Cotação atual, histórico e gráfico do papel: SBUB34

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 SBUB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	1,42%	7,92	566,38	548,00	548,00	566,38	37K	23
01/04/2025	-0,22%	-1,21	558,46	555,68	554,77	558,46	4K	3
31/03/2025	-0,36%	-2,00	559,67	559,01	559,01	563,89	17K	5
28/03/2025	-1,36%	-7,75	561,67	565,22	561,09	565,22	47K	4
27/03/2025	1,50%	8,39	569,42	565,00	565,00	571,96	27K	31
26/03/2025	3,39%	18,39	561,03	551,77	551,77	562,32	282K	26
25/03/2025	-1,41%	-7,77	542,64	549,01	540,00	551,04	61K	7

24/03/2025	-0,17%	-0,91	550,41	562,82	550,41	562,82	115K	3
21/03/2025	-2,28%	-12,88	551,32	560,01	551,32	560,01	40K	3
20/03/2025	1,05%	5,89	564,20	562,29	562,29	564,20	32K	2
19/03/2025	-0,03%	-0,17	558,31	562,29	557,97	562,29	40K	10
18/03/2025	-0,47%	-2,64	558,48	559,49	558,48	559,49	5K	4
17/03/2025	0,15%	0,84	561,12	561,48	561,12	561,48	2K	2
14/03/2025	0,29%	1,60	560,28	557,90	557,90	562,62	156K	4
13/03/2025	-2,22%	-12,71	558,68	572,45	557,34	572,45	178K	45
12/03/2025	-1,64%	-9,54	571,39	577,00	565,82	577,00	534K	10
11/03/2025	-1,74%	-10,30	580,93	593,60	580,00	593,60	169K	11
10/03/2025	-3,98%	-24,51	591,23	591,23	591,23	591,23	3K	1
07/03/2025	0,75%	4,58	615,74	607,22	606,06	615,74	111K	10
06/03/2025	-5,03%	-32,34	611,16	635,92	607,74	636,41	8K	5
05/03/2025	-5,16%	-34,99	643,50	670,01	643,50	670,01	26K	6
28/02/2025	1,43%	9,56	678,49	669,88	669,88	678,49	6K	5
27/02/2025	1,95%	12,81	668,93	668,63	668,63	672,77	7K	6
26/02/2025	-0,81%	-5,38	656,12	661,99	650,13	661,99	40K	13
25/02/2025	1,57%	10,21	661,50	651,55	650,11	661,50	38K	44
24/02/2025	0,47%	3,05	651,29	650,01	649,01	651,29	541K	5
21/02/2025	0,50%	3,24	648,24	648,97	648,24	648,97	64K	2
20/02/2025	0,43%	2,78	645,00	646,56	645,00	646,62	521K	3
19/02/2025	0,00%	0,00	642,22	642,22	642,22	642,22	8K	1
18/02/2025	1,06%	6,75	642,22	635,47	635,47	642,53	10K	9
17/02/2025	-1,63%	-10,56	635,47	646,03	635,00	646,03	5K	4
14/02/2025	0,16%	1,03	646,03	646,00	646,00	646,03	2K	2
13/02/2025	0,21%	1,36	645,00	643,64	643,64	650,03	281K	9
12/02/2025	0,00%	0,00	643,64	643,62	643,62	643,64	1K	2
10/02/2025	-1,00%	-6,47	643,64	650,11	643,64	650,11	3K	4
07/02/2025	0,42%	2,73	650,11	643,99	641,00	652,38	154K	6
06/02/2025	-0,66%	-4,31	647,38	653,46	645,06	653,46	89K	5
05/02/2025	2,04%	13,00	651,69	639,99	639,99	651,69	94K	25
04/02/2025	1,78%	11,16	638,69	624,00	624,00	638,69	8K	7
03/02/2025	-0,26%	-1,65	627,53	624,23	623,12	627,53	18K	7
31/01/2025	-1,35%	-8,64	629,18	634,74	629,18	634,74	15K	4
30/01/2025	1,67%	10,49	637,82	627,33	627,33	646,99	462K	9
29/01/2025	6,62%	38,96	627,33	610,00	610,00	627,33	149K	11
28/01/2025	0,31%	1,83	588,37	583,91	583,20	588,37	32K	6
27/01/2025	0,38%	2,21	586,54	584,61	582,40	586,54	5K	3
24/01/2025	1,01%	5,86	584,33	566,90	566,90	584,96	16K	11
23/01/2025	-0,70%	-4,10	578,47	578,47	578,47	578,47	1K	1
22/01/2025	-1,10%	-6,49	582,57	584,21	582,57	584,57	4K	3
21/01/2025	3,17%	18,11	589,06	588,37	588,37	592,55	462K	9
20/01/2025	-0,87%	-4,99	570,95	570,40	570,40	581,39	7K	5
17/01/2025	2,14%	12,06	575,94	576,88	575,94	577,14	10K	3
16/01/2025	0,56%	3,14	563,88	562,37	562,37	563,88	13K	2
15/01/2025	-0,53%	-2,97	560,74	563,71	560,74	568,82	3K	6
14/01/2025	-0,88%	-5,03	563,71	560,00	560,00	569,67	76K	5
13/01/2025	0,86%	4,84	568,74	563,00	561,08	568,74	9K	7
10/01/2025	1,06%	5,90	563,90	562,60	562,60	563,90	1K	2
09/01/2025	-1,36%	-7,69	558,00	560,43	556,60	569,42	9K	12
08/01/2025	0,20%	1,15	565,69	565,83	565,69	565,83	51K	2
07/01/2025	-1,91%	-10,98	564,54	564,61	557,24	567,58	148K	242
06/01/2025	-0,15%	-0,89	575,52	575,52	575,52	575,52	575	1
03/01/2025	1,78%	10,08	576,41	573,84	573,13	576,41	85K	16
02/01/2025	0,97%	5,45	566,33	568,21	563,38	568,21	73K	7
30/12/2024	-1,15%	-6,51	560,88	556,00	556,00	560,88	4K	5
26/12/2024	5,12%	27,61	567,39	563,15	563,15	567,39	41K	5
23/12/2024	-0,26%	-1,42	539,78	539,89	535,68	540,26	26K	40
20/12/2024	-0,58%	-3,15	541,20	541,20	541,20	541,20	541	1
19/12/2024	-4,20%	-23,84	544,35	565,20	544,35	565,74	80K	15
18/12/2024	1,00%	5,63	568,19	560,38	560,38	570,08	84K	8
17/12/2024	-1,56%	-8,91	562,56	571,47	562,02	576,10	150K	7
16/12/2024	-2,47%	-14,46	571,47	589,16	568,00	589,16	21K	25
13/12/2024	-0,59%	-3,47	585,93	588,69	585,93	588,69	118K	3
12/12/2024	0,29%	1,72	589,40	579,42	579,42	592,36	143K	4
11/12/2024	-1,59%	-9,49	587,68	593,66	587,68	597,20	6K	4
10/12/2024	-0,66%	-3,94	597,17	600,00	593,39	600,00	118K	15
09/12/2024	-1,16%	-7,05	601,11	610,00	600,66	610,00	105K	14
06/12/2024	1,65%	9,86	608,16	597,00	597,00	608,16	146K	4
05/12/2024	-1,95%	-11,87	598,30	616,28	593,57	616,28	135K	31
04/12/2024	-1,17%	-7,21	610,17	613,57	610,17	613,57	49K	2
03/12/2024	0,18%	1,14	617,38	615,05	612,43	617,52	181K	6
02/12/2024	1,46%	8,86	616,24	616,15	607,56	617,86	122K	34
29/11/2024	-0,62%	-3,76	607,38	615,76	607,38	615,76	52K	4
28/11/2024	1,66%	9,96	611,14	601,87	600,78	611,51	14K	6
27/11/2024	2,72%	15,90	601,18	594,90	592,99	601,38	26K	33
26/11/2024	-1,68%	-10,03	585,28	583,40	583,40	590,88	22K	15
25/11/2024	0,46%	2,72	595,31	581,00	581,00	597,67	83K	130
22/11/2024	2,10%	12,21	592,59	581,72	578,84	592,59	20K	4
21/11/2024	2,00%	11,40	580,38	575,65	573,42	582,48	162K	7
19/11/2024	-0,97%	-5,58	568,98	573,04	568,98	577,10	95K	16
18/11/2024	-0,05%	-0,31	574,56	572,71	569,04	574,56	21K	9
14/11/2024	1,05%	6,00	574,87	576,87	574,87	576,87	260K	3
13/11/2024	-0,40%	-2,31	568,87	568,87	568,87	568,87	28K	2
12/11/2024	-1,86%	-10,82	571,18	575,46	571,18	576,58	13K	7
11/11/2024	4,33%	24,15	582,00	567,26	567,26	583,37	101K	14
08/11/2024	2,59%	14,08	557,85	557,85	557,85	557,85	4K	1
07/11/2024	-0,61%	-3,35	543,77	544,89	543,40	551,43	9K	7
06/11/2024	-2,01%	-11,20	547,12	559,32	547,12	566,16	112K	7
05/11/2024	-0,05%	-0,27	558,32	559,33	555,94	559,33	4K	8
04/11/2024	-2,85%	-16,41	558,59	559,53	558,54	559,53	6K	3
01/11/2024	1,35%	7,68	575,00	557,95	557,95	575,00	9K	6
31/10/2024	1,11%	6,24	567,32	570,00	567,32	570,50	182K	3
30/10/2024	-0,21%	-1,16	561,08	562,24	560,00	562,24	59K	7
29/10/2024	-0,59%	-3,32	562,24	554,93	554,93	562,65	22K	15
28/10/2024	1,68%	9,35	565,56	555,52	555,52	565,56	8K	7
25/10/2024	0,23%	1,26	556,21	556,21	556,21	556,21	467K	1
24/10/2024	0,20%	1,10	554,95	558,88	554,95	558,88	135K	5
23/10/2024	0,10%	0,55	553,85	549,50	548,90	553,85	531K	9
22/10/2024	0,70%	3,85	553,30	549,00	546,15	554,10	19K	6
21/10/2024	-0,05%	-0,27	549,45	538,72	538,72	554,40	27K	8
18/10/2024	0,96%	5,23	549,72	544,64	544,64	549,72	15K	9
17/10/2024	1,31%	7,04	544,49	541,08	540,54	544,49	24K	4
16/10/2024	-0,58%	-3,15	537,45	542,70	534,60	542,70	500K	7
15/10/2024	2,47%	13,02	540,60	517,02	517,02	540,60	53K	8
14/10/2024	-1,95%	-10,47	527,58	536,22	527,53	536,22	85K	5
11/10/2024	2,46%	12,90	538,05	535,60	535,60	538,05	16K	3
10/10/2024	-1,80%	-9,62	525,15	524,34	524,34	525,41	19K	3
09/10/2024	1,20%	6,36	534,77	533,71	533,71	536,36	139K	10
08/10/2024	0,61%	3,18	528,41	528,41	528,41	528,41	2K	1
07/10/2024	-0,11%	-0,57	525,23	524,17	524,17	528,41	64K	8
04/10/2024	0,62%	3,22	525,80	524,16	522,08	525,80	3K	5
03/10/2024	0,20%	1,03	522,58	525,23	522,58	525,23	5K	3
02/10/2024	-2,38%	-12,73	521,55	523,64	521,55	524,17	27K	6
01/10/2024	1,47%	7,75	534,28	530,53	527,55	534,77	43K	15
30/09/2024	-0,71%	-3,79	526,53	531,59	526,53	534,37	20K	6
27/09/2024	-0,33%	-1,77	530,32	532,65	530,32	532,65	6K	7
26/09/2024	1,51%	7,93	532,09	532,09	532,09	532,09	21K	1
25/09/2024	1,25%	6,46	524,16	516,88	516,88	524,16	6K	3
24/09/2024	-1,52%	-7,99	517,70	522,58	517,70	522,58	34K	4
23/09/2024	-0,89%	-4,73	525,69	532,39	524,48	535,83	10K	6
20/09/2024	0,60%	3,14	530,42	532,62	530,00	532,62	4K	4
19/09/2024	-0,68%	-3,60	527,28	536,17	524,79	536,17	11K	4
18/09/2024	0,75%	3,94	530,88	532,21	525,00	532,21	118K	7
17/09/2024	-0,54%	-2,84	526,94	529,78	526,81	529,78	28K	4
16/09/2024	-3,55%	-19,52	529,78	554,80	529,78	554,80	7K	4
13/09/2024	-	-	549,30	547,13	547,12	549,30	7K	3

Date,Open,High,Low,Close,Volume
02-Apr-25,548.00,566.38,548.00,566.38,37262
01-Apr-25,555.68,558.46,554.77,558.46,3897
31-Mar-25,559.01,563.89,559.01,559.67,17406
28-Mar-25,565.22,565.22,561.09,561.67,46661
27-Mar-25,565.00,571.96,565.00,569.42,27276
26-Mar-25,551.77,562.32,551.77,561.03,281600
25-Mar-25,549.01,551.04,540.00,542.64,61391
24-Mar-25,562.82,562.82,550.41,550.41,114529
21-Mar-25,560.01,560.01,551.32,551.32,40277
20-Mar-25,562.29,564.20,562.29,564.20,32153
19-Mar-25,562.29,562.29,557.97,558.31,39719
18-Mar-25,559.49,559.49,558.48,558.48,5029
17-Mar-25,561.48,561.48,561.12,561.12,1683
14-Mar-25,557.90,562.62,557.90,560.28,155763
13-Mar-25,572.45,572.45,557.34,558.68,178211
12-Mar-25,577.00,577.00,565.82,571.39,533901
11-Mar-25,593.60,593.60,580.00,580.93,169155
10-Mar-25,591.23,591.23,591.23,591.23,2956
07-Mar-25,607.22,615.74,606.06,615.74,110758
06-Mar-25,635.92,636.41,607.74,611.16,8090
05-Mar-25,670.01,670.01,643.50,643.50,25814
28-Feb-25,669.88,678.49,669.88,678.49,6070
27-Feb-25,668.63,672.77,668.63,668.93,7382
26-Feb-25,661.99,661.99,650.13,656.12,39842
25-Feb-25,651.55,661.50,650.11,661.50,37933
24-Feb-25,650.01,651.29,649.01,651.29,541472
21-Feb-25,648.97,648.97,648.24,648.24,63528
20-Feb-25,646.56,646.62,645.00,645.00,521328
19-Feb-25,642.22,642.22,642.22,642.22,7706
18-Feb-25,635.47,642.53,635.47,642.22,9608
17-Feb-25,646.03,646.03,635.00,635.47,5095
14-Feb-25,646.00,646.03,646.00,646.03,1938
13-Feb-25,643.64,650.03,643.64,645.00,280716
12-Feb-25,643.62,643.64,643.62,643.64,1287
10-Feb-25,650.11,650.11,643.64,643.64,3225
07-Feb-25,643.99,652.38,641.00,650.11,154045
06-Feb-25,653.46,653.46,645.06,647.38,88690
05-Feb-25,639.99,651.69,639.99,651.69,93770
04-Feb-25,624.00,638.69,624.00,638.69,7565
03-Feb-25,624.23,627.53,623.12,627.53,18121
31-Jan-25,634.74,634.74,629.18,629.18,15195
30-Jan-25,627.33,646.99,627.33,637.82,462070
29-Jan-25,610.00,627.33,610.00,627.33,148525
28-Jan-25,583.91,588.37,583.20,588.37,31675
27-Jan-25,584.61,586.54,582.40,586.54,5252
24-Jan-25,566.90,584.96,566.90,584.33,15550
23-Jan-25,578.47,578.47,578.47,578.47,1156
22-Jan-25,584.21,584.57,582.57,582.57,4084
21-Jan-25,588.37,592.55,588.37,589.06,462395
20-Jan-25,570.40,581.39,570.40,570.95,6941
17-Jan-25,576.88,577.14,575.94,575.94,10382
16-Jan-25,562.37,563.88,562.37,563.88,12964
15-Jan-25,563.71,568.82,560.74,560.74,3382
14-Jan-25,560.00,569.67,560.00,563.71,75566
13-Jan-25,563.00,568.74,561.08,568.74,9037
10-Jan-25,562.60,563.90,562.60,563.90,1126
09-Jan-25,560.43,569.42,556.60,558.00,9028
08-Jan-25,565.83,565.83,565.69,565.69,50912
07-Jan-25,564.61,567.58,557.24,564.54,148143
06-Jan-25,575.52,575.52,575.52,575.52,575
03-Jan-25,573.84,576.41,573.13,576.41,85173
02-Jan-25,568.21,568.21,563.38,566.33,72540
30-Dec-24,556.00,560.88,556.00,560.88,4460
26-Dec-24,563.15,567.39,563.15,567.39,41384
23-Dec-24,539.89,540.26,535.68,539.78,26334
20-Dec-24,541.20,541.20,541.20,541.20,541
19-Dec-24,565.20,565.74,544.35,544.35,79513
18-Dec-24,560.38,570.08,560.38,568.19,84115
17-Dec-24,571.47,576.10,562.02,562.56,149563
16-Dec-24,589.16,589.16,568.00,571.47,20671
13-Dec-24,588.69,588.69,585.93,585.93,118048
12-Dec-24,579.42,592.36,579.42,589.40,142765
11-Dec-24,593.66,597.20,587.68,587.68,5934
10-Dec-24,600.00,600.00,593.39,597.17,117768
09-Dec-24,610.00,610.00,600.66,601.11,105207
06-Dec-24,597.00,608.16,597.00,608.16,146460
05-Dec-24,616.28,616.28,593.57,598.30,134606
04-Dec-24,613.57,613.57,610.17,610.17,49427
03-Dec-24,615.05,617.52,612.43,617.38,181008
02-Dec-24,616.15,617.86,607.56,616.24,122460
29-Nov-24,615.76,615.76,607.38,607.38,52363
28-Nov-24,601.87,611.51,600.78,611.14,13954
27-Nov-24,594.90,601.38,592.99,601.18,25682
26-Nov-24,583.40,590.88,583.40,585.28,22210
25-Nov-24,581.00,597.67,581.00,595.31,82704
22-Nov-24,581.72,592.59,578.84,592.59,19528
21-Nov-24,575.65,582.48,573.42,580.38,161787
19-Nov-24,573.04,577.10,568.98,568.98,95172
18-Nov-24,572.71,574.56,569.04,574.56,20514
14-Nov-24,576.87,576.87,574.87,574.87,259844
13-Nov-24,568.87,568.87,568.87,568.87,28443
12-Nov-24,575.46,576.58,571.18,571.18,13235
11-Nov-24,567.26,583.37,567.26,582.00,100563
08-Nov-24,557.85,557.85,557.85,557.85,3904
07-Nov-24,544.89,551.43,543.40,543.77,9283
06-Nov-24,559.32,566.16,547.12,547.12,111563
05-Nov-24,559.33,559.33,555.94,558.32,4465
04-Nov-24,559.53,559.53,558.54,558.59,5589
01-Nov-24,557.95,575.00,557.95,575.00,8549
31-Oct-24,570.00,570.50,567.32,567.32,182139
30-Oct-24,562.24,562.24,560.00,561.08,58977
29-Oct-24,554.93,562.65,554.93,562.24,22436
28-Oct-24,555.52,565.56,555.52,565.56,8435
25-Oct-24,556.21,556.21,556.21,556.21,467216
24-Oct-24,558.88,558.88,554.95,554.95,135054
23-Oct-24,549.50,553.85,548.90,553.85,531378
22-Oct-24,549.00,554.10,546.15,553.30,19321
21-Oct-24,538.72,554.40,538.72,549.45,27443
18-Oct-24,544.64,549.72,544.64,549.72,14777
17-Oct-24,541.08,544.49,540.54,544.49,23789
16-Oct-24,542.70,542.70,534.60,537.45,500328
15-Oct-24,517.02,540.60,517.02,540.60,53239
14-Oct-24,536.22,536.22,527.53,527.58,85476
11-Oct-24,535.60,538.05,535.60,538.05,15545
10-Oct-24,524.34,525.41,524.34,525.15,19435
09-Oct-24,533.71,536.36,533.71,534.77,139148
08-Oct-24,528.41,528.41,528.41,528.41,1585
07-Oct-24,524.17,528.41,524.17,525.23,63545
04-Oct-24,524.16,525.80,522.08,525.80,3146
03-Oct-24,525.23,525.23,522.58,522.58,4709
02-Oct-24,523.64,524.17,521.55,521.55,27193
01-Oct-24,530.53,534.77,527.55,534.28,43071
30-Sep-24,531.59,534.37,526.53,526.53,19509
27-Sep-24,532.65,532.65,530.32,530.32,5843
26-Sep-24,532.09,532.09,532.09,532.09,21283
25-Sep-24,516.88,524.16,516.88,524.16,6272
24-Sep-24,522.58,522.58,517.70,517.70,33947
23-Sep-24,532.39,535.83,524.48,525.69,10043
20-Sep-24,532.62,532.62,530.00,530.42,3716
19-Sep-24,536.17,536.17,524.79,527.28,10517
18-Sep-24,532.21,532.21,525.00,530.88,117933
17-Sep-24,529.78,529.78,526.81,526.94,28457
16-Sep-24,554.80,554.80,529.78,529.78,6985
13-Sep-24,547.13,549.30,547.12,549.30,6572

*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: SBUB34