Cotação atual, histórico e gráfico do papel: BERK34

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 BERK34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2025	0,38%	0,57	150,91	149,52	148,36	151,53	4M	444
23/04/2025	1,15%	1,71	150,34	150,36	149,11	151,32	4M	536
22/04/2025	-1,37%	-2,07	148,63	147,89	147,29	149,72	4M	646
17/04/2025	-0,92%	-1,40	150,70	153,00	150,70	153,00	9M	1.493
16/04/2025	-1,99%	-3,09	152,10	157,56	150,37	157,56	5M	2.075
15/04/2025	0,00%	0,00	155,19	156,42	155,19	157,75	6M	1.264
14/04/2025	1,23%	1,89	155,19	154,22	154,21	156,21	2M	1.732

11/04/2025	1,04%	1,58	153,30	151,90	150,80	154,46	3M	1.135
10/04/2025	0,05%	0,08	151,72	152,00	148,38	153,35	5M	681
09/04/2025	2,36%	3,49	151,64	148,81	147,24	153,50	9M	1.369
08/04/2025	2,27%	3,29	148,15	149,02	145,33	152,34	14M	3.657
07/04/2025	0,68%	0,98	144,86	138,80	136,80	146,54	13M	2.227
04/04/2025	-3,71%	-5,55	143,88	147,70	143,88	150,26	10M	2.156
03/04/2025	-2,17%	-3,32	149,43	149,17	147,40	151,04	12M	1.680
02/04/2025	0,88%	1,33	152,75	151,42	150,53	152,97	3M	2.524
01/04/2025	-0,61%	-0,93	151,42	152,30	150,60	153,18	3M	3.270
31/03/2025	0,56%	0,85	152,35	150,80	149,36	153,14	6M	1.188
28/03/2025	-1,53%	-2,35	151,50	154,47	151,05	154,48	4M	3.916
27/03/2025	0,88%	1,34	153,85	153,17	152,37	154,23	4M	818
26/03/2025	1,32%	1,98	152,51	151,80	151,63	153,96	8M	792
25/03/2025	-0,75%	-1,14	150,53	151,67	149,70	151,72	6M	1.931
24/03/2025	1,75%	2,61	151,67	151,05	149,64	151,67	6M	1.306
21/03/2025	-0,64%	-0,96	149,06	150,98	149,06	151,32	4M	1.480
20/03/2025	1,02%	1,52	150,02	148,51	148,07	150,43	3M	561
19/03/2025	0,00%	0,00	148,50	149,43	147,51	149,58	3M	1.116
18/03/2025	-0,17%	-0,26	148,50	149,53	147,70	150,00	3M	813
17/03/2025	0,62%	0,91	148,76	147,03	146,35	149,03	4M	1.360
14/03/2025	1,41%	2,05	147,85	146,30	144,50	147,85	4M	3.762
13/03/2025	1,67%	2,40	145,80	144,19	143,91	147,17	4M	897
12/03/2025	-0,71%	-1,03	143,40	145,60	142,16	145,90	4M	2.546
11/03/2025	-0,87%	-1,27	144,43	145,22	143,25	145,30	3M	583
10/03/2025	1,91%	2,73	145,70	142,50	141,74	145,77	4M	805
07/03/2025	-0,37%	-0,53	142,97	144,47	141,80	144,47	5M	2.732
06/03/2025	0,34%	0,49	143,50	142,50	141,00	143,95	9M	5.930
05/03/2025	-5,73%	-8,69	143,01	145,18	142,69	145,18	5M	3.038
28/02/2025	3,44%	5,04	151,70	147,50	147,43	151,70	6M	1.530
27/02/2025	2,25%	3,23	146,66	143,40	143,40	147,25	7M	809
26/02/2025	-0,43%	-0,62	143,43	144,04	142,51	144,42	4M	1.111
25/02/2025	-0,10%	-0,15	144,05	144,80	141,64	146,19	5M	2.757
24/02/2025	5,17%	7,09	144,20	137,73	137,73	144,87	13M	1.286
21/02/2025	-0,17%	-0,23	137,11	137,34	136,72	137,90	3M	406
20/02/2025	-0,66%	-0,91	137,34	137,85	136,30	138,08	4M	380
19/02/2025	1,16%	1,58	138,25	137,96	136,87	138,44	3M	1.203
18/02/2025	0,33%	0,45	136,67	136,99	136,23	137,49	5M	805
17/02/2025	-0,19%	-0,26	136,22	136,96	135,24	137,85	3M	3.298
14/02/2025	-1,37%	-1,90	136,48	137,91	136,48	138,47	3M	808
13/02/2025	1,82%	2,48	138,38	135,98	135,75	138,42	4M	577
12/02/2025	0,29%	0,39	135,90	136,00	134,69	136,36	4M	12.493
11/02/2025	0,03%	0,04	135,51	136,00	134,61	136,46	2M	403
10/02/2025	-1,11%	-1,52	135,47	137,53	135,47	137,53	2M	1.110
07/02/2025	-0,66%	-0,91	136,99	137,92	136,54	137,92	7M	485
06/02/2025	0,61%	0,83	137,90	137,55	136,81	137,90	2M	410
05/02/2025	0,92%	1,25	137,07	135,15	135,11	137,71	3M	380
04/02/2025	0,75%	1,01	135,82	135,20	133,88	135,82	4M	3.090
03/02/2025	-1,76%	-2,42	134,81	135,00	134,14	136,28	4M	2.319
31/01/2025	-1,44%	-2,00	137,23	138,57	136,50	138,57	5M	2.283
30/01/2025	0,62%	0,86	139,23	139,26	137,85	139,73	4M	6.500
29/01/2025	0,26%	0,36	138,37	138,01	137,18	139,26	2M	434
28/01/2025	-0,91%	-1,27	138,01	138,57	137,90	140,24	4M	1.726
27/01/2025	1,59%	2,18	139,28	136,58	136,58	140,00	11M	2.643
24/01/2025	0,83%	1,13	137,10	136,50	134,71	137,20	4M	1.367
23/01/2025	-0,53%	-0,73	135,97	136,80	135,14	138,07	5M	675
22/01/2025	-3,35%	-4,74	136,70	141,44	135,12	141,44	6M	900
21/01/2025	-0,81%	-1,16	141,44	142,55	140,76	143,02	2M	562
20/01/2025	-0,13%	-0,19	142,60	144,00	140,82	145,42	3M	921
17/01/2025	2,47%	3,44	142,79	140,75	140,31	142,80	4M	1.638
16/01/2025	1,34%	1,84	139,35	138,33	138,00	139,82	2M	465
15/01/2025	1,24%	1,69	137,51	136,45	136,45	138,51	4M	609
14/01/2025	0,42%	0,57	135,82	135,25	134,31	136,45	3M	611
13/01/2025	0,17%	0,23	135,25	134,80	134,00	135,98	4M	786
10/01/2025	-2,93%	-4,08	135,02	137,00	134,70	137,76	7M	930
09/01/2025	0,35%	0,48	139,10	139,72	137,00	142,00	2M	339
08/01/2025	0,27%	0,37	138,62	138,39	137,76	139,65	5M	18.272
07/01/2025	0,49%	0,68	138,25	137,50	136,90	138,90	5M	2.267
06/01/2025	-2,32%	-3,27	137,57	139,60	137,57	140,00	4M	2.918
03/01/2025	1,19%	1,65	140,84	140,48	138,40	140,84	3M	3.831
02/01/2025	-0,79%	-1,11	139,19	141,99	138,37	142,20	5M	876
30/12/2024	-0,96%	-1,36	140,30	140,90	138,81	141,39	3M	748
27/12/2024	-0,37%	-0,52	141,66	141,90	140,77	142,75	5M	524
26/12/2024	0,91%	1,28	142,18	141,31	140,61	142,18	8M	2.148
23/12/2024	1,48%	2,06	140,90	140,20	138,77	140,90	12M	18.208
20/12/2024	0,22%	0,31	138,84	136,00	135,70	139,55	6M	851
19/12/2024	-1,68%	-2,37	138,53	141,48	137,91	141,73	6M	1.515
18/12/2024	1,27%	1,77	140,90	140,53	139,45	142,69	7M	2.503
17/12/2024	-0,69%	-0,97	139,13	139,72	138,15	141,20	7M	2.529
16/12/2024	0,77%	1,07	140,10	140,00	138,24	140,10	6M	655
13/12/2024	0,74%	1,02	139,03	138,50	137,66	139,70	8M	2.092
12/12/2024	-0,04%	-0,05	138,01	138,05	136,00	138,95	4M	751
11/12/2024	-1,60%	-2,25	138,06	140,73	136,90	140,73	23M	1.788
10/12/2024	-0,49%	-0,69	140,31	140,98	138,99	141,00	3M	580
09/12/2024	-1,48%	-2,12	141,00	142,60	140,60	143,15	7M	879
06/12/2024	1,27%	1,80	143,12	142,00	141,32	143,48	10M	1.304
05/12/2024	-0,36%	-0,51	141,32	141,80	140,04	141,90	15M	1.372
04/12/2024	-0,64%	-0,91	141,83	142,97	140,75	143,08	11M	1.606
03/12/2024	-1,54%	-2,23	142,74	146,39	141,90	146,39	8M	796
02/12/2024	0,11%	0,16	144,97	146,37	144,08	147,35	14M	2.093
29/11/2024	-0,68%	-0,99	144,81	147,48	144,06	148,53	6M	3.427
28/11/2024	1,85%	2,65	145,80	144,41	143,00	146,37	3M	629
27/11/2024	2,62%	3,65	143,15	139,64	139,49	143,90	3M	3.365
26/11/2024	-0,34%	-0,48	139,50	138,49	137,10	139,50	6M	708
25/11/2024	1,29%	1,78	139,98	139,26	138,21	139,98	4M	3.027
22/11/2024	0,51%	0,70	138,20	136,62	136,62	138,87	4M	791
21/11/2024	1,84%	2,49	137,50	136,33	135,81	138,18	5M	3.531
19/11/2024	-0,73%	-0,99	135,01	136,72	134,12	136,72	3M	708
18/11/2024	0,08%	0,11	136,00	135,98	134,55	136,19	4M	2.977
14/11/2024	0,01%	0,01	135,89	136,44	134,55	136,48	3M	531
13/11/2024	0,76%	1,03	135,88	134,19	133,81	135,88	6M	2.421
12/11/2024	0,19%	0,25	134,85	134,01	134,01	135,45	4M	755
11/11/2024	1,50%	1,99	134,60	135,00	134,16	135,93	4M	1.304
08/11/2024	0,78%	1,03	132,61	132,90	132,10	134,15	4M	631
07/11/2024	-1,80%	-2,41	131,58	133,99	130,20	133,99	7M	612
06/11/2024	4,70%	6,01	133,99	132,96	132,09	134,05	31M	1.034
05/11/2024	0,18%	0,23	127,98	128,01	127,00	128,62	5M	560
04/11/2024	-3,93%	-5,22	127,75	131,30	126,20	131,40	9M	3.146
01/11/2024	1,19%	1,56	132,97	131,41	130,66	133,40	2M	648
31/10/2024	0,10%	0,13	131,41	131,97	130,67	131,99	3M	446
30/10/2024	-0,04%	-0,05	131,28	131,48	131,00	132,20	2M	351
29/10/2024	0,13%	0,17	131,33	131,69	129,79	131,69	3M	507
28/10/2024	0,92%	1,20	131,16	129,67	129,20	131,16	1M	570
25/10/2024	0,12%	0,16	129,96	130,16	129,27	130,64	2M	286
24/10/2024	-1,28%	-1,68	129,80	131,00	129,50	131,67	3M	525
23/10/2024	-0,33%	-0,43	131,48	132,48	131,00	132,48	3M	1.445
22/10/2024	-0,07%	-0,09	131,91	132,47	130,15	132,47	2M	1.709
21/10/2024	-0,49%	-0,65	132,00	133,24	131,65	133,37	32M	649
18/10/2024	0,43%	0,57	132,65	132,55	131,15	132,70	3M	609
17/10/2024	0,43%	0,56	132,08	132,52	131,41	132,69	6M	2.384
16/10/2024	0,40%	0,53	131,52	132,00	131,02	132,45	3M	2.002
15/10/2024	1,77%	2,28	130,99	129,99	129,27	131,90	4M	2.279
14/10/2024	-0,83%	-1,08	128,71	130,66	128,06	130,66	33M	1.424
11/10/2024	1,88%	2,39	129,79	128,22	127,30	130,60	5M	743
10/10/2024	-0,20%	-0,26	127,40	127,76	126,36	127,78	3M	1.383
09/10/2024	2,01%	2,51	127,66	126,35	126,06	127,75	5M	2.430
08/10/2024	0,76%	0,95	125,15	125,40	125,00	126,00	3M	1.353
07/10/2024	-	-	124,20	126,03	124,10	126,45	32M	887

Date,Open,High,Low,Close,Volume
24-Apr-25,149.52,151.53,148.36,150.91,3834691
23-Apr-25,150.36,151.32,149.11,150.34,3959826
22-Apr-25,147.89,149.72,147.29,148.63,3736426
17-Apr-25,153.00,153.00,150.70,150.70,9395223
16-Apr-25,157.56,157.56,150.37,152.10,4505685
15-Apr-25,156.42,157.75,155.19,155.19,5742062
14-Apr-25,154.22,156.21,154.21,155.19,2175730
11-Apr-25,151.90,154.46,150.80,153.30,2948484
10-Apr-25,152.00,153.35,148.38,151.72,4562546
09-Apr-25,148.81,153.50,147.24,151.64,9339187
08-Apr-25,149.02,152.34,145.33,148.15,14013101
07-Apr-25,138.80,146.54,136.80,144.86,13013242
04-Apr-25,147.70,150.26,143.88,143.88,9824486
03-Apr-25,149.17,151.04,147.40,149.43,12118040
02-Apr-25,151.42,152.97,150.53,152.75,3048861
01-Apr-25,152.30,153.18,150.60,151.42,2864577
31-Mar-25,150.80,153.14,149.36,152.35,6218319
28-Mar-25,154.47,154.48,151.05,151.50,4302306
27-Mar-25,153.17,154.23,152.37,153.85,3834491
26-Mar-25,151.80,153.96,151.63,152.51,8216340
25-Mar-25,151.67,151.72,149.70,150.53,5920858
24-Mar-25,151.05,151.67,149.64,151.67,6149887
21-Mar-25,150.98,151.32,149.06,149.06,4300274
20-Mar-25,148.51,150.43,148.07,150.02,3365403
19-Mar-25,149.43,149.58,147.51,148.50,3339067
18-Mar-25,149.53,150.00,147.70,148.50,2546247
17-Mar-25,147.03,149.03,146.35,148.76,4278885
14-Mar-25,146.30,147.85,144.50,147.85,3523451
13-Mar-25,144.19,147.17,143.91,145.80,4291299
12-Mar-25,145.60,145.90,142.16,143.40,4413624
11-Mar-25,145.22,145.30,143.25,144.43,3027391
10-Mar-25,142.50,145.77,141.74,145.70,3559898
07-Mar-25,144.47,144.47,141.80,142.97,5437298
06-Mar-25,142.50,143.95,141.00,143.50,8727172
05-Mar-25,145.18,145.18,142.69,143.01,5478128
28-Feb-25,147.50,151.70,147.43,151.70,5958970
27-Feb-25,143.40,147.25,143.40,146.66,6966633
26-Feb-25,144.04,144.42,142.51,143.43,4395181
25-Feb-25,144.80,146.19,141.64,144.05,4868209
24-Feb-25,137.73,144.87,137.73,144.20,13021422
21-Feb-25,137.34,137.90,136.72,137.11,2703206
20-Feb-25,137.85,138.08,136.30,137.34,4308441
19-Feb-25,137.96,138.44,136.87,138.25,3443160
18-Feb-25,136.99,137.49,136.23,136.67,5085833
17-Feb-25,136.96,137.85,135.24,136.22,3317936
14-Feb-25,137.91,138.47,136.48,136.48,2671234
13-Feb-25,135.98,138.42,135.75,138.38,3681767
12-Feb-25,136.00,136.36,134.69,135.90,4123349
11-Feb-25,136.00,136.46,134.61,135.51,2208885
10-Feb-25,137.53,137.53,135.47,135.47,2175810
07-Feb-25,137.92,137.92,136.54,136.99,7291389
06-Feb-25,137.55,137.90,136.81,137.90,2283020
05-Feb-25,135.15,137.71,135.11,137.07,3179190
04-Feb-25,135.20,135.82,133.88,135.82,4400652
03-Feb-25,135.00,136.28,134.14,134.81,4286544
31-Jan-25,138.57,138.57,136.50,137.23,4877942
30-Jan-25,139.26,139.73,137.85,139.23,4037164
29-Jan-25,138.01,139.26,137.18,138.37,2457842
28-Jan-25,138.57,140.24,137.90,138.01,4227506
27-Jan-25,136.58,140.00,136.58,139.28,10948233
24-Jan-25,136.50,137.20,134.71,137.10,4115347
23-Jan-25,136.80,138.07,135.14,135.97,5469861
22-Jan-25,141.44,141.44,135.12,136.70,6098043
21-Jan-25,142.55,143.02,140.76,141.44,2340984
20-Jan-25,144.00,145.42,140.82,142.60,2530775
17-Jan-25,140.75,142.80,140.31,142.79,4478383
16-Jan-25,138.33,139.82,138.00,139.35,2444571
15-Jan-25,136.45,138.51,136.45,137.51,3851170
14-Jan-25,135.25,136.45,134.31,135.82,3359194
13-Jan-25,134.80,135.98,134.00,135.25,3592745
10-Jan-25,137.00,137.76,134.70,135.02,6754419
09-Jan-25,139.72,142.00,137.00,139.10,2008296
08-Jan-25,138.39,139.65,137.76,138.62,5432559
07-Jan-25,137.50,138.90,136.90,138.25,5083939
06-Jan-25,139.60,140.00,137.57,137.57,3633450
03-Jan-25,140.48,140.84,138.40,140.84,3189141
02-Jan-25,141.99,142.20,138.37,139.19,4925841
30-Dec-24,140.90,141.39,138.81,140.30,3001129
27-Dec-24,141.90,142.75,140.77,141.66,5167427
26-Dec-24,141.31,142.18,140.61,142.18,8157474
23-Dec-24,140.20,140.90,138.77,140.90,11520461
20-Dec-24,136.00,139.55,135.70,138.84,5915102
19-Dec-24,141.48,141.73,137.91,138.53,5868746
18-Dec-24,140.53,142.69,139.45,140.90,7076972
17-Dec-24,139.72,141.20,138.15,139.13,7206629
16-Dec-24,140.00,140.10,138.24,140.10,6234467
13-Dec-24,138.50,139.70,137.66,139.03,7702053
12-Dec-24,138.05,138.95,136.00,138.01,4278516
11-Dec-24,140.73,140.73,136.90,138.06,23390284
10-Dec-24,140.98,141.00,138.99,140.31,3361881
09-Dec-24,142.60,143.15,140.60,141.00,6827126
06-Dec-24,142.00,143.48,141.32,143.12,10241737
05-Dec-24,141.80,141.90,140.04,141.32,15393088
04-Dec-24,142.97,143.08,140.75,141.83,10730475
03-Dec-24,146.39,146.39,141.90,142.74,7639699
02-Dec-24,146.37,147.35,144.08,144.97,14330818
29-Nov-24,147.48,148.53,144.06,144.81,6108579
28-Nov-24,144.41,146.37,143.00,145.80,2731141
27-Nov-24,139.64,143.90,139.49,143.15,3366763
26-Nov-24,138.49,139.50,137.10,139.50,6188208
25-Nov-24,139.26,139.98,138.21,139.98,4122962
22-Nov-24,136.62,138.87,136.62,138.20,4350771
21-Nov-24,136.33,138.18,135.81,137.50,5273135
19-Nov-24,136.72,136.72,134.12,135.01,3099181
18-Nov-24,135.98,136.19,134.55,136.00,3797768
14-Nov-24,136.44,136.48,134.55,135.89,3421711
13-Nov-24,134.19,135.88,133.81,135.88,6376996
12-Nov-24,134.01,135.45,134.01,134.85,4276268
11-Nov-24,135.00,135.93,134.16,134.60,3939167
08-Nov-24,132.90,134.15,132.10,132.61,4439522
07-Nov-24,133.99,133.99,130.20,131.58,7327724
06-Nov-24,132.96,134.05,132.09,133.99,31211713
05-Nov-24,128.01,128.62,127.00,127.98,5043668
04-Nov-24,131.30,131.40,126.20,127.75,9170651
01-Nov-24,131.41,133.40,130.66,132.97,2390544
31-Oct-24,131.97,131.99,130.67,131.41,2983845
30-Oct-24,131.48,132.20,131.00,131.28,1802629
29-Oct-24,131.69,131.69,129.79,131.33,2810100
28-Oct-24,129.67,131.16,129.20,131.16,1482467
25-Oct-24,130.16,130.64,129.27,129.96,2302631
24-Oct-24,131.00,131.67,129.50,129.80,3378783
23-Oct-24,132.48,132.48,131.00,131.48,2508975
22-Oct-24,132.47,132.47,130.15,131.91,2390101
21-Oct-24,133.24,133.37,131.65,132.00,32446385
18-Oct-24,132.55,132.70,131.15,132.65,3078016
17-Oct-24,132.52,132.69,131.41,132.08,5736010
16-Oct-24,132.00,132.45,131.02,131.52,2636538
15-Oct-24,129.99,131.90,129.27,130.99,3695861
14-Oct-24,130.66,130.66,128.06,128.71,32836341
11-Oct-24,128.22,130.60,127.30,129.79,4962259
10-Oct-24,127.76,127.78,126.36,127.40,2719287
09-Oct-24,126.35,127.75,126.06,127.66,4996417
08-Oct-24,125.40,126.00,125.00,125.15,3185939
07-Oct-24,126.03,126.45,124.10,124.20,32078299

*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: BERK34