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
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	-1,52%	-8,46	549,30	547,13	547,12	549,30	7K	3
12/09/2024	3,73%	20,07	557,76	553,86	553,86	558,65	42K	8
11/09/2024	2,28%	11,97	537,69	530,97	525,58	537,69	11K	3
10/09/2024	2,26%	11,64	525,72	514,08	514,08	525,72	103K	8
09/09/2024	0,75%	3,84	514,08	511,02	511,02	516,06	17K	4
06/09/2024	-0,54%	-2,79	510,24	507,07	503,88	511,63	110K	7
05/09/2024	-1,51%	-7,88	513,03	510,00	510,00	513,03	2K	2
04/09/2024	-1,16%	-6,11	520,91	524,68	520,00	525,20	15K	10
03/09/2024	-4,90%	-27,14	527,02	531,01	524,90	531,01	1M	47
02/09/2024	4,67%	24,70	554,16	529,46	529,46	577,50	62K	15
30/08/2024	-0,70%	-3,72	529,46	538,48	529,46	538,59	134K	5
29/08/2024	1,66%	8,69	533,18	534,24	531,59	538,00	3K	6
28/08/2024	-2,87%	-15,51	524,49	543,36	524,49	545,00	75K	12
27/08/2024	3,57%	18,62	540,00	524,88	524,77	540,00	11M	14
26/08/2024	1,28%	6,58	521,38	523,63	521,38	524,84	201K	12
23/08/2024	-0,74%	-3,85	514,80	517,98	514,80	519,82	44K	17
22/08/2024	1,28%	6,53	518,65	514,70	514,70	518,65	109K	3
21/08/2024	0,22%	1,12	512,12	504,94	504,94	512,12	7K	3
20/08/2024	1,81%	9,09	511,00	501,91	501,91	512,40	19K	24
19/08/2024	-3,48%	-18,09	501,91	509,60	498,48	514,28	758K	14
16/08/2024	0,86%	4,42	520,00	511,16	510,85	521,04	7K	7
15/08/2024	-0,45%	-2,34	515,58	511,00	511,00	515,58	670K	20
14/08/2024	-0,15%	-0,78	517,92	518,60	500,53	527,28	206K	23
13/08/2024	22,88%	96,58	518,70	450,23	450,23	520,00	178K	73
12/08/2024	1,97%	8,14	422,12	419,84	419,84	429,50	191K	12
09/08/2024	-2,36%	-10,00	413,98	415,17	412,00	416,00	36K	9
08/08/2024	-0,05%	-0,23	423,98	423,98	423,98	423,98	31K	3
07/08/2024	-0,30%	-1,27	424,21	425,00	424,21	427,42	37K	23
06/08/2024	1,24%	5,20	425,48	428,32	425,48	428,32	202K	6
05/08/2024	-2,94%	-12,73	420,28	424,46	419,00	424,59	111K	16
02/08/2024	0,63%	2,69	433,01	433,01	432,14	437,70	56K	12
01/08/2024	-2,82%	-12,48	430,32	440,00	420,64	440,00	215K	100
31/07/2024	3,57%	15,25	442,80	427,55	427,55	451,00	16K	20
30/07/2024	0,89%	3,77	427,55	423,47	423,47	427,55	6K	4
29/07/2024	0,90%	3,78	423,78	423,08	422,78	424,53	25K	9
26/07/2024	0,99%	4,10	420,00	418,00	418,00	423,92	1M	18
25/07/2024	-1,51%	-6,38	415,90	422,28	415,90	422,28	53K	7
24/07/2024	-1,20%	-5,12	422,28	418,16	418,16	422,28	109K	6
23/07/2024	-0,07%	-0,28	427,40	428,36	424,55	428,36	35K	12
22/07/2024	-3,67%	-16,31	427,68	435,11	426,70	435,11	54K	11
19/07/2024	6,92%	28,73	443,99	406,95	406,95	443,99	437K	22
18/07/2024	0,69%	2,84	415,26	413,23	413,23	416,18	4K	6
17/07/2024	0,89%	3,62	412,42	411,23	408,80	415,04	67K	10
16/07/2024	2,59%	10,34	408,80	399,26	388,00	408,80	132K	19
15/07/2024	-1,71%	-6,93	398,46	410,00	398,46	410,00	57K	20
12/07/2024	1,86%	7,39	405,39	404,55	403,80	405,39	30K	17
11/07/2024	0,82%	3,23	398,00	395,29	395,29	399,50	131K	8
10/07/2024	-0,48%	-1,92	394,77	393,96	391,75	394,77	95K	12
09/07/2024	-	-	396,69	409,15	395,50	409,15	266K	17

Date,Open,High,Low,Close,Volume
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
12-Sep-24,553.86,558.65,553.86,557.76,41726
11-Sep-24,530.97,537.69,525.58,537.69,11272
10-Sep-24,514.08,525.72,514.08,525.72,103272
09-Sep-24,511.02,516.06,511.02,514.08,16933
06-Sep-24,507.07,511.63,503.88,510.24,110117
05-Sep-24,510.00,513.03,510.00,513.03,2049
04-Sep-24,524.68,525.20,520.00,520.91,15156
03-Sep-24,531.01,531.01,524.90,527.02,1033473
02-Sep-24,529.46,577.50,529.46,554.16,62392
30-Aug-24,538.48,538.59,529.46,529.46,133980
29-Aug-24,534.24,538.00,531.59,533.18,3207
28-Aug-24,543.36,545.00,524.49,524.49,75015
27-Aug-24,524.88,540.00,524.77,540.00,10918552
26-Aug-24,523.63,524.84,521.38,521.38,200824
23-Aug-24,517.98,519.82,514.80,514.80,43922
22-Aug-24,514.70,518.65,514.70,518.65,108867
21-Aug-24,504.94,512.12,504.94,512.12,6583
20-Aug-24,501.91,512.40,501.91,511.00,19423
19-Aug-24,509.60,514.28,498.48,501.91,758311
16-Aug-24,511.16,521.04,510.85,520.00,7264
15-Aug-24,511.00,515.58,511.00,515.58,669933
14-Aug-24,518.60,527.28,500.53,517.92,205877
13-Aug-24,450.23,520.00,450.23,518.70,177882
12-Aug-24,419.84,429.50,419.84,422.12,191186
09-Aug-24,415.17,416.00,412.00,413.98,35999
08-Aug-24,423.98,423.98,423.98,423.98,30526
07-Aug-24,425.00,427.42,424.21,424.21,37460
06-Aug-24,428.32,428.32,425.48,425.48,202140
05-Aug-24,424.46,424.59,419.00,420.28,111153
02-Aug-24,433.01,437.70,432.14,433.01,55758
01-Aug-24,440.00,440.00,420.64,430.32,215085
31-Jul-24,427.55,451.00,427.55,442.80,15569
30-Jul-24,423.47,427.55,423.47,427.55,5551
29-Jul-24,423.08,424.53,422.78,423.78,25002
26-Jul-24,418.00,423.92,418.00,420.00,1061477
25-Jul-24,422.28,422.28,415.90,415.90,52911
24-Jul-24,418.16,422.28,418.16,422.28,109345
23-Jul-24,428.36,428.36,424.55,427.40,34999
22-Jul-24,435.11,435.11,426.70,427.68,54404
19-Jul-24,406.95,443.99,406.95,443.99,436719
18-Jul-24,413.23,416.18,413.23,415.26,4142
17-Jul-24,411.23,415.04,408.80,412.42,67302
16-Jul-24,399.26,408.80,388.00,408.80,131626
15-Jul-24,410.00,410.00,398.46,398.46,57035
12-Jul-24,404.55,405.39,403.80,405.39,30362
11-Jul-24,395.29,399.50,395.29,398.00,130676
10-Jul-24,393.96,394.77,391.75,394.77,94751
09-Jul-24,409.15,409.15,395.50,396.69,266258

*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