,49.55,1200821
07-May-21,49.20,49.41,49.00,49.00,8059
06-May-21,49.49,49.49,48.49,49.40,37797
05-May-21,51.30,51.30,49.47,49.49,121921
04-May-21,51.90,51.90,50.90,51.37,298265
03-May-21,51.58,51.70,51.22,51.61,145947
*exoneração de responsabilidade e termos de uso