Cotação atual, histórico e gráfico do papel: BERU39
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
03/03/2022 | -28,20% | -7,05 | 17,95 | 19,00 | 15,57 | 20,98 | 2M | 1.091 |
02/03/2022 | -22,84% | -7,40 | 25,00 | 26,81 | 23,48 | 30,00 | 1M | 760 |
25/02/2022 | 5,68% | 1,74 | 32,40 | 35,50 | 31,84 | 36,80 | 647K | 131 |
24/02/2022 | -17,40% | -6,46 | 30,66 | 32,10 | 30,30 | 32,38 | 587K | 182 |
23/02/2022 | -12,43% | -5,27 | 37,12 | 39,71 | 36,84 | 39,71 | 207K | 52 |
22/02/2022 | -11,96% | -5,76 | 42,39 | 42,00 | 40,41 | 42,66 | 562K | 71 |
21/02/2022 | 0,52% | 0,25 | 48,15 | 50,00 | 48,15 | 50,00 | 4K | 3 |
18/02/2022 | -6,08% | -3,10 | 47,90 | 49,20 | 47,90 | 49,20 | 815 | 2 |
17/02/2022 | -2,56% | -1,34 | 51,00 | 51,00 | 51,00 | 51,00 | 1K | 1 |
15/02/2022 | 2,83% | 1,44 | 52,34 | 52,34 | 52,34 | 52,34 | 523 | 1 |
14/02/2022 | 2,48% | 1,23 | 50,90 | 50,90 | 50,90 | 50,90 | 101 | 2 |
|
11/02/2022 | -8,27% | -4,48 | 49,67 | 49,80 | 49,67 | 50,42 | 17K | 6 |
10/02/2022 | -0,13% | -0,07 | 54,15 | 54,15 | 54,15 | 54,15 | 108 | 1 |
09/02/2022 | 2,19% | 1,16 | 54,22 | 54,35 | 54,22 | 54,35 | 162 | 2 |
08/02/2022 | 0,49% | 0,26 | 53,06 | 53,06 | 53,06 | 53,06 | 5K | 1 |
07/02/2022 | 0,76% | 0,40 | 52,80 | 52,80 | 52,80 | 52,80 | 158 | 2 |
04/02/2022 | -0,30% | -0,16 | 52,40 | 52,40 | 52,40 | 52,40 | 1K | 1 |
02/02/2022 | 1,33% | 0,69 | 52,56 | 52,56 | 52,56 | 52,56 | 7K | 1 |
31/01/2022 | 1,13% | 0,58 | 51,87 | 52,10 | 51,40 | 52,10 | 8K | 4 |
28/01/2022 | 0,21% | 0,11 | 51,29 | 51,31 | 51,29 | 51,31 | 6K | 3 |
27/01/2022 | 5,61% | 2,72 | 51,18 | 51,50 | 50,81 | 51,50 | 76K | 13 |
26/01/2022 | -1,60% | -0,79 | 48,46 | 50,54 | 48,46 | 50,54 | 210K | 6 |
25/01/2022 | 1,40% | 0,68 | 49,25 | 49,25 | 49,25 | 49,25 | 49K | 1 |
24/01/2022 | -5,03% | -2,57 | 48,57 | 49,99 | 47,35 | 49,99 | 168K | 7 |
21/01/2022 | -1,18% | -0,61 | 51,14 | 52,60 | 50,95 | 52,60 | 154K | 5 |
20/01/2022 | -0,48% | -0,25 | 51,75 | 51,80 | 51,75 | 51,82 | 2M | 9 |
18/01/2022 | -10,65% | -6,20 | 52,00 | 58,30 | 52,00 | 58,30 | 3K | 2 |
13/01/2022 | -2,50% | -1,49 | 58,20 | 58,20 | 58,20 | 58,20 | 232 | 1 |
12/01/2022 | 0,49% | 0,29 | 59,69 | 59,80 | 59,69 | 59,80 | 298 | 2 |
11/01/2022 | 0,17% | 0,10 | 59,40 | 59,29 | 59,29 | 59,40 | 1K | 2 |
10/01/2022 | 0,64% | 0,38 | 59,30 | 59,30 | 59,30 | 59,30 | 24K | 1 |
07/01/2022 | 0,24% | 0,14 | 58,92 | 58,92 | 58,92 | 58,92 | 2K | 1 |
05/01/2022 | -5,25% | -3,26 | 58,78 | 58,78 | 58,78 | 58,78 | 6K | 1 |
04/01/2022 | 3,42% | 2,05 | 62,04 | 62,04 | 62,04 | 62,04 | 124 | 1 |
22/12/2021 | -1,02% | -0,62 | 59,99 | 60,61 | 59,99 | 60,61 | 24K | 5 |
21/12/2021 | 3,11% | 1,83 | 60,61 | 60,61 | 60,61 | 60,61 | 303 | 1 |
17/12/2021 | 0,89% | 0,52 | 58,78 | 58,78 | 58,78 | 58,78 | 470 | 1 |
15/12/2021 | -3,77% | -2,28 | 58,26 | 58,26 | 58,26 | 58,26 | 291 | 1 |
14/12/2021 | -2,01% | -1,24 | 60,54 | 60,54 | 60,54 | 60,54 | 60 | 1 |
08/12/2021 | -2,71% | -1,72 | 61,78 | 61,81 | 61,78 | 61,81 | 31K | 2 |
07/12/2021 | -1,70% | -1,10 | 63,50 | 63,50 | 63,50 | 63,50 | 127 | 1 |
03/12/2021 | -1,39% | -0,91 | 64,60 | 64,60 | 64,60 | 64,60 | 323 | 1 |
02/12/2021 | 2,04% | 1,31 | 65,51 | 65,11 | 65,11 | 65,51 | 392 | 2 |
01/12/2021 | 2,02% | 1,27 | 64,20 | 64,02 | 64,02 | 64,20 | 19K | 3 |
29/11/2021 | -5,96% | -3,99 | 62,93 | 62,93 | 62,93 | 62,93 | 188 | 1 |
18/11/2021 | 1,39% | 0,92 | 66,92 | 66,00 | 66,00 | 66,92 | 867 | 2 |
12/11/2021 | -3,04% | -2,07 | 66,00 | 66,48 | 66,00 | 66,48 | 2M | 251 |
11/11/2021 | -3,24% | -2,28 | 68,07 | 68,39 | 68,07 | 68,39 | 408 | 2 |
05/11/2021 | 0,00% | 0,00 | 70,35 | 70,35 | 70,35 | 70,35 | 703 | 1 |
04/11/2021 | -2,98% | -2,16 | 70,35 | 70,27 | 70,27 | 70,35 | 40K | 2 |
01/11/2021 | 1,37% | 0,98 | 72,51 | 72,46 | 72,46 | 72,51 | 2M | 2 |
29/10/2021 | -1,08% | -0,78 | 71,53 | 70,91 | 70,84 | 71,53 | 72K | 6 |
28/10/2021 | 0,04% | 0,03 | 72,31 | 72,40 | 72,31 | 72,40 | 795 | 2 |
27/10/2021 | -1,26% | -0,92 | 72,28 | 72,27 | 72,27 | 72,28 | 13K | 2 |
26/10/2021 | -0,23% | -0,17 | 73,20 | 73,07 | 73,07 | 73,27 | 878 | 3 |
25/10/2021 | 0,37% | 0,27 | 73,37 | 73,37 | 73,37 | 73,37 | 7K | 2 |
22/10/2021 | 0,22% | 0,16 | 73,10 | 72,70 | 72,70 | 73,10 | 460K | 2 |
21/10/2021 | -0,01% | -0,01 | 72,94 | 72,14 | 72,14 | 72,94 | 374K | 4 |
20/10/2021 | -0,50% | -0,37 | 72,95 | 72,68 | 72,68 | 72,95 | 222K | 2 |
19/10/2021 | 2,55% | 1,82 | 73,32 | 73,32 | 73,32 | 73,32 | 95K | 1 |
18/10/2021 | 0,85% | 0,60 | 71,50 | 70,88 | 70,88 | 71,50 | 537K | 54 |
15/10/2021 | 0,03% | 0,02 | 70,90 | 70,40 | 70,18 | 70,90 | 4M | 208 |
14/10/2021 | 1,11% | 0,78 | 70,88 | 70,95 | 70,88 | 70,95 | 2M | 3 |
13/10/2021 | -1,20% | -0,85 | 70,10 | 70,10 | 70,10 | 70,10 | 189K | 1 |
11/10/2021 | 3,94% | 2,69 | 70,95 | 70,76 | 70,76 | 70,95 | 21K | 4 |
06/10/2021 | -0,51% | -0,35 | 68,26 | 68,26 | 68,26 | 68,26 | 1K | 1 |
05/10/2021 | 5,91% | 3,83 | 68,61 | 68,61 | 68,61 | 68,61 | 68 | 1 |
28/09/2021 | - | - | 64,78 | 64,78 | 64,78 | 64,78 | 712 | 1 |
Date,Open,High,Low,Close,Volume
03-Mar-22,19.00,20.98,15.57,17.95,1983333
02-Mar-22,26.81,30.00,23.48,25.00,1250871
25-Feb-22,35.50,36.80,31.84,32.40,647481
24-Feb-22,32.10,32.38,30.30,30.66,586925
23-Feb-22,39.71,39.71,36.84,37.12,207469
22-Feb-22,42.00,42.66,40.41,42.39,561958
21-Feb-22,50.00,50.00,48.15,48.15,3879
18-Feb-22,49.20,49.20,47.90,47.90,815
17-Feb-22,51.00,51.00,51.00,51.00,1020
15-Feb-22,52.34,52.34,52.34,52.34,523
14-Feb-22,50.90,50.90,50.90,50.90,101
11-Feb-22,49.80,50.42,49.67,49.67,16749
10-Feb-22,54.15,54.15,54.15,54.15,108
09-Feb-22,54.35,54.35,54.22,54.22,162
08-Feb-22,53.06,53.06,53.06,53.06,5306
07-Feb-22,52.80,52.80,52.80,52.80,158
04-Feb-22,52.40,52.40,52.40,52.40,1048
02-Feb-22,52.56,52.56,52.56,52.56,6570
31-Jan-22,52.10,52.10,51.40,51.87,7874
28-Jan-22,51.31,51.31,51.29,51.29,6411
27-Jan-22,51.50,51.50,50.81,51.18,75539
26-Jan-22,50.54,50.54,48.46,48.46,209655
25-Jan-22,49.25,49.25,49.25,49.25,49250
24-Jan-22,49.99,49.99,47.35,48.57,168073
21-Jan-22,52.60,52.60,50.95,51.14,153679
20-Jan-22,51.80,51.82,51.75,51.75,1605512
18-Jan-22,58.30,58.30,52.00,52.00,3075
13-Jan-22,58.20,58.20,58.20,58.20,232
12-Jan-22,59.80,59.80,59.69,59.69,298
11-Jan-22,59.29,59.40,59.29,59.40,1306
10-Jan-22,59.30,59.30,59.30,59.30,23720
07-Jan-22,58.92,58.92,58.92,58.92,1767
05-Jan-22,58.78,58.78,58.78,58.78,5878
04-Jan-22,62.04,62.04,62.04,62.04,124
22-Dec-21,60.61,60.61,59.99,59.99,24056
21-Dec-21,60.61,60.61,60.61,60.61,303
17-Dec-21,58.78,58.78,58.78,58.78,470
15-Dec-21,58.26,58.26,58.26,58.26,291
14-Dec-21,60.54,60.54,60.54,60.54,60
08-Dec-21,61.81,61.81,61.78,61.78,31322
07-Dec-21,63.50,63.50,63.50,63.50,127
03-Dec-21,64.60,64.60,64.60,64.60,323
02-Dec-21,65.11,65.51,65.11,65.51,392
01-Dec-21,64.02,64.20,64.02,64.20,19270
29-Nov-21,62.93,62.93,62.93,62.93,188
18-Nov-21,66.00,66.92,66.00,66.92,867
12-Nov-21,66.48,66.48,66.00,66.00,1655863
11-Nov-21,68.39,68.39,68.07,68.07,408
05-Nov-21,70.35,70.35,70.35,70.35,703
04-Nov-21,70.27,70.35,70.27,70.35,40234
01-Nov-21,72.46,72.51,72.46,72.51,1812125
29-Oct-21,70.91,71.53,70.84,71.53,72270
28-Oct-21,72.40,72.40,72.31,72.31,795
27-Oct-21,72.27,72.28,72.27,72.28,13081
26-Oct-21,73.07,73.27,73.07,73.20,878
25-Oct-21,73.37,73.37,73.37,73.37,7410
22-Oct-21,72.70,73.10,72.70,73.10,460410
21-Oct-21,72.14,72.94,72.14,72.94,373551
20-Oct-21,72.68,72.95,72.68,72.95,221829
19-Oct-21,73.32,73.32,73.32,73.32,95316
18-Oct-21,70.88,71.50,70.88,71.50,537260
15-Oct-21,70.40,70.90,70.18,70.90,3568237
14-Oct-21,70.95,70.95,70.88,70.88,2355555
13-Oct-21,70.10,70.10,70.10,70.10,189270
11-Oct-21,70.76,70.95,70.76,70.95,20733
06-Oct-21,68.26,68.26,68.26,68.26,1023
05-Oct-21,68.61,68.61,68.61,68.61,68
28-Sep-21,64.78,64.78,64.78,64.78,712
*exoneração de responsabilidade e termos de uso