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
03/10/2024	-0,03%	-0,04	124,20	124,59	123,42	124,98	2M	305
02/10/2024	-0,41%	-0,51	124,24	123,71	123,30	124,40	3M	1.800
01/10/2024	-0,36%	-0,45	124,75	126,49	124,10	126,49	8M	2.327
30/09/2024	0,64%	0,80	125,20	124,30	124,00	125,40	32M	1.997
27/09/2024	0,15%	0,19	124,40	124,22	123,87	124,54	7M	307
26/09/2024	0,00%	0,00	124,21	123,40	122,66	124,33	2M	730
25/09/2024	0,39%	0,48	124,21	124,40	123,54	124,69	3M	455

24/09/2024	-1,84%	-2,32	123,73	125,41	123,17	125,41	4M	1.706
23/09/2024	0,27%	0,34	126,05	126,81	125,40	127,50	7M	1.405
20/09/2024	0,49%	0,61	125,71	124,90	124,80	126,19	2M	453
19/09/2024	0,50%	0,62	125,10	124,81	124,00	125,38	7M	3.646
18/09/2024	-0,44%	-0,55	124,48	125,12	123,51	125,70	1M	394
17/09/2024	0,40%	0,50	125,03	125,78	124,51	126,89	3M	447
16/09/2024	-0,38%	-0,48	124,53	125,99	123,43	125,99	3M	601
13/09/2024	-1,19%	-1,50	125,01	126,51	124,40	126,70	12M	1.237
12/09/2024	-0,96%	-1,23	126,51	128,59	126,50	128,74	2M	340
11/09/2024	-1,47%	-1,91	127,74	129,40	126,00	129,40	6M	543
10/09/2024	0,93%	1,19	129,65	129,28	128,73	130,40	3M	1.413
09/09/2024	-0,11%	-0,14	128,46	129,90	128,30	130,90	3M	395
06/09/2024	-0,96%	-1,25	128,60	129,22	128,22	130,00	4M	514
05/09/2024	-3,79%	-5,11	129,85	135,07	129,18	135,07	9M	2.821
04/09/2024	0,89%	1,19	134,96	135,07	133,77	136,83	4M	426
03/09/2024	-1,69%	-2,30	133,77	133,20	132,69	136,25	7M	1.689
02/09/2024	0,97%	1,31	136,07	135,01	133,27	136,07	3M	825
30/08/2024	2,09%	2,76	134,76	133,32	132,50	134,76	4M	577
29/08/2024	2,21%	2,85	132,00	130,80	130,50	132,30	3M	426
28/08/2024	1,69%	2,15	129,15	127,48	127,48	129,33	2M	330
27/08/2024	1,80%	2,24	127,00	124,84	124,71	127,40	4M	8.275
26/08/2024	0,22%	0,28	124,76	124,80	124,47	126,18	2M	513
23/08/2024	-0,65%	-0,82	124,48	125,57	123,50	125,65	2M	505
22/08/2024	2,31%	2,83	125,30	123,45	123,45	125,38	2M	308
21/08/2024	-0,19%	-0,23	122,47	123,47	121,60	123,47	3M	293
20/08/2024	0,93%	1,13	122,70	122,10	121,84	123,17	9M	418
19/08/2024	0,01%	0,01	121,57	121,73	120,93	122,24	3M	559
16/08/2024	0,16%	0,20	121,56	121,02	119,72	122,00	3M	1.651
15/08/2024	1,45%	1,74	121,36	120,40	120,00	121,41	4M	387
14/08/2024	1,89%	2,22	119,62	117,80	117,70	120,15	14M	1.953
13/08/2024	-0,63%	-0,75	117,40	118,94	117,03	118,94	4M	533
12/08/2024	-1,04%	-1,24	118,15	118,93	117,90	119,29	2M	484
09/08/2024	-0,45%	-0,54	119,39	119,70	118,74	119,70	2M	498
08/08/2024	-0,16%	-0,19	119,93	121,41	119,77	121,41	1M	546
07/08/2024	0,84%	1,00	120,12	120,80	119,07	121,43	5M	2.573
06/08/2024	0,87%	1,03	119,12	118,55	117,50	120,60	3M	1.018
05/08/2024	-3,51%	-4,30	118,09	118,70	116,21	120,33	13M	986
02/08/2024	-1,43%	-1,77	122,39	123,70	121,71	124,72	4M	486
01/08/2024	-0,15%	-0,19	124,16	124,98	122,86	124,98	6M	2.845
31/07/2024	-0,02%	-0,02	124,35	125,40	123,42	125,70	3M	532
30/07/2024	0,53%	0,65	124,37	124,54	123,63	125,31	3M	337
29/07/2024	-0,22%	-0,27	123,72	123,99	122,81	124,19	2M	235
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	-	-	103,55	102,96	102,96	103,86	2M	193

Date,Open,High,Low,Close,Volume
03-Oct-24,124.59,124.98,123.42,124.20,1948561
02-Oct-24,123.71,124.40,123.30,124.24,3005404
01-Oct-24,126.49,126.49,124.10,124.75,8135890
30-Sep-24,124.30,125.40,124.00,125.20,31582083
27-Sep-24,124.22,124.54,123.87,124.40,7220765
26-Sep-24,123.40,124.33,122.66,124.21,2186066
25-Sep-24,124.40,124.69,123.54,124.21,3021339
24-Sep-24,125.41,125.41,123.17,123.73,3775928
23-Sep-24,126.81,127.50,125.40,126.05,6980856
20-Sep-24,124.90,126.19,124.80,125.71,2065368
19-Sep-24,124.81,125.38,124.00,125.10,7058900
18-Sep-24,125.12,125.70,123.51,124.48,1417401
17-Sep-24,125.78,126.89,124.51,125.03,2641425
16-Sep-24,125.99,125.99,123.43,124.53,2705595
13-Sep-24,126.51,126.70,124.40,125.01,11532595
12-Sep-24,128.59,128.74,126.50,126.51,2296572
11-Sep-24,129.40,129.40,126.00,127.74,6107030
10-Sep-24,129.28,130.40,128.73,129.65,3185321
09-Sep-24,129.90,130.90,128.30,128.46,2923027
06-Sep-24,129.22,130.00,128.22,128.60,4463343
05-Sep-24,135.07,135.07,129.18,129.85,9072119
04-Sep-24,135.07,136.83,133.77,134.96,4023981
03-Sep-24,133.20,136.25,132.69,133.77,6643143
02-Sep-24,135.01,136.07,133.27,136.07,3264606
30-Aug-24,133.32,134.76,132.50,134.76,4024140
29-Aug-24,130.80,132.30,130.50,132.00,3165998
28-Aug-24,127.48,129.33,127.48,129.15,2392796
27-Aug-24,124.84,127.40,124.71,127.00,4008932
26-Aug-24,124.80,126.18,124.47,124.76,1514340
23-Aug-24,125.57,125.65,123.50,124.48,1936282
22-Aug-24,123.45,125.38,123.45,125.30,1738148
21-Aug-24,123.47,123.47,121.60,122.47,3316524
20-Aug-24,122.10,123.17,121.84,122.70,8567135
19-Aug-24,121.73,122.24,120.93,121.57,3428361
16-Aug-24,121.02,122.00,119.72,121.56,3146884
15-Aug-24,120.40,121.41,120.00,121.36,3630131
14-Aug-24,117.80,120.15,117.70,119.62,14135325
13-Aug-24,118.94,118.94,117.03,117.40,3795245
12-Aug-24,118.93,119.29,117.90,118.15,2016687
09-Aug-24,119.70,119.70,118.74,119.39,2417561
08-Aug-24,121.41,121.41,119.77,119.93,1429057
07-Aug-24,120.80,121.43,119.07,120.12,5154920
06-Aug-24,118.55,120.60,117.50,119.12,2910522
05-Aug-24,118.70,120.33,116.21,118.09,12546918
02-Aug-24,123.70,124.72,121.71,122.39,4026770
01-Aug-24,124.98,124.98,122.86,124.16,5619826
31-Jul-24,125.40,125.70,123.42,124.35,3459257
30-Jul-24,124.54,125.31,123.63,124.37,2736480
29-Jul-24,123.99,124.19,122.81,123.72,1752741
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

*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