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
04/07/2025	-0,33%	-0,44	131,28	132,50	130,75	132,50	2M	890
03/07/2025	1,32%	1,72	131,72	130,75	130,23	132,00	3M	1.218
02/07/2025	-2,67%	-3,57	130,00	134,13	129,83	134,13	4M	1.714
01/07/2025	0,62%	0,82	133,57	131,95	131,76	134,00	4M	872
27/06/2025	-0,18%	-0,24	132,75	132,72	132,71	134,16	6M	1.082
26/06/2025	-1,36%	-1,83	132,99	134,82	132,99	134,82	3M	629
25/06/2025	-1,22%	-1,66	134,82	136,93	134,66	136,95	3M	670

24/06/2025	2,02%	2,70	136,48	134,02	134,02	137,18	4M	426
23/06/2025	-0,22%	-0,29	133,78	133,70	132,95	134,92	3M	395
20/06/2025	0,17%	0,23	134,07	133,99	132,55	134,11	3M	2.471
18/06/2025	0,79%	1,05	133,84	132,79	132,35	133,95	4M	429
17/06/2025	-1,12%	-1,51	132,79	135,65	132,79	135,65	3M	507
16/06/2025	-0,17%	-0,23	134,30	135,25	134,30	135,60	3M	1.861
13/06/2025	-0,74%	-1,00	134,53	135,53	134,53	136,20	3M	309
12/06/2025	0,53%	0,72	135,53	135,49	133,80	135,73	3M	417
11/06/2025	-1,09%	-1,49	134,81	136,50	134,81	136,77	4M	1.763
10/06/2025	-0,47%	-0,65	136,30	137,00	135,74	137,00	2M	1.508
09/06/2025	-0,05%	-0,07	136,95	137,50	136,39	138,15	5M	583
06/06/2025	0,46%	0,63	137,02	136,42	136,42	138,99	3M	2.145
05/06/2025	-1,63%	-2,26	136,39	138,00	135,76	138,00	8M	2.473
04/06/2025	-0,82%	-1,15	138,65	139,80	138,47	139,92	5M	8.072
03/06/2025	-1,92%	-2,74	139,80	143,00	139,61	143,00	7M	783
02/06/2025	-1,13%	-1,63	142,54	143,00	141,88	143,00	5M	1.155
30/05/2025	0,29%	0,42	144,17	142,85	142,65	144,40	7M	1.648
29/05/2025	0,34%	0,49	143,75	143,40	141,64	143,94	3M	960
28/05/2025	0,08%	0,11	143,26	143,70	143,22	144,59	3M	1.253
27/05/2025	-1,24%	-1,80	143,15	143,13	142,95	144,08	3M	460
26/05/2025	2,21%	3,13	144,95	142,50	142,37	145,11	3M	664
23/05/2025	-0,65%	-0,93	141,82	144,18	141,82	144,18	4M	664
22/05/2025	-0,17%	-0,24	142,75	142,99	141,64	143,30	3M	638
21/05/2025	-0,91%	-1,31	142,99	144,29	142,99	144,41	6M	946
20/05/2025	-0,35%	-0,50	144,30	144,61	143,98	145,04	4M	2.113
19/05/2025	-0,62%	-0,90	144,80	145,70	143,88	146,19	5M	1.199
16/05/2025	0,97%	1,40	145,70	145,75	144,67	146,10	6M	571
15/05/2025	1,62%	2,30	144,30	141,51	140,69	144,99	8M	2.708
14/05/2025	-1,05%	-1,50	142,00	143,85	141,13	143,85	14M	7.001
13/05/2025	-2,18%	-3,20	143,50	145,50	143,50	145,50	22M	818
12/05/2025	0,71%	1,03	146,70	147,21	145,02	147,53	10M	3.515
09/05/2025	0,07%	0,10	145,67	145,57	144,21	145,92	5M	1.176
08/05/2025	-2,61%	-3,90	145,57	149,22	145,57	149,79	8M	1.794
07/05/2025	1,89%	2,77	149,47	147,20	147,20	149,74	8M	2.951
06/05/2025	0,72%	1,05	146,70	146,00	145,53	147,34	10M	2.879
05/05/2025	-5,13%	-7,87	145,65	147,65	141,75	147,86	24M	16.491
02/05/2025	0,83%	1,26	153,52	151,51	150,93	153,52	5M	1.521
30/04/2025	1,33%	2,00	152,26	150,00	148,83	152,26	6M	1.555
29/04/2025	0,15%	0,22	150,26	151,55	149,35	151,55	3M	793
28/04/2025	-1,03%	-1,56	150,04	151,59	149,48	152,03	5M	1.226
25/04/2025	0,46%	0,69	151,60	150,91	149,96	151,64	4M	1.369
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	-	-	140,10	140,00	138,24	140,10	6M	655

Date,Open,High,Low,Close,Volume
04-Jul-25,132.50,132.50,130.75,131.28,2044302
03-Jul-25,130.75,132.00,130.23,131.72,3376230
02-Jul-25,134.13,134.13,129.83,130.00,4004589
01-Jul-25,131.95,134.00,131.76,133.57,4337997
27-Jun-25,132.72,134.16,132.71,132.75,5788761
26-Jun-25,134.82,134.82,132.99,132.99,2732650
25-Jun-25,136.93,136.95,134.66,134.82,3397019
24-Jun-25,134.02,137.18,134.02,136.48,4359478
23-Jun-25,133.70,134.92,132.95,133.78,3051555
20-Jun-25,133.99,134.11,132.55,134.07,2710767
18-Jun-25,132.79,133.95,132.35,133.84,3953478
17-Jun-25,135.65,135.65,132.79,132.79,3161167
16-Jun-25,135.25,135.60,134.30,134.30,2821982
13-Jun-25,135.53,136.20,134.53,134.53,2616188
12-Jun-25,135.49,135.73,133.80,135.53,2772264
11-Jun-25,136.50,136.77,134.81,134.81,3882418
10-Jun-25,137.00,137.00,135.74,136.30,2340192
09-Jun-25,137.50,138.15,136.39,136.95,4935488
06-Jun-25,136.42,138.99,136.42,137.02,3008796
05-Jun-25,138.00,138.00,135.76,136.39,7813428
04-Jun-25,139.80,139.92,138.47,138.65,5304447
03-Jun-25,143.00,143.00,139.61,139.80,7131773
02-Jun-25,143.00,143.00,141.88,142.54,4993505
30-May-25,142.85,144.40,142.65,144.17,7490096
29-May-25,143.40,143.94,141.64,143.75,3161926
28-May-25,143.70,144.59,143.22,143.26,2772055
27-May-25,143.13,144.08,142.95,143.15,3392744
26-May-25,142.50,145.11,142.37,144.95,3173559
23-May-25,144.18,144.18,141.82,141.82,3714023
22-May-25,142.99,143.30,141.64,142.75,3393627
21-May-25,144.29,144.41,142.99,142.99,6017864
20-May-25,144.61,145.04,143.98,144.30,3583111
19-May-25,145.70,146.19,143.88,144.80,4666233
16-May-25,145.75,146.10,144.67,145.70,5804412
15-May-25,141.51,144.99,140.69,144.30,8252237
14-May-25,143.85,143.85,141.13,142.00,14426320
13-May-25,145.50,145.50,143.50,143.50,21880269
12-May-25,147.21,147.53,145.02,146.70,9768757
09-May-25,145.57,145.92,144.21,145.67,5171704
08-May-25,149.22,149.79,145.57,145.57,7575959
07-May-25,147.20,149.74,147.20,149.47,8229913
06-May-25,146.00,147.34,145.53,146.70,9746579
05-May-25,147.65,147.86,141.75,145.65,23541761
02-May-25,151.51,153.52,150.93,153.52,4635733
30-Apr-25,150.00,152.26,148.83,152.26,6058282
29-Apr-25,151.55,151.55,149.35,150.26,3167392
28-Apr-25,151.59,152.03,149.48,150.04,4516952
25-Apr-25,150.91,151.64,149.96,151.60,3664178
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

*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