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
26/07/2024	0,76%	0,93	123,99	123,57	122,31	124,21	2M	266
25/07/2024	0,22%	0,27	123,06	122,69	121,45	123,94	3M	339
24/07/2024	1,04%	1,26	122,79	121,78	121,09	122,79	2M	274
23/07/2024	-0,03%	-0,04	121,53	122,15	121,00	122,44	1M	261
22/07/2024	-0,07%	-0,08	121,57	121,48	120,12	121,75	2M	287
19/07/2024	-1,90%	-2,35	121,65	122,41	120,86	122,81	4M	337
18/07/2024	1,61%	1,97	124,00	123,00	122,64	124,73	5M	468
17/07/2024	2,63%	3,13	122,03	118,95	118,95	122,42	10M	587
16/07/2024	0,72%	0,85	118,90	118,70	117,83	119,49	5M	356
15/07/2024	2,04%	2,36	118,05	116,33	116,00	118,22	6M	1.388
12/07/2024	1,58%	1,80	115,69	114,12	114,00	116,17	2M	349
11/07/2024	1,82%	2,04	113,89	112,07	111,40	113,89	5M	288
10/07/2024	0,28%	0,31	111,85	111,17	110,35	111,85	2M	230
09/07/2024	-0,29%	-0,33	111,54	112,10	111,30	112,19	3M	224
08/07/2024	-0,17%	-0,19	111,87	112,29	111,54	113,55	3M	330
05/07/2024	-0,11%	-0,12	112,06	112,02	111,64	112,45	4M	343
04/07/2024	-0,61%	-0,69	112,18	112,92	110,27	113,98	1M	451
03/07/2024	-2,00%	-2,30	112,87	115,89	112,48	115,89	6M	2.116
02/07/2024	0,51%	0,59	115,17	114,81	114,30	115,80	3M	2.467
01/07/2024	0,84%	0,95	114,58	114,02	112,76	114,58	5M	438
28/06/2024	1,36%	1,53	113,63	112,74	112,74	114,45	3M	1.614
27/06/2024	-0,60%	-0,68	112,10	113,24	111,66	113,25	3M	696
26/06/2024	0,79%	0,88	112,78	112,66	112,10	113,44	1M	224
25/06/2024	0,29%	0,32	111,90	112,21	111,42	112,37	2M	1.434
24/06/2024	0,09%	0,10	111,58	111,00	110,50	112,65	5M	419
21/06/2024	-0,50%	-0,56	111,48	111,40	110,94	111,75	7M	2.353
20/06/2024	-0,13%	-0,15	112,04	111,40	109,46	112,04	28M	824
19/06/2024	1,28%	1,42	112,19	111,08	111,08	113,64	2M	443
18/06/2024	0,28%	0,31	110,77	110,46	109,46	110,77	2M	803
17/06/2024	1,61%	1,75	110,46	109,40	109,07	110,61	5M	451
14/06/2024	-0,36%	-0,39	108,71	108,70	108,20	109,22	1M	257
13/06/2024	-1,49%	-1,65	109,10	110,75	108,48	110,75	3M	270
12/06/2024	1,22%	1,34	110,75	109,85	109,50	111,47	2M	258
11/06/2024	-0,46%	-0,51	109,41	109,92	108,34	109,92	3M	662
10/06/2024	-0,42%	-0,46	109,92	110,61	109,50	111,38	7M	1.224
07/06/2024	2,17%	2,34	110,38	108,49	108,21	110,39	12M	293
06/06/2024	-0,40%	-0,43	108,04	108,69	107,02	108,69	804K	192
05/06/2024	0,33%	0,36	108,47	108,33	107,18	108,63	3M	340
04/06/2024	-0,13%	-0,14	108,11	108,98	107,35	109,48	6M	1.632
03/06/2024	-0,06%	-0,07	108,25	108,54	106,92	109,14	19M	1.031
31/05/2024	3,36%	3,52	108,32	106,73	106,43	108,46	7M	431
29/05/2024	1,04%	1,08	104,80	104,39	104,33	105,67	931K	320
28/05/2024	-2,41%	-2,56	103,72	105,84	103,71	105,84	8M	447
27/05/2024	1,10%	1,16	106,28	105,34	105,34	106,37	1M	444
24/05/2024	0,77%	0,80	105,12	104,53	104,51	105,32	2M	252
23/05/2024	-2,09%	-2,23	104,32	106,55	104,32	106,55	1M	253
22/05/2024	0,09%	0,10	106,55	106,46	106,36	107,48	3M	281
21/05/2024	1,28%	1,35	106,45	105,71	105,11	106,45	1M	234
20/05/2024	-1,23%	-1,31	105,10	106,95	105,10	107,10	1M	275
17/05/2024	0,27%	0,29	106,41	106,34	105,85	106,95	990K	186
16/05/2024	0,11%	0,12	106,12	106,22	105,83	106,79	3M	282
15/05/2024	0,65%	0,68	106,00	106,02	105,35	106,67	2M	233
14/05/2024	-0,42%	-0,44	105,32	105,75	104,75	105,75	1M	203
13/05/2024	-0,68%	-0,72	105,76	106,24	105,73	106,29	2M	224
10/05/2024	1,60%	1,68	106,48	104,90	104,90	106,48	3M	219
09/05/2024	1,45%	1,50	104,80	104,30	104,30	105,47	2M	277
08/05/2024	0,69%	0,71	103,30	103,23	102,60	103,79	559K	148
07/05/2024	0,10%	0,10	102,59	102,81	102,20	103,03	3M	345
06/05/2024	0,78%	0,79	102,49	103,24	101,34	103,24	5M	605
03/05/2024	-0,64%	-0,65	101,70	102,46	101,31	102,79	8M	335
02/05/2024	-0,63%	-0,65	102,35	103,00	101,75	103,19	2M	363
30/04/2024	0,64%	0,66	103,00	103,01	103,00	103,62	727K	144
29/04/2024	-0,16%	-0,16	102,34	102,59	102,34	103,54	2M	565
26/04/2024	-2,19%	-2,30	102,50	104,02	102,50	104,02	1M	250
25/04/2024	0,78%	0,81	104,80	104,00	103,45	104,99	1M	137
24/04/2024	-0,47%	-0,49	103,99	105,49	103,99	105,49	617K	171
23/04/2024	-0,97%	-1,02	104,48	106,11	104,35	106,64	2M	280
22/04/2024	0,38%	0,40	105,50	105,78	105,50	106,44	2M	343
19/04/2024	0,32%	0,34	105,10	104,81	104,81	105,85	1M	154
18/04/2024	0,36%	0,38	104,76	104,59	104,20	105,99	785K	220
17/04/2024	-0,42%	-0,44	104,38	104,69	103,70	104,69	2M	517
16/04/2024	1,32%	1,37	104,82	104,87	104,62	105,49	2M	252
15/04/2024	0,00%	0,00	103,45	104,25	103,45	105,96	3M	336
12/04/2024	-0,59%	-0,61	103,45	104,40	102,98	104,40	2M	234
11/04/2024	-0,09%	-0,09	104,06	104,00	102,88	104,59	3M	312
10/04/2024	0,00%	0,00	104,15	103,82	103,40	104,50	2M	266
09/04/2024	-0,54%	-0,57	104,15	104,72	103,19	104,72	2M	283
08/04/2024	-1,35%	-1,43	104,72	106,28	104,56	106,28	2M	393
05/04/2024	0,97%	1,02	106,15	105,13	104,66	106,19	3M	172
04/04/2024	-0,75%	-0,79	105,13	106,25	104,65	106,77	9M	386
03/04/2024	0,10%	0,11	105,92	106,03	105,65	107,22	8M	364
02/04/2024	-0,19%	-0,20	105,81	106,01	105,55	106,30	903K	202
01/04/2024	0,27%	0,29	106,01	105,72	105,35	106,60	1M	666
28/03/2024	2,10%	2,17	105,72	103,91	103,65	105,72	867K	186
27/03/2024	1,06%	1,09	103,55	102,96	102,96	103,86	2M	193
26/03/2024	0,51%	0,52	102,46	102,01	101,94	102,95	547K	199
25/03/2024	-1,22%	-1,26	101,94	103,17	101,76	103,19	1M	219
22/03/2024	0,48%	0,49	103,20	103,27	102,80	103,53	1M	136
21/03/2024	-0,62%	-0,64	102,71	103,79	102,71	104,15	1M	414
20/03/2024	-0,11%	-0,11	103,35	103,61	102,98	103,96	1M	149
19/03/2024	1,04%	1,06	103,46	101,55	101,55	103,57	2M	169
18/03/2024	1,01%	1,02	102,40	101,73	101,52	102,86	3M	193
15/03/2024	0,36%	0,36	101,38	101,32	100,52	101,79	7M	192
14/03/2024	-0,18%	-0,18	101,02	101,67	100,50	101,69	614K	130
13/03/2024	0,28%	0,28	101,20	100,95	100,75	101,44	2M	172
12/03/2024	0,37%	0,37	100,92	101,11	100,66	101,92	1M	220
11/03/2024	0,41%	0,41	100,55	100,75	100,20	100,75	2M	234
08/03/2024	1,54%	1,52	100,14	98,83	98,83	100,55	1M	246
07/03/2024	-1,58%	-1,58	98,62	99,80	98,61	100,32	13M	551
06/03/2024	1,14%	1,13	100,20	99,09	99,09	100,58	2M	245
05/03/2024	-1,13%	-1,13	99,07	99,88	98,80	99,88	9M	541
04/03/2024	-0,68%	-0,69	100,20	101,11	99,25	101,11	13M	345
01/03/2024	-0,80%	-0,81	100,89	101,70	100,34	101,85	3M	1.414
29/02/2024	-0,94%	-0,97	101,70	102,68	101,50	103,18	4M	431
28/02/2024	1,55%	1,57	102,67	101,30	100,85	102,75	2M	233
27/02/2024	-1,05%	-1,07	101,10	101,90	99,25	102,17	3M	420
26/02/2024	-1,97%	-2,05	102,17	105,97	101,82	106,96	9M	523
23/02/2024	1,22%	1,26	104,22	103,40	103,40	105,03	2M	307
22/02/2024	2,60%	2,61	102,96	101,15	101,15	102,99	3M	870
21/02/2024	0,23%	0,23	100,35	100,12	100,12	100,81	1M	352
20/02/2024	0,60%	0,60	100,12	99,57	99,51	101,39	9M	2.290
19/02/2024	-1,14%	-1,15	99,52	100,67	99,52	101,45	1M	725
16/02/2024	1,35%	1,34	100,67	100,74	100,10	100,95	3M	403
15/02/2024	0,63%	0,62	99,33	98,91	98,73	100,46	2M	822
14/02/2024	-0,09%	-0,09	98,71	98,50	98,04	98,99	676K	201
09/02/2024	-0,62%	-0,62	98,80	99,33	98,23	99,33	4M	214
08/02/2024	0,86%	0,85	99,42	98,99	98,43	99,45	451K	158
07/02/2024	1,13%	1,10	98,57	97,60	97,60	99,11	1M	211
06/02/2024	0,14%	0,14	97,47	97,62	96,79	97,75	641K	786
05/02/2024	0,00%	0,00	97,33	97,34	97,23	98,23	1M	344
02/02/2024	2,93%	2,77	97,33	94,57	94,57	97,35	2M	266
01/02/2024	-0,81%	-0,77	94,56	95,64	93,79	95,64	2M	382
31/01/2024	-0,21%	-0,20	95,33	96,73	94,87	96,73	5M	445
30/01/2024	1,23%	1,16	95,53	94,53	94,35	95,94	3M	518
29/01/2024	-0,12%	-0,11	94,37	94,70	93,82	95,31	9M	253
26/01/2024	1,15%	1,07	94,48	93,41	93,41	94,79	2M	179
25/01/2024	0,74%	0,69	93,41	93,00	92,70	93,64	837K	156
24/01/2024	0,64%	0,59	92,72	92,11	91,48	93,18	870K	185
23/01/2024	0,67%	0,61	92,13	91,52	91,30	92,35	4M	175
22/01/2024	0,87%	0,79	91,52	90,21	90,21	91,90	971K	211
19/01/2024	1,66%	1,48	90,73	89,25	89,12	90,73	3M	179
18/01/2024	1,08%	0,95	89,25	88,50	88,50	89,40	685K	266
17/01/2024	-0,42%	-0,37	88,30	89,00	88,30	89,54	2M	205
16/01/2024	-	-	88,67	88,80	88,45	89,20	439K	112

Date,Open,High,Low,Close,Volume
26-Jul-24,123.57,124.21,122.31,123.99,2129083
25-Jul-24,122.69,123.94,121.45,123.06,3215381
24-Jul-24,121.78,122.79,121.09,122.79,1832958
23-Jul-24,122.15,122.44,121.00,121.53,1326612
22-Jul-24,121.48,121.75,120.12,121.57,1803320
19-Jul-24,122.41,122.81,120.86,121.65,3807092
18-Jul-24,123.00,124.73,122.64,124.00,5419651
17-Jul-24,118.95,122.42,118.95,122.03,9801281
16-Jul-24,118.70,119.49,117.83,118.90,4976528
15-Jul-24,116.33,118.22,116.00,118.05,6201793
12-Jul-24,114.12,116.17,114.00,115.69,2144927
11-Jul-24,112.07,113.89,111.40,113.89,4736561
10-Jul-24,111.17,111.85,110.35,111.85,2387257
09-Jul-24,112.10,112.19,111.30,111.54,2507668
08-Jul-24,112.29,113.55,111.54,111.87,3264936
05-Jul-24,112.02,112.45,111.64,112.06,4480639
04-Jul-24,112.92,113.98,110.27,112.18,1194281
03-Jul-24,115.89,115.89,112.48,112.87,5548903
02-Jul-24,114.81,115.80,114.30,115.17,3070653
01-Jul-24,114.02,114.58,112.76,114.58,4743144
28-Jun-24,112.74,114.45,112.74,113.63,2574789
27-Jun-24,113.24,113.25,111.66,112.10,3401118
26-Jun-24,112.66,113.44,112.10,112.78,1308811
25-Jun-24,112.21,112.37,111.42,111.90,2481517
24-Jun-24,111.00,112.65,110.50,111.58,5137055
21-Jun-24,111.40,111.75,110.94,111.48,6933762
20-Jun-24,111.40,112.04,109.46,112.04,27665684
19-Jun-24,111.08,113.64,111.08,112.19,2114802
18-Jun-24,110.46,110.77,109.46,110.77,2253407
17-Jun-24,109.40,110.61,109.07,110.46,4679126
14-Jun-24,108.70,109.22,108.20,108.71,1439446
13-Jun-24,110.75,110.75,108.48,109.10,2742333
12-Jun-24,109.85,111.47,109.50,110.75,2465811
11-Jun-24,109.92,109.92,108.34,109.41,3368898
10-Jun-24,110.61,111.38,109.50,109.92,6811403
07-Jun-24,108.49,110.39,108.21,110.38,11983043
06-Jun-24,108.69,108.69,107.02,108.04,803550
05-Jun-24,108.33,108.63,107.18,108.47,3169073
04-Jun-24,108.98,109.48,107.35,108.11,6395131
03-Jun-24,108.54,109.14,106.92,108.25,19266340
31-May-24,106.73,108.46,106.43,108.32,6746893
29-May-24,104.39,105.67,104.33,104.80,931070
28-May-24,105.84,105.84,103.71,103.72,7944309
27-May-24,105.34,106.37,105.34,106.28,1045305
24-May-24,104.53,105.32,104.51,105.12,2438848
23-May-24,106.55,106.55,104.32,104.32,1454840
22-May-24,106.46,107.48,106.36,106.55,3262878
21-May-24,105.71,106.45,105.11,106.45,1400418
20-May-24,106.95,107.10,105.10,105.10,1157113
17-May-24,106.34,106.95,105.85,106.41,990413
16-May-24,106.22,106.79,105.83,106.12,2868406
15-May-24,106.02,106.67,105.35,106.00,1762179
14-May-24,105.75,105.75,104.75,105.32,1372099
13-May-24,106.24,106.29,105.73,105.76,1519468
10-May-24,104.90,106.48,104.90,106.48,3437266
09-May-24,104.30,105.47,104.30,104.80,2218533
08-May-24,103.23,103.79,102.60,103.30,558576
07-May-24,102.81,103.03,102.20,102.59,3114437
06-May-24,103.24,103.24,101.34,102.49,4824336
03-May-24,102.46,102.79,101.31,101.70,7718014
02-May-24,103.00,103.19,101.75,102.35,1788209
30-Apr-24,103.01,103.62,103.00,103.00,726536
29-Apr-24,102.59,103.54,102.34,102.34,2063232
26-Apr-24,104.02,104.02,102.50,102.50,1231447
25-Apr-24,104.00,104.99,103.45,104.80,1364586
24-Apr-24,105.49,105.49,103.99,103.99,617000
23-Apr-24,106.11,106.64,104.35,104.48,2195728
22-Apr-24,105.78,106.44,105.50,105.50,1660615
19-Apr-24,104.81,105.85,104.81,105.10,1314502
18-Apr-24,104.59,105.99,104.20,104.76,785225
17-Apr-24,104.69,104.69,103.70,104.38,1850940
16-Apr-24,104.87,105.49,104.62,104.82,2312422
15-Apr-24,104.25,105.96,103.45,103.45,2614440
12-Apr-24,104.40,104.40,102.98,103.45,2242083
11-Apr-24,104.00,104.59,102.88,104.06,2960535
10-Apr-24,103.82,104.50,103.40,104.15,1765450
09-Apr-24,104.72,104.72,103.19,104.15,2340723
08-Apr-24,106.28,106.28,104.56,104.72,1587675
05-Apr-24,105.13,106.19,104.66,106.15,3292467
04-Apr-24,106.25,106.77,104.65,105.13,9370209
03-Apr-24,106.03,107.22,105.65,105.92,7808103
02-Apr-24,106.01,106.30,105.55,105.81,903106
01-Apr-24,105.72,106.60,105.35,106.01,1400780
28-Mar-24,103.91,105.72,103.65,105.72,867263
27-Mar-24,102.96,103.86,102.96,103.55,2118528
26-Mar-24,102.01,102.95,101.94,102.46,547228
25-Mar-24,103.17,103.19,101.76,101.94,1387152
22-Mar-24,103.27,103.53,102.80,103.20,1241356
21-Mar-24,103.79,104.15,102.71,102.71,1278294
20-Mar-24,103.61,103.96,102.98,103.35,1097622
19-Mar-24,101.55,103.57,101.55,103.46,2466773
18-Mar-24,101.73,102.86,101.52,102.40,2780260
15-Mar-24,101.32,101.79,100.52,101.38,6587038
14-Mar-24,101.67,101.69,100.50,101.02,613984
13-Mar-24,100.95,101.44,100.75,101.20,1872144
12-Mar-24,101.11,101.92,100.66,100.92,1227913
11-Mar-24,100.75,100.75,100.20,100.55,2340939
08-Mar-24,98.83,100.55,98.83,100.14,1131427
07-Mar-24,99.80,100.32,98.61,98.62,12787796
06-Mar-24,99.09,100.58,99.09,100.20,1731345
05-Mar-24,99.88,99.88,98.80,99.07,9090907
04-Mar-24,101.11,101.11,99.25,100.20,12846530
01-Mar-24,101.70,101.85,100.34,100.89,3341112
29-Feb-24,102.68,103.18,101.50,101.70,3933307
28-Feb-24,101.30,102.75,100.85,102.67,1909812
27-Feb-24,101.90,102.17,99.25,101.10,2539238
26-Feb-24,105.97,106.96,101.82,102.17,9080696
23-Feb-24,103.40,105.03,103.40,104.22,2334404
22-Feb-24,101.15,102.99,101.15,102.96,3498348
21-Feb-24,100.12,100.81,100.12,100.35,1022233
20-Feb-24,99.57,101.39,99.51,100.12,9133353
19-Feb-24,100.67,101.45,99.52,99.52,1033716
16-Feb-24,100.74,100.95,100.10,100.67,2571878
15-Feb-24,98.91,100.46,98.73,99.33,2186765
14-Feb-24,98.50,98.99,98.04,98.71,676014
09-Feb-24,99.33,99.33,98.23,98.80,3708345
08-Feb-24,98.99,99.45,98.43,99.42,451121
07-Feb-24,97.60,99.11,97.60,98.57,1081558
06-Feb-24,97.62,97.75,96.79,97.47,641044
05-Feb-24,97.34,98.23,97.23,97.33,1103445
02-Feb-24,94.57,97.35,94.57,97.33,2377824
01-Feb-24,95.64,95.64,93.79,94.56,1554798
31-Jan-24,96.73,96.73,94.87,95.33,4563554
30-Jan-24,94.53,95.94,94.35,95.53,3176805
29-Jan-24,94.70,95.31,93.82,94.37,9292417
26-Jan-24,93.41,94.79,93.41,94.48,1912040
25-Jan-24,93.00,93.64,92.70,93.41,837067
24-Jan-24,92.11,93.18,91.48,92.72,869852
23-Jan-24,91.52,92.35,91.30,92.13,4466196
22-Jan-24,90.21,91.90,90.21,91.52,970943
19-Jan-24,89.25,90.73,89.12,90.73,2948661
18-Jan-24,88.50,89.40,88.50,89.25,684553
17-Jan-24,89.00,89.54,88.30,88.30,2090738
16-Jan-24,88.80,89.20,88.45,88.67,439443

*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