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
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	-0,56%	-0,43	76,48	76,85	76,12	77,30	3M	1.729
25/05/2021	-0,57%	-0,44	76,91	77,30	76,58	77,56	3M	508
24/05/2021	0,78%	0,60	77,35	77,10	76,58	77,45	4M	2.821
21/05/2021	1,11%	0,84	76,75	76,35	76,00	77,13	3M	433
20/05/2021	-0,84%	-0,64	75,91	76,00	75,74	76,50	3M	334
19/05/2021	1,02%	0,77	76,55	75,65	74,65	76,55	2M	472
18/05/2021	-0,85%	-0,65	75,78	77,39	75,70	77,39	3M	394
17/05/2021	-0,09%	-0,07	76,43	76,80	75,72	77,39	4M	724
14/05/2021	0,38%	0,29	76,50	76,21	76,12	76,88	3M	2.182
13/05/2021	1,55%	1,16	76,21	75,04	74,55	76,49	10M	558
12/05/2021	0,94%	0,70	75,05	74,35	74,35	75,35	3M	726
11/05/2021	-2,70%	-2,06	74,35	76,35	74,15	76,55	8M	1.177
10/05/2021	0,25%	0,19	76,41	76,60	76,33	77,24	8M	1.560
07/05/2021	-0,46%	-0,35	76,22	76,56	75,00	76,60	3M	4.227
06/05/2021	0,63%	0,48	76,57	76,20	74,85	76,57	4M	662
05/05/2021	-0,14%	-0,11	76,09	76,20	75,86	76,73	3M	845
04/05/2021	0,38%	0,29	76,20	76,00	75,30	76,34	3M	2.164
03/05/2021	1,35%	1,01	75,91	75,60	75,11	76,21	4M	750
30/04/2021	1,09%	0,81	74,90	74,09	74,09	75,03	8M	637
29/04/2021	1,27%	0,93	74,09	73,90	73,51	74,41	3M	978
28/04/2021	-2,40%	-1,80	73,16	74,97	73,15	74,97	3M	1.108
27/04/2021	1,26%	0,93	74,96	73,35	73,35	74,97	2M	711
26/04/2021	-1,16%	-0,87	74,03	74,80	73,87	75,00	2M	967
23/04/2021	1,71%	1,26	74,90	73,05	73,05	75,03	6M	917
22/04/2021	-1,33%	-0,99	73,64	74,65	73,43	74,89	4M	1.367
20/04/2021	-0,88%	-0,66	74,63	75,85	73,69	75,85	3M	815
19/04/2021	-1,48%	-1,13	75,29	76,42	74,50	76,69	5M	1.130
16/04/2021	0,55%	0,42	76,42	76,60	75,74	76,99	2M	770
15/04/2021	0,62%	0,47	76,00	76,00	74,96	76,00	3M	1.279
14/04/2021	-1,46%	-1,12	75,53	76,65	75,53	76,80	2M	956
13/04/2021	-0,45%	-0,35	76,65	77,00	75,65	77,00	6M	1.141
12/04/2021	0,94%	0,72	77,00	75,01	75,01	77,00	6M	1.053
09/04/2021	3,08%	2,28	76,28	74,50	74,27	76,28	4M	1.642
08/04/2021	-0,68%	-0,51	74,00	74,48	72,95	74,48	3M	648
07/04/2021	1,10%	0,81	74,51	74,05	73,00	74,75	6M	1.900
06/04/2021	-1,31%	-0,98	73,70	74,30	73,35	74,40	3M	1.218
05/04/2021	1,37%	1,01	74,68	73,80	73,38	74,75	4M	930
01/04/2021	1,22%	0,89	73,67	72,70	72,16	73,78	4M	1.388
31/03/2021	-2,33%	-1,74	72,78	74,89	71,90	74,89	5M	995
30/03/2021	-0,51%	-0,38	74,52	74,90	73,80	75,35	4M	696
29/03/2021	2,02%	1,48	74,90	73,45	73,45	75,11	6M	2.070
26/03/2021	3,25%	2,31	73,42	71,60	71,60	73,42	5M	604
25/03/2021	0,55%	0,39	71,11	70,72	69,76	71,30	3M	392
24/03/2021	2,70%	1,86	70,72	68,36	68,36	70,90	3M	433
23/03/2021	-0,48%	-0,33	68,86	69,00	68,20	69,27	3M	613
22/03/2021	-0,65%	-0,45	69,19	69,31	68,97	69,55	3M	548
19/03/2021	-0,51%	-0,36	69,64	70,00	68,19	70,00	10M	816
18/03/2021	-2,38%	-1,71	70,00	71,70	70,00	71,70	4M	680
17/03/2021	1,01%	0,72	71,71	71,28	70,09	71,88	5M	616
16/03/2021	-1,27%	-0,91	70,99	71,90	69,65	71,90	5M	978
15/03/2021	-1,37%	-1,00	71,90	72,90	71,45	73,40	21M	1.257
12/03/2021	0,64%	0,46	72,90	72,70	72,20	73,75	11M	1.725
11/03/2021	-3,48%	-2,61	72,44	75,40	72,21	75,40	16M	1.211
10/03/2021	-0,61%	-0,46	75,05	76,90	74,27	76,90	4M	765
09/03/2021	-0,50%	-0,38	75,51	75,96	74,73	78,90	9M	1.483
08/03/2021	4,86%	3,52	75,89	72,37	72,37	75,89	5M	722
05/03/2021	3,91%	2,72	72,37	69,71	69,71	72,47	4M	685
04/03/2021	-2,00%	-1,42	69,65	71,08	68,82	73,69	5M	890
03/03/2021	0,11%	0,08	71,07	71,25	69,50	73,69	6M	944
02/03/2021	4,34%	2,95	70,99	70,15	70,15	71,59	10M	2.107
01/03/2021	0,01%	0,01	68,04	68,89	68,04	70,31	7M	1.023
26/02/2021	0,84%	0,57	68,03	67,46	66,77	68,03	23M	507
25/02/2021	1,29%	0,86	67,46	67,10	67,10	69,08	5M	1.272
24/02/2021	-1,33%	-0,90	66,60	67,44	66,41	67,80	7M	1.279
23/02/2021	0,70%	0,47	67,50	67,00	66,13	67,76	6M	612
22/02/2021	1,56%	1,03	67,03	66,00	65,81	67,20	12M	838
19/02/2021	-0,75%	-0,50	66,00	66,50	65,17	66,50	2M	682
18/02/2021	-0,23%	-0,15	66,50	66,71	65,77	66,73	10M	521
17/02/2021	1,97%	1,29	66,65	65,38	65,38	66,71	12M	604
12/02/2021	1,41%	0,91	65,36	64,90	64,25	65,36	3M	440
11/02/2021	-0,34%	-0,22	64,45	64,67	63,93	64,80	4M	446
10/02/2021	-0,05%	-0,03	64,67	64,70	64,19	65,47	7M	1.727
09/02/2021	1,49%	0,95	64,70	63,75	63,75	64,80	12M	4.079
08/02/2021	0,39%	0,25	63,75	64,26	62,80	64,26	17M	597
05/02/2021	-2,01%	-1,30	63,50	64,80	63,00	64,80	8M	1.227
04/02/2021	3,55%	2,22	64,80	62,58	62,26	64,80	11M	1.533
03/02/2021	0,16%	0,10	62,58	62,90	61,66	62,90	2M	683
02/02/2021	-0,16%	-0,10	62,48	62,90	61,80	62,90	7M	856
01/02/2021	-0,06%	-0,04	62,58	63,95	62,00	63,95	2M	459
29/01/2021	-0,30%	-0,19	62,62	63,94	62,10	63,94	3M	454
28/01/2021	2,00%	1,23	62,81	61,58	61,30	63,50	2M	634
27/01/2021	-94,87%	-1.138,42	61,58	60,85	60,12	62,84	3M	2.955
26/01/2021	-6,32%	-80,90	1.200,00	1.292,01	1.175,00	1.315,72	4M	440
22/01/2021	1,72%	21,70	1.280,90	1.284,39	1.257,90	1.284,39	4M	290
21/01/2021	-	-	1.259,20	1.248,20	1.232,51	1.269,30	8M	186

Date,Open,High,Low,Close,Volume
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
25-May-21,77.30,77.56,76.58,76.91,3475381
24-May-21,77.10,77.45,76.58,77.35,4291797
21-May-21,76.35,77.13,76.00,76.75,3286904
20-May-21,76.00,76.50,75.74,75.91,2513361
19-May-21,75.65,76.55,74.65,76.55,2230881
18-May-21,77.39,77.39,75.70,75.78,2975146
17-May-21,76.80,77.39,75.72,76.43,3736066
14-May-21,76.21,76.88,76.12,76.50,3251916
13-May-21,75.04,76.49,74.55,76.21,10432590
12-May-21,74.35,75.35,74.35,75.05,3102498
11-May-21,76.35,76.55,74.15,74.35,8485545
10-May-21,76.60,77.24,76.33,76.41,8494083
07-May-21,76.56,76.60,75.00,76.22,2708651
06-May-21,76.20,76.57,74.85,76.57,4442196
05-May-21,76.20,76.73,75.86,76.09,2521908
04-May-21,76.00,76.34,75.30,76.20,3071491
03-May-21,75.60,76.21,75.11,75.91,3761829
30-Apr-21,74.09,75.03,74.09,74.90,7871877
29-Apr-21,73.90,74.41,73.51,74.09,2798387
28-Apr-21,74.97,74.97,73.15,73.16,2750876
27-Apr-21,73.35,74.97,73.35,74.96,2078974
26-Apr-21,74.80,75.00,73.87,74.03,2319172
23-Apr-21,73.05,75.03,73.05,74.90,6259846
22-Apr-21,74.65,74.89,73.43,73.64,3797489
20-Apr-21,75.85,75.85,73.69,74.63,3026784
19-Apr-21,76.42,76.69,74.50,75.29,5240373
16-Apr-21,76.60,76.99,75.74,76.42,2447931
15-Apr-21,76.00,76.00,74.96,76.00,3384797
14-Apr-21,76.65,76.80,75.53,75.53,2313455
13-Apr-21,77.00,77.00,75.65,76.65,5624311
12-Apr-21,75.01,77.00,75.01,77.00,6423871
09-Apr-21,74.50,76.28,74.27,76.28,3937129
08-Apr-21,74.48,74.48,72.95,74.00,3485119
07-Apr-21,74.05,74.75,73.00,74.51,6048460
06-Apr-21,74.30,74.40,73.35,73.70,2620826
05-Apr-21,73.80,74.75,73.38,74.68,4208580
01-Apr-21,72.70,73.78,72.16,73.67,4141677
31-Mar-21,74.89,74.89,71.90,72.78,4746739
30-Mar-21,74.90,75.35,73.80,74.52,3953969
29-Mar-21,73.45,75.11,73.45,74.90,5542326
26-Mar-21,71.60,73.42,71.60,73.42,4804529
25-Mar-21,70.72,71.30,69.76,71.11,2863367
24-Mar-21,68.36,70.90,68.36,70.72,3179316
23-Mar-21,69.00,69.27,68.20,68.86,3275182
22-Mar-21,69.31,69.55,68.97,69.19,2881827
19-Mar-21,70.00,70.00,68.19,69.64,9697239
18-Mar-21,71.70,71.70,70.00,70.00,4286929
17-Mar-21,71.28,71.88,70.09,71.71,4588092
16-Mar-21,71.90,71.90,69.65,70.99,4913833
15-Mar-21,72.90,73.40,71.45,71.90,20539204
12-Mar-21,72.70,73.75,72.20,72.90,10768978
11-Mar-21,75.40,75.40,72.21,72.44,15680453
10-Mar-21,76.90,76.90,74.27,75.05,4460809
09-Mar-21,75.96,78.90,74.73,75.51,9450212
08-Mar-21,72.37,75.89,72.37,75.89,5418203
05-Mar-21,69.71,72.47,69.71,72.37,3883618
04-Mar-21,71.08,73.69,68.82,69.65,4623130
03-Mar-21,71.25,73.69,69.50,71.07,5666865
02-Mar-21,70.15,71.59,70.15,70.99,10438498
01-Mar-21,68.89,70.31,68.04,68.04,6795411
26-Feb-21,67.46,68.03,66.77,68.03,23478956
25-Feb-21,67.10,69.08,67.10,67.46,4657002
24-Feb-21,67.44,67.80,66.41,66.60,6960289
23-Feb-21,67.00,67.76,66.13,67.50,5955532
22-Feb-21,66.00,67.20,65.81,67.03,12475898
19-Feb-21,66.50,66.50,65.17,66.00,2461938
18-Feb-21,66.71,66.73,65.77,66.50,10413832
17-Feb-21,65.38,66.71,65.38,66.65,12265056
12-Feb-21,64.90,65.36,64.25,65.36,2696373
11-Feb-21,64.67,64.80,63.93,64.45,3905370
10-Feb-21,64.70,65.47,64.19,64.67,6501764
09-Feb-21,63.75,64.80,63.75,64.70,12201060
08-Feb-21,64.26,64.26,62.80,63.75,17147799
05-Feb-21,64.80,64.80,63.00,63.50,8465800
04-Feb-21,62.58,64.80,62.26,64.80,11315260
03-Feb-21,62.90,62.90,61.66,62.58,1549439
02-Feb-21,62.90,62.90,61.80,62.48,7003242
01-Feb-21,63.95,63.95,62.00,62.58,2201319
29-Jan-21,63.94,63.94,62.10,62.62,2888886
28-Jan-21,61.58,63.50,61.30,62.81,1954066
27-Jan-21,60.85,62.84,60.12,61.58,2773376
26-Jan-21,1292.01,1315.72,1175.00,1200.00,3923716
22-Jan-21,1284.39,1284.39,1257.90,1280.90,3779389
21-Jan-21,1248.20,1269.30,1232.51,1259.20,8158445

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BERK34

cotações, gráficos e mais...