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
07/12/2021	-2,40%	-1,94	79,06	80,00	79,06	80,54	2M	508
06/12/2021	2,92%	2,30	81,00	78,98	78,98	81,00	3M	1.062
03/12/2021	-0,48%	-0,38	78,70	79,08	78,05	79,35	4M	898
02/12/2021	0,36%	0,28	79,08	77,46	77,04	79,34	6M	1.106
01/12/2021	1,76%	1,36	78,80	78,31	78,20	79,44	17M	1.439
30/11/2021	-2,59%	-2,06	77,44	79,20	77,44	79,20	4M	1.969
29/11/2021	0,45%	0,36	79,50	79,50	79,00	80,11	17M	2.427
26/11/2021	-1,53%	-1,23	79,14	79,72	78,21	79,72	2M	730
25/11/2021	-0,62%	-0,50	80,37	80,87	79,72	80,87	855K	524
24/11/2021	0,14%	0,11	80,87	80,76	79,99	80,88	1M	756
23/11/2021	1,37%	1,09	80,76	80,23	80,00	81,29	3M	569

22/11/2021	1,28%	1,01	79,67	78,66	77,94	80,14	4M	883
19/11/2021	0,33%	0,26	78,66	77,85	76,89	78,74	3M	846
18/11/2021	0,91%	0,71	78,40	78,00	77,51	78,51	3M	1.353
17/11/2021	-0,31%	-0,24	77,69	77,84	77,30	78,26	4M	643
16/11/2021	-1,09%	-0,86	77,93	78,99	77,28	78,99	2M	581
12/11/2021	1,93%	1,49	78,79	77,20	76,85	78,79	2M	566
11/11/2021	-1,84%	-1,45	77,30	78,10	76,68	78,10	2M	1.010
10/11/2021	-0,22%	-0,17	78,75	78,40	77,55	78,75	3M	1.473
09/11/2021	-1,80%	-1,45	78,92	80,35	76,91	80,35	4M	1.295
08/11/2021	1,09%	0,87	80,37	80,01	79,13	82,10	7M	3.259
05/11/2021	-2,00%	-1,62	79,50	80,67	79,10	80,67	4M	1.167
04/11/2021	0,55%	0,44	81,12	80,94	79,61	81,22	4M	868
03/11/2021	-0,75%	-0,61	80,68	81,35	80,23	81,95	4M	1.297
01/11/2021	-0,20%	-0,16	81,29	81,45	80,87	81,51	4M	1.207
29/10/2021	-0,22%	-0,18	81,45	82,09	80,48	82,09	4M	1.324
28/10/2021	1,76%	1,41	81,63	80,73	80,40	81,63	5M	854
27/10/2021	-1,32%	-1,07	80,22	81,29	79,84	81,29	4M	780
26/10/2021	0,41%	0,33	81,29	80,96	80,88	81,65	3M	1.150
25/10/2021	-1,01%	-0,83	80,96	81,75	80,22	81,75	5M	3.297
22/10/2021	0,39%	0,32	81,79	81,67	79,04	82,53	4M	917
21/10/2021	2,03%	1,62	81,47	80,51	80,40	81,47	6M	858
20/10/2021	0,50%	0,40	79,85	80,00	78,83	80,00	27M	850
19/10/2021	1,60%	1,25	79,45	79,01	78,66	79,71	3M	590
18/10/2021	0,68%	0,53	78,20	78,00	77,64	78,40	1M	423
15/10/2021	-0,26%	-0,20	77,67	77,84	76,80	78,11	2M	1.315
14/10/2021	1,39%	1,07	77,87	76,96	76,68	77,94	1M	395
13/10/2021	-1,51%	-1,18	76,80	77,34	76,20	77,36	4M	1.474
11/10/2021	-0,37%	-0,29	77,98	78,48	77,61	78,81	2M	789
08/10/2021	0,09%	0,07	78,27	77,60	77,59	78,49	2M	403
07/10/2021	1,89%	1,45	78,20	77,39	77,39	78,52	3M	669
06/10/2021	0,37%	0,28	76,75	76,26	75,71	76,89	3M	676
05/10/2021	2,78%	2,07	76,47	74,58	74,55	76,47	3M	1.148
04/10/2021	-0,01%	-0,01	74,40	74,41	74,19	74,96	2M	1.524
01/10/2021	0,09%	0,07	74,41	74,30	73,22	74,41	5M	1.209
30/09/2021	-0,89%	-0,67	74,34	75,10	74,34	75,65	4M	1.668
29/09/2021	-0,07%	-0,05	75,01	75,06	74,98	75,60	2M	635
28/09/2021	-0,42%	-0,32	75,06	75,01	74,87	75,89	2M	439
27/09/2021	1,22%	0,91	75,38	74,38	74,25	75,42	3M	528
24/09/2021	0,62%	0,46	74,47	74,20	73,99	74,58	2M	522
23/09/2021	2,21%	1,60	74,01	72,59	72,59	74,18	1M	589
22/09/2021	-0,15%	-0,11	72,41	72,33	72,33	73,06	1M	601
21/09/2021	-1,06%	-0,78	72,52	73,49	72,03	73,52	1M	687
20/09/2021	0,53%	0,39	73,30	72,80	72,08	73,30	3M	715
17/09/2021	-0,79%	-0,58	72,91	73,70	72,74	74,35	4M	668
16/09/2021	0,51%	0,37	73,49	72,65	72,65	73,59	3M	533
15/09/2021	0,14%	0,10	73,12	73,02	72,64	73,39	3M	866
14/09/2021	-0,30%	-0,22	73,02	73,26	72,23	73,44	2M	590
13/09/2021	0,37%	0,27	73,24	72,95	72,50	73,49	3M	4.826
10/09/2021	-0,25%	-0,18	72,97	73,10	72,26	73,43	2M	788
09/09/2021	-1,81%	-1,35	73,15	74,47	72,71	74,47	4M	651
08/09/2021	1,76%	1,29	74,50	72,90	72,36	74,50	4M	1.333
06/09/2021	-0,08%	-0,06	73,21	73,50	73,00	73,81	2M	645
03/09/2021	-0,46%	-0,34	73,27	73,80	72,84	73,92	33M	1.381
02/09/2021	-0,73%	-0,54	73,61	74,27	73,52	74,43	3M	826
01/09/2021	0,34%	0,25	74,15	74,05	73,49	74,19	3M	1.261
31/08/2021	-0,15%	-0,11	73,90	74,05	73,17	74,10	3M	750
30/08/2021	-1,08%	-0,81	74,01	74,73	74,01	74,83	3M	828
27/08/2021	-0,43%	-0,32	74,82	75,00	74,11	75,06	18M	785
26/08/2021	0,16%	0,12	75,14	75,25	74,87	75,66	2M	395
25/08/2021	-0,44%	-0,33	75,02	75,23	74,77	75,65	2M	1.014
24/08/2021	-2,14%	-1,65	75,35	76,62	74,80	76,70	4M	852
23/08/2021	0,01%	0,01	77,00	76,88	76,50	77,57	3M	584
20/08/2021	-0,53%	-0,41	76,99	77,76	76,62	78,09	6M	726
19/08/2021	0,16%	0,12	77,40	77,20	76,56	77,82	3M	820
18/08/2021	1,30%	0,99	77,28	76,35	75,98	77,68	4M	795
17/08/2021	-0,24%	-0,18	76,29	76,25	75,82	76,48	3M	660
16/08/2021	1,37%	1,03	76,47	75,76	75,09	76,47	4M	710
13/08/2021	-1,15%	-0,88	75,44	76,48	75,09	76,67	5M	684
12/08/2021	0,42%	0,32	76,32	76,10	75,65	76,62	2M	537
11/08/2021	1,06%	0,80	76,00	74,90	74,61	76,05	2M	998
10/08/2021	-0,36%	-0,27	75,20	75,52	74,76	75,55	2M	621
09/08/2021	0,69%	0,52	75,47	75,91	74,95	76,30	3M	637
06/08/2021	2,33%	1,71	74,95	73,70	73,12	74,95	3M	842
05/08/2021	0,81%	0,59	73,24	72,18	71,48	73,32	3M	1.414
04/08/2021	-0,62%	-0,45	72,65	73,25	72,25	73,48	3M	560
03/08/2021	2,40%	1,71	73,10	72,95	72,81	73,74	2M	665
02/08/2021	-1,82%	-1,32	71,39	72,18	71,20	72,54	2M	617
30/07/2021	2,38%	1,69	72,71	71,09	71,05	72,71	3M	2.443
29/07/2021	-0,39%	-0,28	71,02	71,05	70,72	71,30	1M	333
28/07/2021	-1,52%	-1,10	71,30	72,40	71,11	72,57	2M	569
27/07/2021	0,26%	0,19	72,40	72,03	71,64	72,76	1M	398
26/07/2021	-0,55%	-0,40	72,21	72,79	71,93	72,98	2M	383
23/07/2021	0,12%	0,09	72,61	72,29	71,75	72,82	4M	370
22/07/2021	-0,28%	-0,20	72,52	72,60	72,08	72,69	1M	405
21/07/2021	0,28%	0,20	72,72	72,91	72,57	73,84	3M	563
20/07/2021	1,47%	1,05	72,52	71,91	71,91	72,89	7M	444
19/07/2021	0,52%	0,37	71,47	71,11	70,64	71,64	3M	583
16/07/2021	-0,91%	-0,65	71,10	71,40	70,75	71,85	1M	821
15/07/2021	1,63%	1,15	71,75	70,60	70,39	71,88	3M	481
14/07/2021	-2,65%	-1,92	70,60	71,60	70,56	71,80	3M	805
13/07/2021	-0,10%	-0,07	72,52	72,59	71,88	73,18	1M	454
12/07/2021	0,54%	0,39	72,59	72,50	72,38	74,00	3M	444
08/07/2021	-1,50%	-1,10	72,20	72,70	71,83	73,40	2M	537
07/07/2021	1,37%	0,99	73,30	72,19	71,91	73,67	3M	557
06/07/2021	1,85%	1,31	72,31	71,65	71,05	72,31	3M	546
05/07/2021	0,28%	0,20	71,00	70,80	70,51	71,39	753K	493
02/07/2021	0,34%	0,24	70,80	70,60	69,99	70,94	3M	693
01/07/2021	1,88%	1,30	70,56	69,25	68,96	70,75	3M	769
30/06/2021	1,82%	1,24	69,26	68,84	68,75	69,90	4M	694
29/06/2021	0,03%	0,02	68,02	68,32	67,97	68,90	12M	426
28/06/2021	-0,99%	-0,68	68,00	68,85	68,00	69,00	2M	590
25/06/2021	1,67%	1,13	68,68	68,05	67,70	69,09	9M	546
24/06/2021	-1,31%	-0,90	67,55	68,25	67,55	68,25	14M	1.084
23/06/2021	-0,20%	-0,14	68,45	68,90	68,07	68,93	3M	656
22/06/2021	-1,02%	-0,71	68,59	69,50	68,59	70,24	4M	690
21/06/2021	-0,06%	-0,04	69,30	69,51	69,30	70,49	3M	802
18/06/2021	-1,01%	-0,71	69,34	70,00	68,60	70,00	4M	721
17/06/2021	-1,90%	-1,36	70,05	71,55	69,79	71,83	4M	795
16/06/2021	-0,08%	-0,06	71,41	72,25	70,52	72,25	3M	1.085
15/06/2021	-0,71%	-0,51	71,47	71,89	71,47	72,41	3M	586
14/06/2021	-2,69%	-1,99	71,98	73,22	71,40	73,22	7M	2.218
11/06/2021	2,38%	1,72	73,97	72,69	72,66	73,97	1M	504
10/06/2021	-1,01%	-0,74	72,25	72,99	72,25	73,58	3M	1.011
09/06/2021	0,29%	0,21	72,99	72,90	72,34	73,35	4M	707
08/06/2021	-0,04%	-0,03	72,78	73,00	72,25	73,47	4M	913
07/06/2021	-0,97%	-0,71	72,81	73,81	72,72	74,18	4M	1.163
04/06/2021	0,01%	0,01	73,52	73,98	73,52	74,39	4M	720
02/06/2021	-1,82%	-1,36	73,51	75,34	73,47	75,34	5M	2.088
01/06/2021	-2,83%	-2,18	74,87	76,40	74,44	76,40	14M	1.746
31/05/2021	2,15%	1,62	77,05	75,85	75,52	77,12	2M	1.208
28/05/2021	-0,75%	-0,57	75,43	76,00	75,40	76,00	2M	426
27/05/2021	-0,63%	-0,48	76,00	76,44	75,27	76,65	3M	653
26/05/2021	-	-	76,48	76,85	76,12	77,30	3M	1.729

Date,Open,High,Low,Close,Volume
07-Dec-21,80.00,80.54,79.06,79.06,2409038
06-Dec-21,78.98,81.00,78.98,81.00,2788345
03-Dec-21,79.08,79.35,78.05,78.70,4208181
02-Dec-21,77.46,79.34,77.04,79.08,6267188
01-Dec-21,78.31,79.44,78.20,78.80,17318207
30-Nov-21,79.20,79.20,77.44,77.44,3934838
29-Nov-21,79.50,80.11,79.00,79.50,17279116
26-Nov-21,79.72,79.72,78.21,79.14,2236747
25-Nov-21,80.87,80.87,79.72,80.37,854988
24-Nov-21,80.76,80.88,79.99,80.87,1257901
23-Nov-21,80.23,81.29,80.00,80.76,3290520
22-Nov-21,78.66,80.14,77.94,79.67,4354058
19-Nov-21,77.85,78.74,76.89,78.66,3451442
18-Nov-21,78.00,78.51,77.51,78.40,2519699
17-Nov-21,77.84,78.26,77.30,77.69,4115970
16-Nov-21,78.99,78.99,77.28,77.93,2052315
12-Nov-21,77.20,78.79,76.85,78.79,2035414
11-Nov-21,78.10,78.10,76.68,77.30,2122307
10-Nov-21,78.40,78.75,77.55,78.75,2843221
09-Nov-21,80.35,80.35,76.91,78.92,4351487
08-Nov-21,80.01,82.10,79.13,80.37,6551471
05-Nov-21,80.67,80.67,79.10,79.50,3685881
04-Nov-21,80.94,81.22,79.61,81.12,4054093
03-Nov-21,81.35,81.95,80.23,80.68,4362280
01-Nov-21,81.45,81.51,80.87,81.29,4247328
29-Oct-21,82.09,82.09,80.48,81.45,3968417
28-Oct-21,80.73,81.63,80.40,81.63,5115656
27-Oct-21,81.29,81.29,79.84,80.22,4017818
26-Oct-21,80.96,81.65,80.88,81.29,3347897
25-Oct-21,81.75,81.75,80.22,80.96,5094630
22-Oct-21,81.67,82.53,79.04,81.79,4335113
21-Oct-21,80.51,81.47,80.40,81.47,5881990
20-Oct-21,80.00,80.00,78.83,79.85,26621505
19-Oct-21,79.01,79.71,78.66,79.45,3243392
18-Oct-21,78.00,78.40,77.64,78.20,1317140
15-Oct-21,77.84,78.11,76.80,77.67,1509000
14-Oct-21,76.96,77.94,76.68,77.87,1242996
13-Oct-21,77.34,77.36,76.20,76.80,3616294
11-Oct-21,78.48,78.81,77.61,77.98,2024908
08-Oct-21,77.60,78.49,77.59,78.27,2114838
07-Oct-21,77.39,78.52,77.39,78.20,3089361
06-Oct-21,76.26,76.89,75.71,76.75,2810520
05-Oct-21,74.58,76.47,74.55,76.47,3338118
04-Oct-21,74.41,74.96,74.19,74.40,1920503
01-Oct-21,74.30,74.41,73.22,74.41,4724860
30-Sep-21,75.10,75.65,74.34,74.34,4264281
29-Sep-21,75.06,75.60,74.98,75.01,1918277
28-Sep-21,75.01,75.89,74.87,75.06,2262060
27-Sep-21,74.38,75.42,74.25,75.38,2975603
24-Sep-21,74.20,74.58,73.99,74.47,1709229
23-Sep-21,72.59,74.18,72.59,74.01,1428250
22-Sep-21,72.33,73.06,72.33,72.41,1242586
21-Sep-21,73.49,73.52,72.03,72.52,1474950
20-Sep-21,72.80,73.30,72.08,73.30,3455909
17-Sep-21,73.70,74.35,72.74,72.91,3549262
16-Sep-21,72.65,73.59,72.65,73.49,2683727
15-Sep-21,73.02,73.39,72.64,73.12,2526254
14-Sep-21,73.26,73.44,72.23,73.02,2193778
13-Sep-21,72.95,73.49,72.50,73.24,2700499
10-Sep-21,73.10,73.43,72.26,72.97,1751732
09-Sep-21,74.47,74.47,72.71,73.15,4324297
08-Sep-21,72.90,74.50,72.36,74.50,3918893
06-Sep-21,73.50,73.81,73.00,73.21,1724838
03-Sep-21,73.80,73.92,72.84,73.27,32863026
02-Sep-21,74.27,74.43,73.52,73.61,3458825
01-Sep-21,74.05,74.19,73.49,74.15,2664100
31-Aug-21,74.05,74.10,73.17,73.90,2723122
30-Aug-21,74.73,74.83,74.01,74.01,3340481
27-Aug-21,75.00,75.06,74.11,74.82,18086830
26-Aug-21,75.25,75.66,74.87,75.14,1743911
25-Aug-21,75.23,75.65,74.77,75.02,2121226
24-Aug-21,76.62,76.70,74.80,75.35,3807274
23-Aug-21,76.88,77.57,76.50,77.00,2926520
20-Aug-21,77.76,78.09,76.62,76.99,6445693
19-Aug-21,77.20,77.82,76.56,77.40,3344150
18-Aug-21,76.35,77.68,75.98,77.28,3950796
17-Aug-21,76.25,76.48,75.82,76.29,3270673
16-Aug-21,75.76,76.47,75.09,76.47,3940658
13-Aug-21,76.48,76.67,75.09,75.44,5099778
12-Aug-21,76.10,76.62,75.65,76.32,2176778
11-Aug-21,74.90,76.05,74.61,76.00,2206827
10-Aug-21,75.52,75.55,74.76,75.20,2090559
09-Aug-21,75.91,76.30,74.95,75.47,3230435
06-Aug-21,73.70,74.95,73.12,74.95,2688012
05-Aug-21,72.18,73.32,71.48,73.24,2855051
04-Aug-21,73.25,73.48,72.25,72.65,3329808
03-Aug-21,72.95,73.74,72.81,73.10,2432977
02-Aug-21,72.18,72.54,71.20,71.39,2081363
30-Jul-21,71.09,72.71,71.05,72.71,2965398
29-Jul-21,71.05,71.30,70.72,71.02,1027061
28-Jul-21,72.40,72.57,71.11,71.30,1603826
27-Jul-21,72.03,72.76,71.64,72.40,1453343
26-Jul-21,72.79,72.98,71.93,72.21,1576103
23-Jul-21,72.29,72.82,71.75,72.61,4268053
22-Jul-21,72.60,72.69,72.08,72.52,1239877
21-Jul-21,72.91,73.84,72.57,72.72,3078725
20-Jul-21,71.91,72.89,71.91,72.52,7417478
19-Jul-21,71.11,71.64,70.64,71.47,3430215
16-Jul-21,71.40,71.85,70.75,71.10,1416038
15-Jul-21,70.60,71.88,70.39,71.75,3179321
14-Jul-21,71.60,71.80,70.56,70.60,2820827
13-Jul-21,72.59,73.18,71.88,72.52,1391545
12-Jul-21,72.50,74.00,72.38,72.59,2519673
08-Jul-21,72.70,73.40,71.83,72.20,2447245
07-Jul-21,72.19,73.67,71.91,73.30,2907325
06-Jul-21,71.65,72.31,71.05,72.31,3475060
05-Jul-21,70.80,71.39,70.51,71.00,753303
02-Jul-21,70.60,70.94,69.99,70.80,3279826
01-Jul-21,69.25,70.75,68.96,70.56,3008770
30-Jun-21,68.84,69.90,68.75,69.26,4379897
29-Jun-21,68.32,68.90,67.97,68.02,11691913
28-Jun-21,68.85,69.00,68.00,68.00,2259224
25-Jun-21,68.05,69.09,67.70,68.68,9444052
24-Jun-21,68.25,68.25,67.55,67.55,14077265
23-Jun-21,68.90,68.93,68.07,68.45,2648955
22-Jun-21,69.50,70.24,68.59,68.59,4171662
21-Jun-21,69.51,70.49,69.30,69.30,3370731
18-Jun-21,70.00,70.00,68.60,69.34,4054675
17-Jun-21,71.55,71.83,69.79,70.05,4133203
16-Jun-21,72.25,72.25,70.52,71.41,3261436
15-Jun-21,71.89,72.41,71.47,71.47,3343705
14-Jun-21,73.22,73.22,71.40,71.98,6619874
11-Jun-21,72.69,73.97,72.66,73.97,1336243
10-Jun-21,72.99,73.58,72.25,72.25,2604590
09-Jun-21,72.90,73.35,72.34,72.99,4257102
08-Jun-21,73.00,73.47,72.25,72.78,4020080
07-Jun-21,73.81,74.18,72.72,72.81,4313466
04-Jun-21,73.98,74.39,73.52,73.52,4292073
02-Jun-21,75.34,75.34,73.47,73.51,5134734
01-Jun-21,76.40,76.40,74.44,74.87,14350545
31-May-21,75.85,77.12,75.52,77.05,1691895
28-May-21,76.00,76.00,75.40,75.43,1881096
27-May-21,76.44,76.65,75.27,76.00,2927424
26-May-21,76.85,77.30,76.12,76.48,3400196

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BERK34

cotações, gráficos e mais...