Cotação atual, histórico e gráfico do papel: BVLU39

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 BVLU39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/04/2024	0,00%	0,00	52,95	52,95	52,95	52,95	2K	2
18/04/2024	0,36%	0,19	52,95	52,95	52,95	52,95	1K	1
15/04/2024	0,40%	0,21	52,76	52,76	52,76	52,76	474	1
12/04/2024	-0,85%	-0,45	52,55	52,55	52,55	52,55	525	1
09/04/2024	-0,75%	-0,40	53,00	53,30	53,00	53,30	212	4
08/04/2024	-0,28%	-0,15	53,40	53,65	53,40	53,65	321	6
05/04/2024	-0,74%	-0,40	53,55	53,55	53,55	53,55	535	1
04/04/2024	0,00%	0,00	53,95	53,95	53,95	53,95	377	1
03/04/2024	-0,02%	-0,01	53,95	53,95	53,95	53,95	269	1
02/04/2024	-0,81%	-0,44	53,96	53,95	53,95	53,96	8K	5
28/03/2024	1,78%	0,95	54,40	54,40	54,40	54,40	489	1
27/03/2024	0,94%	0,50	53,45	53,44	53,44	53,45	1M	171
26/03/2024	-0,17%	-0,09	52,95	52,95	52,95	52,95	52	1
20/03/2024	1,32%	0,69	53,04	53,04	53,04	53,04	13M	2
15/03/2024	0,48%	0,25	52,35	52,35	52,35	52,35	1K	2
14/03/2024	-1,12%	-0,59	52,10	52,10	52,10	52,10	521	2
13/03/2024	0,17%	0,09	52,69	52,69	52,69	52,69	526	1
11/03/2024	0,77%	0,40	52,60	52,60	52,60	52,60	526	1
07/03/2024	0,29%	0,15	52,20	52,20	52,20	52,20	261	1
06/03/2024	4,16%	2,08	52,05	52,05	52,05	52,05	260	1
20/02/2024	0,24%	0,12	49,97	49,97	49,97	49,97	49	1
07/02/2024	-0,12%	-0,06	49,85	49,85	49,85	49,85	5K	3
05/02/2024	-0,38%	-0,19	49,91	49,91	49,91	49,91	5K	3
02/02/2024	0,85%	0,42	50,10	49,95	49,95	50,10	1K	2
24/01/2024	-0,62%	-0,31	49,68	49,68	49,68	49,68	993	1
23/01/2024	6,36%	2,99	49,99	49,99	49,99	49,99	25K	1
07/12/2023	0,11%	0,05	47,00	47,00	47,00	47,00	8K	1
04/12/2023	3,16%	1,44	46,95	47,00	46,89	47,00	16K	3
28/11/2023	1,38%	0,62	45,51	45,59	45,51	45,59	5K	2
16/11/2023	1,19%	0,53	44,89	44,89	44,89	44,89	44	1
13/11/2023	0,86%	0,38	44,36	44,50	44,36	44,50	49K	5
31/10/2023	1,27%	0,55	43,98	43,99	43,98	43,99	2K	2
26/10/2023	-0,25%	-0,11	43,43	43,43	43,43	43,43	43	1
25/10/2023	-3,95%	-1,79	43,54	43,54	43,54	43,54	43	1
19/10/2023	-0,72%	-0,33	45,33	45,33	45,33	45,33	90	1
16/10/2023	0,31%	0,14	45,66	45,66	45,66	45,66	45	1
13/10/2023	-1,17%	-0,54	45,52	45,52	45,52	45,52	45	1
10/10/2023	-0,37%	-0,17	46,06	46,06	46,06	46,06	46	1
06/10/2023	1,47%	0,67	46,23	46,23	46,23	46,23	46	1
04/10/2023	-0,20%	-0,09	45,56	45,56	45,56	45,56	45	1
02/10/2023	-0,11%	-0,05	45,65	45,66	45,65	45,66	2K	2
29/09/2023	-0,44%	-0,20	45,70	45,80	45,49	45,82	10K	6
28/09/2023	1,19%	0,54	45,90	45,90	45,90	45,90	918	1
27/09/2023	0,80%	0,36	45,36	45,23	45,23	45,36	16K	2
26/09/2023	-0,62%	-0,28	45,00	45,12	44,97	45,12	25K	11
22/09/2023	-0,81%	-0,37	45,28	45,24	45,24	45,28	9K	2
21/09/2023	-1,62%	-0,75	45,65	45,65	45,65	45,65	5K	2
13/09/2023	-0,64%	-0,30	46,40	46,40	46,40	46,40	5K	1
06/09/2023	0,11%	0,05	46,70	46,64	46,64	46,70	12K	2
03/08/2023	4,04%	1,81	46,65	46,30	46,30	46,65	7K	2
03/07/2023	1,68%	0,74	44,84	44,84	44,84	44,84	13K	1
27/06/2023	-3,29%	-1,50	44,10	44,10	44,10	44,10	441	1
13/06/2023	1,27%	0,57	45,60	45,60	45,60	45,60	45	1
12/06/2023	2,32%	1,02	45,03	45,03	45,03	45,03	9K	1
17/05/2023	0,82%	0,36	44,01	44,01	44,01	44,01	440	1
16/05/2023	-0,21%	-0,09	43,65	43,65	43,65	43,65	174	1
12/05/2023	-0,21%	-0,09	43,74	43,74	43,74	43,74	174	1
11/05/2023	-0,97%	-0,43	43,83	43,89	43,83	43,89	877	2
10/05/2023	0,16%	0,07	44,26	44,26	44,26	44,26	442	1
09/05/2023	-1,01%	-0,45	44,19	44,19	44,19	44,19	132	1
08/05/2023	1,02%	0,45	44,64	44,30	44,30	44,64	712	3
04/05/2023	-1,19%	-0,53	44,19	44,36	44,19	44,36	620	3
27/04/2023	-1,80%	-0,82	44,72	44,72	44,72	44,72	11K	1
26/04/2023	-1,30%	-0,60	45,54	45,54	45,54	45,54	455	1
25/04/2023	-1,20%	-0,56	46,14	46,14	46,14	46,14	461	1
24/04/2023	-0,09%	-0,04	46,70	46,70	46,70	46,70	467	1
19/04/2023	0,41%	0,19	46,74	46,68	46,68	46,74	38K	2
18/04/2023	1,28%	0,59	46,55	46,55	46,55	46,55	186	1
17/04/2023	0,42%	0,19	45,96	45,96	45,96	45,96	459	1
14/04/2023	0,02%	0,01	45,77	45,77	45,77	45,77	457	1
13/04/2023	-0,85%	-0,39	45,76	45,76	45,76	45,76	457	1
12/04/2023	-1,49%	-0,70	46,15	46,22	46,15	46,22	646	2
11/04/2023	-0,66%	-0,31	46,85	46,85	46,85	46,85	187	1
10/04/2023	1,31%	0,61	47,16	47,16	47,16	47,16	471	1
05/04/2023	-0,66%	-0,31	46,55	46,55	46,55	46,55	2K	1
04/04/2023	-0,91%	-0,43	46,86	46,86	46,86	46,86	468	1
03/04/2023	1,33%	0,62	47,29	47,19	47,19	47,29	944	2
31/03/2023	-0,36%	-0,17	46,67	46,67	46,67	46,67	466	1
29/03/2023	1,65%	0,76	46,84	46,50	46,50	46,84	1K	3
28/03/2023	-1,24%	-0,58	46,08	46,17	46,08	46,17	2K	2
27/03/2023	-2,14%	-1,02	46,66	46,66	46,66	46,66	466	1
21/03/2023	1,21%	0,57	47,68	47,63	47,63	47,68	11K	2
20/03/2023	0,58%	0,27	47,11	47,11	47,11	47,11	235	1
13/03/2023	-2,21%	-1,06	46,84	46,84	46,84	46,84	187	1
09/03/2023	-0,37%	-0,18	47,90	47,90	47,90	47,90	479	1
08/03/2023	-0,72%	-0,35	48,08	48,08	48,08	48,08	480	1
07/03/2023	-0,88%	-0,43	48,43	48,43	48,43	48,43	3M	1
06/03/2023	-1,87%	-0,93	48,86	49,49	48,86	49,49	259K	2
03/03/2023	1,38%	0,68	49,79	49,79	49,79	49,79	26K	1
02/03/2023	0,64%	0,31	49,11	49,11	49,11	49,11	37K	1
01/03/2023	-0,18%	-0,09	48,80	48,73	48,72	48,90	22K	6
28/02/2023	-0,51%	-0,25	48,89	49,20	48,89	49,20	16K	4
27/02/2023	0,59%	0,29	49,14	48,80	48,80	52,19	3M	12
24/02/2023	0,43%	0,21	48,85	48,76	48,76	48,85	3M	2
23/02/2023	-0,14%	-0,07	48,64	48,50	48,50	48,66	3M	3
22/02/2023	-2,54%	-1,27	48,71	48,71	48,71	48,71	9M	1
17/02/2023	-2,57%	-1,32	49,98	49,98	49,98	49,98	264K	1
16/02/2023	0,27%	0,14	51,30	51,30	51,30	51,30	3M	1
15/02/2023	0,57%	0,29	51,16	51,00	51,00	51,16	221K	2
14/02/2023	-0,22%	-0,11	50,87	50,87	50,87	50,87	567K	1
13/02/2023	0,75%	0,38	50,98	50,98	50,98	50,98	92K	2
10/02/2023	-0,47%	-0,24	50,60	50,60	50,60	50,60	151K	1
09/02/2023	0,41%	0,21	50,84	50,84	50,84	50,84	3M	1
08/02/2023	-1,07%	-0,55	50,63	50,63	50,63	50,63	26K	1
07/02/2023	2,48%	1,24	51,18	50,26	50,26	51,18	4M	6
06/02/2023	-1,27%	-0,64	49,94	50,51	49,94	50,51	148K	4
03/02/2023	0,66%	0,33	50,58	50,58	50,58	50,58	3M	1
02/02/2023	1,41%	0,70	50,25	49,60	49,60	50,25	3M	2
01/02/2023	-0,08%	-0,04	49,55	49,86	49,55	49,86	156K	2
31/01/2023	0,12%	0,06	49,59	49,59	49,59	49,59	3M	1
27/01/2023	0,51%	0,25	49,53	49,50	49,50	49,53	31K	2
26/01/2023	0,43%	0,21	49,28	49,28	49,28	49,28	3M	1
25/01/2023	0,39%	0,19	49,07	48,59	48,59	49,07	926	3
24/01/2023	0,89%	0,43	48,88	48,88	48,88	48,88	146	1
18/01/2023	-0,64%	-0,31	48,45	48,60	48,45	48,60	4M	2
17/01/2023	-0,16%	-0,08	48,76	48,76	48,76	48,76	31K	1
12/01/2023	-1,25%	-0,62	48,84	48,92	48,84	48,92	8K	3
11/01/2023	0,12%	0,06	49,46	49,46	49,46	49,46	4M	1
05/01/2023	-0,64%	-0,32	49,40	49,40	49,40	49,40	49	1
03/01/2023	1,28%	0,63	49,72	49,53	49,53	49,72	7M	2
02/01/2023	1,97%	0,95	49,09	49,09	49,09	49,09	343	1
27/12/2022	2,36%	1,11	48,14	48,14	48,14	48,14	11M	1
22/12/2022	-0,15%	-0,07	47,03	46,43	46,41	47,03	2M	5
20/12/2022	-2,83%	-1,37	47,10	47,10	47,10	47,10	267K	1
16/12/2022	-1,38%	-0,68	48,47	48,47	48,47	48,47	108K	1
15/12/2022	-2,36%	-1,19	49,15	49,15	49,15	49,15	358K	1
14/12/2022	1,35%	0,67	50,34	50,34	50,34	50,34	7M	1
09/12/2022	0,53%	0,26	49,67	49,35	49,35	49,67	1M	3
08/12/2022	0,00%	0,00	49,41	49,41	49,41	49,41	323K	2
07/12/2022	0,10%	0,05	49,41	50,00	49,41	50,00	175K	2
06/12/2022	-2,18%	-1,10	49,36	49,36	49,36	49,36	98K	1
05/12/2022	-0,30%	-0,15	50,46	50,46	50,46	50,46	35K	2
02/12/2022	-0,24%	-0,12	50,61	50,61	50,61	50,61	160K	1
01/12/2022	-	-	50,73	50,72	50,71	50,79	110K	62

Date,Open,High,Low,Close,Volume
22-Apr-24,52.95,52.95,52.95,52.95,2382
18-Apr-24,52.95,52.95,52.95,52.95,1059
15-Apr-24,52.76,52.76,52.76,52.76,474
12-Apr-24,52.55,52.55,52.55,52.55,525
09-Apr-24,53.30,53.30,53.00,53.00,212
08-Apr-24,53.65,53.65,53.40,53.40,321
05-Apr-24,53.55,53.55,53.55,53.55,535
04-Apr-24,53.95,53.95,53.95,53.95,377
03-Apr-24,53.95,53.95,53.95,53.95,269
02-Apr-24,53.95,53.96,53.95,53.96,8201
28-Mar-24,54.40,54.40,54.40,54.40,489
27-Mar-24,53.44,53.45,53.44,53.45,1068999
26-Mar-24,52.95,52.95,52.95,52.95,52
20-Mar-24,53.04,53.04,53.04,53.04,12729600
15-Mar-24,52.35,52.35,52.35,52.35,1047
14-Mar-24,52.10,52.10,52.10,52.10,521
13-Mar-24,52.69,52.69,52.69,52.69,526
11-Mar-24,52.60,52.60,52.60,52.60,526
07-Mar-24,52.20,52.20,52.20,52.20,261
06-Mar-24,52.05,52.05,52.05,52.05,260
20-Feb-24,49.97,49.97,49.97,49.97,49
07-Feb-24,49.85,49.85,49.85,49.85,5034
05-Feb-24,49.91,49.91,49.91,49.91,5040
02-Feb-24,49.95,50.10,49.95,50.10,1051
24-Jan-24,49.68,49.68,49.68,49.68,993
23-Jan-24,49.99,49.99,49.99,49.99,24945
07-Dec-23,47.00,47.00,47.00,47.00,7802
04-Dec-23,47.00,47.00,46.89,46.95,15737
28-Nov-23,45.59,45.59,45.51,45.51,4555
16-Nov-23,44.89,44.89,44.89,44.89,44
13-Nov-23,44.50,44.50,44.36,44.36,48863
31-Oct-23,43.99,43.99,43.98,43.98,2419
26-Oct-23,43.43,43.43,43.43,43.43,43
25-Oct-23,43.54,43.54,43.54,43.54,43
19-Oct-23,45.33,45.33,45.33,45.33,90
16-Oct-23,45.66,45.66,45.66,45.66,45
13-Oct-23,45.52,45.52,45.52,45.52,45
10-Oct-23,46.06,46.06,46.06,46.06,46
06-Oct-23,46.23,46.23,46.23,46.23,46
04-Oct-23,45.56,45.56,45.56,45.56,45
02-Oct-23,45.66,45.66,45.65,45.65,2328
29-Sep-23,45.80,45.82,45.49,45.70,9701
28-Sep-23,45.90,45.90,45.90,45.90,918
27-Sep-23,45.23,45.36,45.23,45.36,15875
26-Sep-23,45.12,45.12,44.97,45.00,24788
22-Sep-23,45.24,45.28,45.24,45.28,9054
21-Sep-23,45.65,45.65,45.65,45.65,4565
13-Sep-23,46.40,46.40,46.40,46.40,4640
06-Sep-23,46.64,46.70,46.64,46.70,11667
03-Aug-23,46.30,46.65,46.30,46.65,7250
03-Jul-23,44.84,44.84,44.84,44.84,12555
27-Jun-23,44.10,44.10,44.10,44.10,441
13-Jun-23,45.60,45.60,45.60,45.60,45
12-Jun-23,45.03,45.03,45.03,45.03,8915
17-May-23,44.01,44.01,44.01,44.01,440
16-May-23,43.65,43.65,43.65,43.65,174
12-May-23,43.74,43.74,43.74,43.74,174
11-May-23,43.89,43.89,43.83,43.83,877
10-May-23,44.26,44.26,44.26,44.26,442
09-May-23,44.19,44.19,44.19,44.19,132
08-May-23,44.30,44.64,44.30,44.64,712
04-May-23,44.36,44.36,44.19,44.19,620
27-Apr-23,44.72,44.72,44.72,44.72,11135
26-Apr-23,45.54,45.54,45.54,45.54,455
25-Apr-23,46.14,46.14,46.14,46.14,461
24-Apr-23,46.70,46.70,46.70,46.70,467
19-Apr-23,46.68,46.74,46.68,46.74,37780
18-Apr-23,46.55,46.55,46.55,46.55,186
17-Apr-23,45.96,45.96,45.96,45.96,459
14-Apr-23,45.77,45.77,45.77,45.77,457
13-Apr-23,45.76,45.76,45.76,45.76,457
12-Apr-23,46.22,46.22,46.15,46.15,646
11-Apr-23,46.85,46.85,46.85,46.85,187
10-Apr-23,47.16,47.16,47.16,47.16,471
05-Apr-23,46.55,46.55,46.55,46.55,1675
04-Apr-23,46.86,46.86,46.86,46.86,468
03-Apr-23,47.19,47.29,47.19,47.29,944
31-Mar-23,46.67,46.67,46.67,46.67,466
29-Mar-23,46.50,46.84,46.50,46.84,1351
28-Mar-23,46.17,46.17,46.08,46.08,2304
27-Mar-23,46.66,46.66,46.66,46.66,466
21-Mar-23,47.63,47.68,47.63,47.68,10775
20-Mar-23,47.11,47.11,47.11,47.11,235
13-Mar-23,46.84,46.84,46.84,46.84,187
09-Mar-23,47.90,47.90,47.90,47.90,479
08-Mar-23,48.08,48.08,48.08,48.08,480
07-Mar-23,48.43,48.43,48.43,48.43,3059710
06-Mar-23,49.49,49.49,48.86,48.86,258671
03-Mar-23,49.79,49.79,49.79,49.79,25940
02-Mar-23,49.11,49.11,49.11,49.11,36685
01-Mar-23,48.73,48.90,48.72,48.80,22008
28-Feb-23,49.20,49.20,48.89,48.89,16171
27-Feb-23,48.80,52.19,48.80,49.14,3414761
24-Feb-23,48.76,48.85,48.76,48.85,3216479
23-Feb-23,48.50,48.66,48.50,48.64,3062268
22-Feb-23,48.71,48.71,48.71,48.71,8916462
17-Feb-23,49.98,49.98,49.98,49.98,264344
16-Feb-23,51.30,51.30,51.30,51.30,3384979
15-Feb-23,51.00,51.16,51.00,51.16,221413
14-Feb-23,50.87,50.87,50.87,50.87,566539
13-Feb-23,50.98,50.98,50.98,50.98,92426
10-Feb-23,50.60,50.60,50.60,50.60,150737
09-Feb-23,50.84,50.84,50.84,50.84,3332917
08-Feb-23,50.63,50.63,50.63,50.63,26428
07-Feb-23,50.26,51.18,50.26,51.18,3554483
06-Feb-23,50.51,50.51,49.94,49.94,147776
03-Feb-23,50.58,50.58,50.58,50.58,3369892
02-Feb-23,49.60,50.25,49.60,50.25,3460741
01-Feb-23,49.86,49.86,49.55,49.55,155637
31-Jan-23,49.59,49.59,49.59,49.59,3167214
27-Jan-23,49.50,49.53,49.50,49.53,31055
26-Jan-23,49.28,49.28,49.28,49.28,3482174
25-Jan-23,48.59,49.07,48.59,49.07,926
24-Jan-23,48.88,48.88,48.88,48.88,146
18-Jan-23,48.60,48.60,48.45,48.45,3661707
17-Jan-23,48.76,48.76,48.76,48.76,31450
12-Jan-23,48.92,48.92,48.84,48.84,8107
11-Jan-23,49.46,49.46,49.46,49.46,3712714
05-Jan-23,49.40,49.40,49.40,49.40,49
03-Jan-23,49.53,49.72,49.53,49.72,7402363
02-Jan-23,49.09,49.09,49.09,49.09,343
27-Dec-22,48.14,48.14,48.14,48.14,10781241
22-Dec-22,46.43,47.03,46.41,47.03,2444986
20-Dec-22,47.10,47.10,47.10,47.10,267245
16-Dec-22,48.47,48.47,48.47,48.47,108136
15-Dec-22,49.15,49.15,49.15,49.15,357713
14-Dec-22,50.34,50.34,50.34,50.34,6737757
09-Dec-22,49.35,49.67,49.35,49.67,1445990
08-Dec-22,49.41,49.41,49.41,49.41,323141
07-Dec-22,50.00,50.00,49.41,49.41,174688
06-Dec-22,49.36,49.36,49.36,49.36,98473
05-Dec-22,50.46,50.46,50.46,50.46,34968
02-Dec-22,50.61,50.61,50.61,50.61,159573
01-Dec-22,50.72,50.79,50.71,50.73,110357

*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: BVLU39