Cotação atual, histórico e gráfico do papel: BUSR39

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 BUSR39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/08/2022	0,37%	0,19	50,90	50,90	50,90	50,90	2K	1
11/08/2022	2,65%	1,31	50,71	49,60	49,60	50,71	6K	2
10/08/2022	-0,50%	-0,25	49,40	49,46	49,40	49,46	6K	8
09/08/2022	-0,10%	-0,05	49,65	49,70	49,56	49,70	3K	3
08/08/2022	1,43%	0,70	49,70	49,59	49,32	49,70	5K	3
05/08/2022	-0,91%	-0,45	49,00	49,00	48,90	49,14	6K	5
04/08/2022	-2,37%	-1,20	49,45	49,45	49,45	49,45	296	1
03/08/2022	-0,06%	-0,03	50,65	51,40	50,65	51,40	152	2
02/08/2022	1,36%	0,68	50,68	50,40	50,40	50,68	3K	2
01/08/2022	0,00%	0,00	50,00	50,00	50,00	50,00	250	1
28/07/2022	1,85%	0,91	50,00	49,09	49,09	50,00	8K	4

27/07/2022	1,22%	0,59	49,09	49,39	49,09	49,39	13K	2
26/07/2022	-3,58%	-1,80	48,50	50,30	48,50	50,30	98	2
25/07/2022	-0,93%	-0,47	50,30	50,50	50,30	50,50	201	3
22/07/2022	2,98%	1,47	50,77	50,53	50,53	50,84	7K	6
20/07/2022	1,44%	0,70	49,30	49,30	49,30	49,30	5K	1
19/07/2022	0,50%	0,24	48,60	48,69	48,49	48,69	2K	3
18/07/2022	0,31%	0,15	48,36	47,20	47,20	48,50	433	4
15/07/2022	1,13%	0,54	48,21	48,20	48,19	48,21	963K	12
14/07/2022	-0,91%	-0,44	47,67	47,67	47,67	47,67	1K	1
13/07/2022	-1,41%	-0,69	48,11	47,74	47,74	48,11	49K	3
12/07/2022	2,31%	1,10	48,80	48,78	48,68	48,80	8K	4
11/07/2022	0,02%	0,01	47,70	47,79	47,70	48,33	674	3
08/07/2022	-1,55%	-0,75	47,69	49,00	47,69	49,00	7K	4
07/07/2022	-1,44%	-0,71	48,44	48,62	48,44	48,62	97	2
06/07/2022	2,74%	1,31	49,15	49,30	49,00	49,30	6K	3
05/07/2022	0,82%	0,39	47,84	49,50	47,84	49,50	5K	2
04/07/2022	-1,94%	-0,94	47,45	47,81	47,45	47,81	381	5
01/07/2022	3,95%	1,84	48,39	48,33	47,70	48,39	246K	5
30/06/2022	0,00%	0,00	46,55	46,39	46,39	46,55	418	4
29/06/2022	-2,49%	-1,19	46,55	46,33	46,28	46,55	1K	7
28/06/2022	0,95%	0,45	47,74	47,95	47,74	47,95	526	4
27/06/2022	-1,17%	-0,56	47,29	47,95	47,29	47,95	285	3
24/06/2022	6,52%	2,93	47,85	47,14	47,14	47,85	2K	3
22/06/2022	0,00%	0,00	44,92	44,90	44,90	44,92	224	2
21/06/2022	1,29%	0,57	44,92	44,91	44,71	44,92	808	4
20/06/2022	0,00%	0,00	44,35	44,35	44,35	44,35	443	1
15/06/2022	1,12%	0,49	44,35	43,86	43,86	44,35	114K	3
14/06/2022	-0,20%	-0,09	43,86	42,57	42,57	43,95	37K	4
13/06/2022	-2,55%	-1,15	43,95	44,60	43,68	44,60	102K	4
10/06/2022	-0,18%	-0,08	45,10	45,18	45,08	45,19	7K	6
09/06/2022	-3,09%	-1,44	45,18	45,61	45,18	45,81	42K	5
08/06/2022	0,00%	0,00	46,62	46,61	46,26	46,62	2K	5
07/06/2022	1,39%	0,64	46,62	46,09	46,09	46,62	48K	4
06/06/2022	0,17%	0,08	45,98	46,17	45,98	46,17	4K	2
03/06/2022	-1,16%	-0,54	45,90	47,00	45,90	47,00	231	3
02/06/2022	0,69%	0,32	46,44	45,95	45,51	46,44	9K	4
01/06/2022	0,90%	0,41	46,12	46,06	46,06	46,12	184	2
31/05/2022	-1,38%	-0,64	45,71	45,58	45,58	45,73	2K	4
27/05/2022	2,27%	1,03	46,35	45,95	45,95	46,35	5K	2
26/05/2022	-0,98%	-0,45	45,32	45,81	45,32	45,82	682	6
25/05/2022	3,13%	1,39	45,77	45,47	45,47	45,77	6K	5
24/05/2022	-1,09%	-0,49	44,38	44,00	44,00	44,38	5K	2
23/05/2022	-0,38%	-0,17	44,87	44,52	44,52	44,87	2K	4
20/05/2022	-0,35%	-0,16	45,04	45,08	44,61	45,08	15K	4
19/05/2022	-3,62%	-1,70	45,20	45,50	45,20	45,50	3K	4
18/05/2022	-0,85%	-0,40	46,90	47,55	46,90	47,55	61K	55
17/05/2022	-1,66%	-0,80	47,30	47,59	47,30	47,59	3K	4
16/05/2022	0,65%	0,31	48,10	47,79	47,79	48,10	2K	4
13/05/2022	0,89%	0,42	47,79	47,94	47,73	47,94	3K	3
12/05/2022	-1,02%	-0,49	47,37	48,60	47,37	48,60	429	4
10/05/2022	-1,93%	-0,94	47,86	48,77	47,69	48,77	10K	4
09/05/2022	-2,18%	-1,09	48,80	49,25	48,75	49,51	226K	12
06/05/2022	-0,14%	-0,07	49,89	50,70	49,89	50,70	21K	4
05/05/2022	0,00%	0,00	49,96	50,19	49,96	50,19	8K	4
04/05/2022	-0,77%	-0,39	49,96	50,72	49,96	50,72	651	4
03/05/2022	-0,83%	-0,42	50,35	50,50	50,35	50,80	4K	8
02/05/2022	-1,55%	-0,80	50,77	51,57	50,77	51,57	510	3
29/04/2022	-2,92%	-1,55	51,57	52,36	51,57	52,36	51K	5
27/04/2022	-0,99%	-0,53	53,12	53,68	52,91	53,68	213	4
26/04/2022	1,30%	0,69	53,65	54,20	53,65	54,20	147K	12
25/04/2022	0,68%	0,36	52,96	52,60	52,42	52,96	11K	5
22/04/2022	1,88%	0,97	52,60	51,90	51,90	52,70	737K	6
20/04/2022	1,24%	0,63	51,63	51,65	51,63	51,65	361	2
19/04/2022	2,04%	1,02	51,00	51,40	50,71	51,40	6K	11
18/04/2022	-1,61%	-0,82	49,98	50,43	49,98	50,43	452	2
14/04/2022	-2,31%	-1,20	50,80	51,60	50,80	51,60	5K	7
13/04/2022	3,38%	1,70	52,00	50,54	50,50	52,00	9K	4
12/04/2022	0,00%	0,00	50,30	49,93	49,90	50,30	20K	17
11/04/2022	-1,68%	-0,86	50,30	51,16	50,30	51,16	2K	7
08/04/2022	-0,66%	-0,34	51,16	51,60	51,13	51,74	3K	17
07/04/2022	0,35%	0,18	51,50	51,32	51,23	51,50	180K	5
06/04/2022	1,42%	0,72	51,32	50,60	50,60	51,32	34K	4
05/04/2022	0,80%	0,40	50,60	50,90	50,60	50,92	2K	4
04/04/2022	-1,76%	-0,90	50,20	50,10	49,99	50,66	9K	15
01/04/2022	-0,91%	-0,47	51,10	51,57	51,10	52,00	12K	10
31/03/2022	-0,64%	-0,33	51,57	52,08	51,57	52,10	11K	3
30/03/2022	-1,03%	-0,54	51,90	52,80	51,90	52,80	885	2
29/03/2022	3,09%	1,57	52,44	52,00	51,38	52,44	361K	7
28/03/2022	0,95%	0,48	50,87	50,99	50,87	51,14	565K	3
25/03/2022	-0,61%	-0,31	50,39	50,70	50,00	50,70	242K	23
24/03/2022	0,60%	0,30	50,70	50,77	50,70	50,77	557	2
23/03/2022	-3,00%	-1,56	50,40	52,00	48,80	52,00	11K	11
22/03/2022	0,12%	0,06	51,96	52,52	51,96	52,90	784	5
21/03/2022	-2,11%	-1,12	51,90	53,02	51,90	53,02	37K	10
18/03/2022	-0,21%	-0,11	53,02	52,80	52,75	53,02	22K	3
17/03/2022	1,20%	0,63	53,13	53,40	53,13	53,40	4K	4
16/03/2022	0,00%	0,00	52,50	52,50	52,50	52,50	52	1
15/03/2022	0,57%	0,30	52,50	51,50	51,50	52,50	5K	3
14/03/2022	0,83%	0,43	52,20	52,30	52,20	52,30	9K	2
11/03/2022	-0,38%	-0,20	51,77	52,00	51,77	52,00	3K	4
10/03/2022	-0,36%	-0,19	51,97	51,91	49,08	52,30	720K	6
09/03/2022	0,08%	0,04	52,16	52,02	51,90	52,40	137K	6
08/03/2022	-0,46%	-0,24	52,12	53,20	52,12	53,20	16K	2
07/03/2022	-0,83%	-0,44	52,36	52,36	52,27	52,56	132K	7
04/03/2022	1,42%	0,74	52,80	52,80	52,80	52,80	84K	1
03/03/2022	-0,89%	-0,47	52,06	51,86	51,86	52,20	3K	4
02/03/2022	-0,66%	-0,35	52,53	52,80	52,53	52,80	316	2
25/02/2022	3,28%	1,68	52,88	52,45	52,45	53,03	4K	3
24/02/2022	2,03%	1,02	51,20	49,08	49,08	51,20	83K	8
23/02/2022	-1,74%	-0,89	50,18	51,00	50,18	51,00	20K	6
22/02/2022	-1,52%	-0,79	51,07	51,86	50,75	52,30	69K	11
21/02/2022	-0,23%	-0,12	51,86	51,86	51,86	51,86	207	1
18/02/2022	-1,31%	-0,69	51,98	52,67	51,98	52,67	156	3
17/02/2022	-0,06%	-0,03	52,67	52,90	52,67	52,93	163K	8
16/02/2022	0,30%	0,16	52,70	52,89	52,30	52,89	228K	7
15/02/2022	-0,23%	-0,12	52,54	53,00	52,54	53,08	142K	5
14/02/2022	-1,16%	-0,62	52,66	53,00	52,66	53,30	14K	5
11/02/2022	-0,87%	-0,47	53,28	50,18	50,18	53,75	4K	6
10/02/2022	-1,29%	-0,70	53,75	55,99	53,75	55,99	65K	2
09/02/2022	0,00%	0,00	54,45	54,45	54,45	54,96	31K	6
08/02/2022	0,00%	0,00	54,45	54,45	54,45	54,45	54	1
07/02/2022	-2,17%	-1,21	54,45	55,66	53,57	56,10	182K	8
03/02/2022	-0,32%	-0,18	55,66	55,84	55,55	55,84	530K	12
02/02/2022	1,32%	0,73	55,84	55,84	55,84	55,84	502	1
01/02/2022	-0,38%	-0,21	55,11	55,54	55,11	55,54	47K	7
31/01/2022	0,36%	0,20	55,32	55,74	54,92	55,74	77K	3
28/01/2022	0,22%	0,12	55,12	53,09	53,09	55,12	2K	4
27/01/2022	-2,41%	-1,36	55,00	55,44	54,86	55,44	4K	5
26/01/2022	1,06%	0,59	56,36	57,12	56,34	57,12	3M	24
25/01/2022	-0,36%	-0,20	55,77	55,77	55,77	55,77	167	1
24/01/2022	-1,20%	-0,68	55,97	55,77	55,77	55,97	948	3
21/01/2022	-1,26%	-0,72	56,65	57,00	56,65	57,00	397	2
20/01/2022	-	-	57,37	58,20	56,87	58,20	21K	6

Date,Open,High,Low,Close,Volume
15-Aug-22,50.90,50.90,50.90,50.90,1527
11-Aug-22,49.60,50.71,49.60,50.71,5875
10-Aug-22,49.46,49.46,49.40,49.40,5830
09-Aug-22,49.70,49.70,49.56,49.65,2676
08-Aug-22,49.59,49.70,49.32,49.70,5228
05-Aug-22,49.00,49.14,48.90,49.00,6164
04-Aug-22,49.45,49.45,49.45,49.45,296
03-Aug-22,51.40,51.40,50.65,50.65,152
02-Aug-22,50.40,50.68,50.40,50.68,2528
01-Aug-22,50.00,50.00,50.00,50.00,250
28-Jul-22,49.09,50.00,49.09,50.00,7591
27-Jul-22,49.39,49.39,49.09,49.09,12662
26-Jul-22,50.30,50.30,48.50,48.50,98
25-Jul-22,50.50,50.50,50.30,50.30,201
22-Jul-22,50.53,50.84,50.53,50.77,6574
20-Jul-22,49.30,49.30,49.30,49.30,5077
19-Jul-22,48.69,48.69,48.49,48.60,2238
18-Jul-22,47.20,48.50,47.20,48.36,433
15-Jul-22,48.20,48.21,48.19,48.21,962849
14-Jul-22,47.67,47.67,47.67,47.67,1430
13-Jul-22,47.74,48.11,47.74,48.11,48557
12-Jul-22,48.78,48.80,48.68,48.80,8209
11-Jul-22,47.79,48.33,47.70,47.70,674
08-Jul-22,49.00,49.00,47.69,47.69,7455
07-Jul-22,48.62,48.62,48.44,48.44,97
06-Jul-22,49.30,49.30,49.00,49.15,5996
05-Jul-22,49.50,49.50,47.84,47.84,4997
04-Jul-22,47.81,47.81,47.45,47.45,381
01-Jul-22,48.33,48.39,47.70,48.39,246282
30-Jun-22,46.39,46.55,46.39,46.55,418
29-Jun-22,46.33,46.55,46.28,46.55,1392
28-Jun-22,47.95,47.95,47.74,47.74,526
27-Jun-22,47.95,47.95,47.29,47.29,285
24-Jun-22,47.14,47.85,47.14,47.85,2226
22-Jun-22,44.90,44.92,44.90,44.92,224
21-Jun-22,44.91,44.92,44.71,44.92,808
20-Jun-22,44.35,44.35,44.35,44.35,443
15-Jun-22,43.86,44.35,43.86,44.35,113925
14-Jun-22,42.57,43.95,42.57,43.86,36869
13-Jun-22,44.60,44.60,43.68,43.95,101758
10-Jun-22,45.18,45.19,45.08,45.10,6629
09-Jun-22,45.61,45.81,45.18,45.18,41577
08-Jun-22,46.61,46.62,46.26,46.62,2361
07-Jun-22,46.09,46.62,46.09,46.62,48330
06-Jun-22,46.17,46.17,45.98,45.98,4184
03-Jun-22,47.00,47.00,45.90,45.90,231
02-Jun-22,45.95,46.44,45.51,46.44,9328
01-Jun-22,46.06,46.12,46.06,46.12,184
31-May-22,45.58,45.73,45.58,45.71,1828
27-May-22,45.95,46.35,45.95,46.35,4919
26-May-22,45.81,45.82,45.32,45.32,682
25-May-22,45.47,45.77,45.47,45.77,5751
24-May-22,44.00,44.38,44.00,44.38,5277
23-May-22,44.52,44.87,44.52,44.87,2371
20-May-22,45.08,45.08,44.61,45.04,14640
19-May-22,45.50,45.50,45.20,45.20,2587
18-May-22,47.55,47.55,46.90,46.90,61471
17-May-22,47.59,47.59,47.30,47.30,2754
16-May-22,47.79,48.10,47.79,48.10,2256
13-May-22,47.94,47.94,47.73,47.79,2530
12-May-22,48.60,48.60,47.37,47.37,429
10-May-22,48.77,48.77,47.69,47.86,10382
09-May-22,49.25,49.51,48.75,48.80,226475
06-May-22,50.70,50.70,49.89,49.89,21113
05-May-22,50.19,50.19,49.96,49.96,8193
04-May-22,50.72,50.72,49.96,49.96,651
03-May-22,50.50,50.80,50.35,50.35,4313
02-May-22,51.57,51.57,50.77,50.77,510
29-Apr-22,52.36,52.36,51.57,51.57,50813
27-Apr-22,53.68,53.68,52.91,53.12,213
26-Apr-22,54.20,54.20,53.65,53.65,146956
25-Apr-22,52.60,52.96,52.42,52.96,10586
22-Apr-22,51.90,52.70,51.90,52.60,737477
20-Apr-22,51.65,51.65,51.63,51.63,361
19-Apr-22,51.40,51.40,50.71,51.00,6357
18-Apr-22,50.43,50.43,49.98,49.98,452
14-Apr-22,51.60,51.60,50.80,50.80,5312
13-Apr-22,50.54,52.00,50.50,52.00,9244
12-Apr-22,49.93,50.30,49.90,50.30,19816
11-Apr-22,51.16,51.16,50.30,50.30,2329
08-Apr-22,51.60,51.74,51.13,51.16,3499
07-Apr-22,51.32,51.50,51.23,51.50,180383
06-Apr-22,50.60,51.32,50.60,51.32,33912
05-Apr-22,50.90,50.92,50.60,50.60,2492
04-Apr-22,50.10,50.66,49.99,50.20,9167
01-Apr-22,51.57,52.00,51.10,51.10,11984
31-Mar-22,52.08,52.10,51.57,51.57,11138
30-Mar-22,52.80,52.80,51.90,51.90,885
29-Mar-22,52.00,52.44,51.38,52.44,360965
28-Mar-22,50.99,51.14,50.87,50.87,564963
25-Mar-22,50.70,50.70,50.00,50.39,242229
24-Mar-22,50.77,50.77,50.70,50.70,557
23-Mar-22,52.00,52.00,48.80,50.40,11484
22-Mar-22,52.52,52.90,51.96,51.96,784
21-Mar-22,53.02,53.02,51.90,51.90,37453
18-Mar-22,52.80,53.02,52.75,53.02,22019
17-Mar-22,53.40,53.40,53.13,53.13,3676
16-Mar-22,52.50,52.50,52.50,52.50,52
15-Mar-22,51.50,52.50,51.50,52.50,5301
14-Mar-22,52.30,52.30,52.20,52.20,9465
11-Mar-22,52.00,52.00,51.77,51.77,2849
10-Mar-22,51.91,52.30,49.08,51.97,720161
09-Mar-22,52.02,52.40,51.90,52.16,136813
08-Mar-22,53.20,53.20,52.12,52.12,15689
07-Mar-22,52.36,52.56,52.27,52.36,131855
04-Mar-22,52.80,52.80,52.80,52.80,84480
03-Mar-22,51.86,52.20,51.86,52.06,3074
02-Mar-22,52.80,52.80,52.53,52.53,316
25-Feb-22,52.45,53.03,52.45,52.88,3601
24-Feb-22,49.08,51.20,49.08,51.20,82585
23-Feb-22,51.00,51.00,50.18,50.18,20388
22-Feb-22,51.86,52.30,50.75,51.07,68513
21-Feb-22,51.86,51.86,51.86,51.86,207
18-Feb-22,52.67,52.67,51.98,51.98,156
17-Feb-22,52.90,52.93,52.67,52.67,162869
16-Feb-22,52.89,52.89,52.30,52.70,228054
15-Feb-22,53.00,53.08,52.54,52.54,141576
14-Feb-22,53.00,53.30,52.66,52.66,14199
11-Feb-22,50.18,53.75,50.18,53.28,3900
10-Feb-22,55.99,55.99,53.75,53.75,64555
09-Feb-22,54.45,54.96,54.45,54.45,31487
08-Feb-22,54.45,54.45,54.45,54.45,54
07-Feb-22,55.66,56.10,53.57,54.45,181718
03-Feb-22,55.84,55.84,55.55,55.66,529944
02-Feb-22,55.84,55.84,55.84,55.84,502
01-Feb-22,55.54,55.54,55.11,55.11,46831
31-Jan-22,55.74,55.74,54.92,55.32,76715
28-Jan-22,53.09,55.12,53.09,55.12,1652
27-Jan-22,55.44,55.44,54.86,55.00,3962
26-Jan-22,57.12,57.12,56.34,56.36,2761479
25-Jan-22,55.77,55.77,55.77,55.77,167
24-Jan-22,55.77,55.97,55.77,55.97,948
21-Jan-22,57.00,57.00,56.65,56.65,397
20-Jan-22,58.20,58.20,56.87,57.37,20790

*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: BUSR39