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
13/12/2024	-0,46%	-0,28	60,44	60,40	60,33	60,44	724	3
12/12/2024	1,71%	1,02	60,72	60,72	60,72	60,72	2K	1
11/12/2024	-3,52%	-2,18	59,70	60,18	59,70	60,18	10K	4
09/12/2024	0,65%	0,40	61,88	61,88	61,88	61,88	185	1
06/12/2024	0,46%	0,28	61,48	61,50	61,47	61,50	9K	4
04/12/2024	-1,16%	-0,72	61,20	61,17	61,13	61,32	44K	5
03/12/2024	-0,10%	-0,06	61,92	62,64	61,92	62,64	311	2

02/12/2024	-1,81%	-1,14	61,98	62,46	61,98	63,36	3K	3
29/11/2024	0,67%	0,42	63,12	63,12	63,12	63,12	315	1
28/11/2024	1,31%	0,81	62,70	62,18	62,18	63,06	2K	5
27/11/2024	3,25%	1,95	61,89	61,00	61,00	62,10	44K	8
26/11/2024	-0,30%	-0,18	59,94	59,94	59,94	59,94	3K	2
25/11/2024	0,91%	0,54	60,12	60,00	59,96	60,12	46K	8
22/11/2024	0,30%	0,18	59,58	59,50	59,40	59,58	3K	4
21/11/2024	2,38%	1,38	59,40	58,20	58,20	59,40	119K	16
19/11/2024	0,52%	0,30	58,02	57,48	57,48	58,02	6K	3
18/11/2024	-0,93%	-0,54	57,72	59,34	57,36	59,34	9K	8
14/11/2024	-0,31%	-0,18	58,26	59,50	58,02	59,50	988	4
12/11/2024	-0,81%	-0,48	58,44	58,74	58,44	58,74	2K	2
11/11/2024	-0,20%	-0,12	58,92	60,42	58,81	60,42	31K	9
08/11/2024	3,58%	2,04	59,04	59,70	58,62	59,70	12K	6
07/11/2024	1,06%	0,60	57,00	56,50	56,40	57,50	2K	6
06/11/2024	-2,49%	-1,44	56,40	58,12	56,05	60,42	13K	9
05/11/2024	0,98%	0,56	57,84	58,02	57,84	58,02	3K	2
04/11/2024	-1,28%	-0,74	57,28	56,94	56,94	57,36	12K	3
01/11/2024	-1,12%	-0,66	58,02	58,74	58,02	58,74	1K	3
31/10/2024	0,20%	0,12	58,68	58,32	58,30	58,68	1K	3
30/10/2024	0,51%	0,30	58,56	58,56	58,56	58,57	2K	3
29/10/2024	0,29%	0,17	58,26	58,26	58,26	58,26	466	1
28/10/2024	0,02%	0,01	58,09	58,50	58,09	58,50	8K	4
25/10/2024	-0,51%	-0,30	58,08	58,56	58,08	58,68	34K	8
24/10/2024	-0,10%	-0,06	58,38	58,38	58,38	58,38	4K	2
23/10/2024	0,62%	0,36	58,44	58,32	58,32	58,44	2K	3
22/10/2024	-1,59%	-0,94	58,08	57,96	57,96	58,08	2K	4
21/10/2024	0,89%	0,52	59,02	59,02	59,02	59,02	472	2
18/10/2024	0,31%	0,18	58,50	58,44	58,44	58,50	2K	2
17/10/2024	-0,21%	-0,12	58,32	58,08	58,08	58,32	2K	2
16/10/2024	1,14%	0,66	58,44	58,14	58,14	58,44	3K	4
15/10/2024	2,45%	1,38	57,78	56,73	56,73	57,86	3K	5
14/10/2024	-0,53%	-0,30	56,40	56,34	56,34	56,40	563	2
11/10/2024	2,83%	1,56	56,70	56,17	56,17	56,70	5K	6
10/10/2024	0,53%	0,29	55,14	55,50	55,14	55,50	4K	3
08/10/2024	0,73%	0,40	54,85	55,06	54,85	55,06	494	2
07/10/2024	-0,93%	-0,51	54,45	54,50	54,40	54,75	3K	5
04/10/2024	0,00%	0,00	54,96	54,96	54,96	54,96	54	1
03/10/2024	-0,22%	-0,12	54,96	55,02	54,96	55,26	880	3
02/10/2024	-0,97%	-0,54	55,08	55,08	54,84	55,08	2K	3
01/10/2024	0,00%	0,00	55,62	55,62	55,62	55,62	222	1
30/09/2024	0,00%	0,00	55,62	55,80	55,62	55,98	4K	7
27/09/2024	0,22%	0,12	55,62	55,80	55,62	55,80	167	2
26/09/2024	-2,73%	-1,56	55,50	55,00	55,00	55,98	52K	26
24/09/2024	-1,42%	-0,82	57,06	57,88	56,69	57,88	28K	12
23/09/2024	3,12%	1,75	57,88	57,60	57,60	57,88	5K	7
19/09/2024	-0,97%	-0,55	56,13	56,08	55,90	56,28	4K	6
18/09/2024	-1,70%	-0,98	56,68	56,60	56,35	56,88	1M	31
16/09/2024	0,03%	0,02	57,66	57,64	57,54	57,66	1M	85
13/09/2024	-0,86%	-0,50	57,64	57,64	57,64	57,64	57	1
12/09/2024	0,41%	0,24	58,14	58,02	58,02	58,14	406	3
11/09/2024	-0,31%	-0,18	57,90	56,94	56,94	57,90	81K	12
10/09/2024	2,54%	1,44	58,08	56,97	56,97	58,08	2K	5
09/09/2024	1,51%	0,84	56,64	56,70	56,64	56,70	453	2
06/09/2024	-0,71%	-0,40	55,80	55,80	55,80	55,80	3K	2
05/09/2024	-1,40%	-0,80	56,20	56,93	56,05	56,93	126K	10
04/09/2024	-0,11%	-0,06	57,00	57,06	56,52	57,10	1K	4
03/09/2024	-0,51%	-0,29	57,06	56,49	56,49	57,06	12K	4
02/09/2024	0,40%	0,23	57,35	57,11	57,09	57,35	4K	7
30/08/2024	1,62%	0,91	57,12	56,63	56,62	57,12	21K	4
29/08/2024	1,17%	0,65	56,21	56,21	56,21	56,21	56	1
28/08/2024	0,83%	0,46	55,56	55,68	55,46	55,68	555	4
27/08/2024	0,55%	0,30	55,10	55,30	55,10	55,30	8K	2
26/08/2024	-0,36%	-0,20	54,80	55,40	54,80	55,40	12K	3
23/08/2024	0,46%	0,25	55,00	55,00	55,00	55,00	440	1
22/08/2024	2,89%	1,54	54,75	53,71	53,71	55,05	8K	4
20/08/2024	1,64%	0,86	53,21	53,21	53,21	53,21	3K	1
19/08/2024	-0,95%	-0,50	52,35	52,76	52,35	52,76	3K	4
16/08/2024	-0,47%	-0,25	52,85	53,10	52,20	53,10	11K	5
15/08/2024	0,00%	0,00	53,10	52,60	52,50	53,10	5K	6
14/08/2024	0,85%	0,45	53,10	52,60	52,56	53,10	5M	4
13/08/2024	0,77%	0,40	52,65	52,59	52,57	52,65	9K	6
12/08/2024	-0,78%	-0,41	52,25	52,25	52,25	52,25	8K	1
09/08/2024	-1,48%	-0,79	52,66	53,00	52,57	53,00	21K	5
08/08/2024	-0,47%	-0,25	53,45	53,45	53,45	53,45	106	1
07/08/2024	-0,92%	-0,50	53,70	53,80	53,70	54,00	19K	4
06/08/2024	1,88%	1,00	54,20	53,20	53,10	54,30	55K	9
05/08/2024	-2,39%	-1,30	53,20	53,45	53,20	54,74	289K	49
02/08/2024	-0,73%	-0,40	54,50	55,04	54,50	55,04	50K	4
01/08/2024	1,01%	0,55	54,90	54,55	54,55	54,90	6K	4
31/07/2024	1,02%	0,55	54,35	53,70	53,70	54,35	14K	4
30/07/2024	1,05%	0,56	53,80	53,70	53,65	53,87	62K	11
29/07/2024	-0,67%	-0,36	53,24	53,50	53,24	53,50	3K	2
26/07/2024	2,00%	1,05	53,60	53,45	53,40	53,60	12K	3
25/07/2024	-1,50%	-0,80	52,55	53,50	52,35	53,50	54K	8
24/07/2024	0,00%	0,00	53,35	53,67	53,35	53,67	39K	6
23/07/2024	0,28%	0,15	53,35	54,00	53,25	54,00	12K	4
22/07/2024	0,47%	0,25	53,20	52,90	52,80	53,20	21K	6
19/07/2024	0,28%	0,15	52,95	52,25	52,25	52,95	22K	5
18/07/2024	0,96%	0,50	52,80	53,31	52,80	53,31	7K	6
17/07/2024	1,85%	0,95	52,30	52,27	52,22	52,31	11K	4
16/07/2024	1,88%	0,95	51,35	50,95	50,76	51,50	22K	7
12/07/2024	0,52%	0,26	50,40	50,70	50,40	50,70	115K	11
11/07/2024	3,17%	1,54	50,14	49,57	49,57	50,14	23K	4
10/07/2024	0,00%	0,00	48,60	48,02	48,02	48,60	24K	4
09/07/2024	-0,61%	-0,30	48,60	48,65	48,60	48,65	4K	3
08/07/2024	-2,69%	-1,35	48,90	48,90	48,90	48,90	48	1
03/07/2024	-0,06%	-0,03	50,25	50,25	50,25	50,25	100	1
02/07/2024	2,09%	1,03	50,28	50,28	50,28	50,28	301	1
01/07/2024	-0,10%	-0,05	49,25	49,20	49,20	49,25	2K	2
28/06/2024	1,13%	0,55	49,30	49,00	49,00	49,65	8K	7
27/06/2024	1,14%	0,55	48,75	49,00	48,75	49,00	3K	3
26/06/2024	1,05%	0,50	48,20	48,24	48,20	48,24	916	2
25/06/2024	-0,42%	-0,20	47,70	47,70	47,70	47,70	190	1
24/06/2024	0,17%	0,08	47,90	48,15	47,85	48,30	32K	8
21/06/2024	-0,38%	-0,18	47,82	48,05	47,82	48,05	2K	2
20/06/2024	0,31%	0,15	48,00	47,79	47,79	48,00	19K	3
18/06/2024	0,00%	0,00	47,85	47,85	47,85	47,85	1K	4
17/06/2024	1,40%	0,66	47,85	47,35	47,35	47,85	22K	5
14/06/2024	-0,23%	-0,11	47,19	47,19	47,19	47,19	47	1
12/06/2024	1,39%	0,65	47,30	48,05	47,30	48,05	6K	3
11/06/2024	-0,98%	-0,46	46,65	46,87	46,65	46,87	93	2
10/06/2024	1,31%	0,61	47,11	46,80	46,80	47,11	610	3
06/06/2024	0,45%	0,21	46,50	46,50	46,50	46,50	651	2
04/06/2024	1,98%	0,90	46,29	46,29	46,29	46,29	231	1
03/06/2024	-0,98%	-0,45	45,39	46,75	45,39	46,75	40K	9
31/05/2024	4,37%	1,92	45,84	45,28	45,28	45,84	546	4
29/05/2024	-0,66%	-0,29	43,92	44,00	43,92	44,00	1K	3
24/05/2024	-0,67%	-0,30	44,21	44,25	44,21	44,25	33K	3
23/05/2024	-1,96%	-0,89	44,51	44,65	44,51	44,90	2K	4
22/05/2024	0,22%	0,10	45,40	45,40	45,40	45,40	10K	2
21/05/2024	-0,33%	-0,15	45,30	45,10	45,00	45,30	15K	6
20/05/2024	-0,55%	-0,25	45,45	45,50	45,45	45,50	227	2
16/05/2024	0,00%	0,00	45,70	45,70	45,70	45,70	3K	3
15/05/2024	1,56%	0,70	45,70	45,60	45,60	45,75	39K	4
14/05/2024	0,54%	0,24	45,00	45,17	45,00	45,17	5K	2
10/05/2024	-	-	44,76	44,76	44,76	44,76	4K	1

Date,Open,High,Low,Close,Volume
13-Dec-24,60.40,60.44,60.33,60.44,724
12-Dec-24,60.72,60.72,60.72,60.72,2428
11-Dec-24,60.18,60.18,59.70,59.70,9920
09-Dec-24,61.88,61.88,61.88,61.88,185
06-Dec-24,61.50,61.50,61.47,61.48,8791
04-Dec-24,61.17,61.32,61.13,61.20,44102
03-Dec-24,62.64,62.64,61.92,61.92,311
02-Dec-24,62.46,63.36,61.98,61.98,2505
29-Nov-24,63.12,63.12,63.12,63.12,315
28-Nov-24,62.18,63.06,62.18,62.70,1825
27-Nov-24,61.00,62.10,61.00,61.89,43690
26-Nov-24,59.94,59.94,59.94,59.94,3176
25-Nov-24,60.00,60.12,59.96,60.12,45657
22-Nov-24,59.50,59.58,59.40,59.58,3332
21-Nov-24,58.20,59.40,58.20,59.40,119356
19-Nov-24,57.48,58.02,57.48,58.02,5864
18-Nov-24,59.34,59.34,57.36,57.72,9460
14-Nov-24,59.50,59.50,58.02,58.26,988
12-Nov-24,58.74,58.74,58.44,58.44,2466
11-Nov-24,60.42,60.42,58.81,58.92,30682
08-Nov-24,59.70,59.70,58.62,59.04,12487
07-Nov-24,56.50,57.50,56.40,57.00,1765
06-Nov-24,58.12,60.42,56.05,56.40,13322
05-Nov-24,58.02,58.02,57.84,57.84,2610
04-Nov-24,56.94,57.36,56.94,57.28,11898
01-Nov-24,58.74,58.74,58.02,58.02,1338
31-Oct-24,58.32,58.68,58.30,58.68,1286
30-Oct-24,58.56,58.57,58.56,58.56,1639
29-Oct-24,58.26,58.26,58.26,58.26,466
28-Oct-24,58.50,58.50,58.09,58.09,8494
25-Oct-24,58.56,58.68,58.08,58.08,33742
24-Oct-24,58.38,58.38,58.38,58.38,4028
23-Oct-24,58.32,58.44,58.32,58.44,2043
22-Oct-24,57.96,58.08,57.96,58.08,2320
21-Oct-24,59.02,59.02,59.02,59.02,472
18-Oct-24,58.44,58.50,58.44,58.50,2398
17-Oct-24,58.08,58.32,58.08,58.32,1628
16-Oct-24,58.14,58.44,58.14,58.44,3260
15-Oct-24,56.73,57.86,56.73,57.78,3170
14-Oct-24,56.34,56.40,56.34,56.40,563
11-Oct-24,56.17,56.70,56.17,56.70,5358
10-Oct-24,55.50,55.50,55.14,55.14,4081
08-Oct-24,55.06,55.06,54.85,54.85,494
07-Oct-24,54.50,54.75,54.40,54.45,2778
04-Oct-24,54.96,54.96,54.96,54.96,54
03-Oct-24,55.02,55.26,54.96,54.96,880
02-Oct-24,55.08,55.08,54.84,55.08,1865
01-Oct-24,55.62,55.62,55.62,55.62,222
30-Sep-24,55.80,55.98,55.62,55.62,4028
27-Sep-24,55.80,55.80,55.62,55.62,167
26-Sep-24,55.00,55.98,55.00,55.50,51756
24-Sep-24,57.88,57.88,56.69,57.06,28461
23-Sep-24,57.60,57.88,57.60,57.88,4783
19-Sep-24,56.08,56.28,55.90,56.13,3757
18-Sep-24,56.60,56.88,56.35,56.68,1354952
16-Sep-24,57.64,57.66,57.54,57.66,1288634
13-Sep-24,57.64,57.64,57.64,57.64,57
12-Sep-24,58.02,58.14,58.02,58.14,406
11-Sep-24,56.94,57.90,56.94,57.90,81338
10-Sep-24,56.97,58.08,56.97,58.08,2469
09-Sep-24,56.70,56.70,56.64,56.64,453
06-Sep-24,55.80,55.80,55.80,55.80,2957
05-Sep-24,56.93,56.93,56.05,56.20,125669
04-Sep-24,57.06,57.10,56.52,57.00,1197
03-Sep-24,56.49,57.06,56.49,57.06,11537
02-Sep-24,57.11,57.35,57.09,57.35,3655
30-Aug-24,56.63,57.12,56.62,57.12,21096
29-Aug-24,56.21,56.21,56.21,56.21,56
28-Aug-24,55.68,55.68,55.46,55.56,555
27-Aug-24,55.30,55.30,55.10,55.10,7934
26-Aug-24,55.40,55.40,54.80,54.80,12340
23-Aug-24,55.00,55.00,55.00,55.00,440
22-Aug-24,53.71,55.05,53.71,54.75,8171
20-Aug-24,53.21,53.21,53.21,53.21,3192
19-Aug-24,52.76,52.76,52.35,52.35,2731
16-Aug-24,53.10,53.10,52.20,52.85,11398
15-Aug-24,52.60,53.10,52.50,53.10,5493
14-Aug-24,52.60,53.10,52.56,53.10,4541620
13-Aug-24,52.59,52.65,52.57,52.65,8790
12-Aug-24,52.25,52.25,52.25,52.25,7837
09-Aug-24,53.00,53.00,52.57,52.66,20562
08-Aug-24,53.45,53.45,53.45,53.45,106
07-Aug-24,53.80,54.00,53.70,53.70,18831
06-Aug-24,53.20,54.30,53.10,54.20,54640
05-Aug-24,53.45,54.74,53.20,53.20,289112
02-Aug-24,55.04,55.04,54.50,54.50,49809
01-Aug-24,54.55,54.90,54.55,54.90,6496
31-Jul-24,53.70,54.35,53.70,54.35,13677
30-Jul-24,53.70,53.87,53.65,53.80,62344
29-Jul-24,53.50,53.50,53.24,53.24,3090
26-Jul-24,53.45,53.60,53.40,53.60,11973
25-Jul-24,53.50,53.50,52.35,52.55,54481
24-Jul-24,53.67,53.67,53.35,53.35,39003
23-Jul-24,54.00,54.00,53.25,53.35,11777
22-Jul-24,52.90,53.20,52.80,53.20,20677
19-Jul-24,52.25,52.95,52.25,52.95,22197
18-Jul-24,53.31,53.31,52.80,52.80,7073
17-Jul-24,52.27,52.31,52.22,52.30,10931
16-Jul-24,50.95,51.50,50.76,51.35,21853
12-Jul-24,50.70,50.70,50.40,50.40,114833
11-Jul-24,49.57,50.14,49.57,50.14,23247
10-Jul-24,48.02,48.60,48.02,48.60,24268
09-Jul-24,48.65,48.65,48.60,48.60,4374
08-Jul-24,48.90,48.90,48.90,48.90,48
03-Jul-24,50.25,50.25,50.25,50.25,100
02-Jul-24,50.28,50.28,50.28,50.28,301
01-Jul-24,49.20,49.25,49.20,49.25,2067
28-Jun-24,49.00,49.65,49.00,49.30,7567
27-Jun-24,49.00,49.00,48.75,48.75,2590
26-Jun-24,48.24,48.24,48.20,48.20,916
25-Jun-24,47.70,47.70,47.70,47.70,190
24-Jun-24,48.15,48.30,47.85,47.90,32260
21-Jun-24,48.05,48.05,47.82,47.82,1865
20-Jun-24,47.79,48.00,47.79,48.00,18877
18-Jun-24,47.85,47.85,47.85,47.85,1435
17-Jun-24,47.35,47.85,47.35,47.85,22136
14-Jun-24,47.19,47.19,47.19,47.19,47
12-Jun-24,48.05,48.05,47.30,47.30,5963
11-Jun-24,46.87,46.87,46.65,46.65,93
10-Jun-24,46.80,47.11,46.80,47.11,610
06-Jun-24,46.50,46.50,46.50,46.50,651
04-Jun-24,46.29,46.29,46.29,46.29,231
03-Jun-24,46.75,46.75,45.39,45.39,40500
31-May-24,45.28,45.84,45.28,45.84,546
29-May-24,44.00,44.00,43.92,43.92,1011
24-May-24,44.25,44.25,44.21,44.21,33290
23-May-24,44.65,44.90,44.51,44.51,1961
22-May-24,45.40,45.40,45.40,45.40,10442
21-May-24,45.10,45.30,45.00,45.30,15394
20-May-24,45.50,45.50,45.45,45.45,227
16-May-24,45.70,45.70,45.70,45.70,2879
15-May-24,45.60,45.75,45.60,45.70,39044
14-May-24,45.17,45.17,45.00,45.00,5042
10-May-24,44.76,44.76,44.76,44.76,3804

*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