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
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	-0,15%	-0,13	88,67	88,80	88,45	89,20	439K	112
15/01/2024	-0,46%	-0,41	88,80	89,20	87,90	89,76	700K	1.139
12/01/2024	1,09%	0,96	89,21	88,25	87,89	89,21	603K	147
11/01/2024	-1,58%	-1,42	88,25	90,00	88,25	90,00	1M	196
10/01/2024	-0,32%	-0,29	89,67	90,00	89,33	90,14	8M	111
09/01/2024	0,73%	0,65	89,96	89,31	89,27	90,24	432K	135
08/01/2024	0,71%	0,63	89,31	88,68	88,10	89,76	551K	163
05/01/2024	-0,33%	-0,29	88,68	89,28	88,68	89,84	2M	317
04/01/2024	-1,25%	-1,13	88,97	90,10	88,97	91,00	597K	208
03/01/2024	1,15%	1,02	90,10	89,08	88,82	90,42	3M	416
02/01/2024	3,16%	2,73	89,08	86,73	86,48	89,08	2M	586
28/12/2023	0,52%	0,45	86,35	86,32	86,22	87,16	2M	166
27/12/2023	-0,09%	-0,08	85,90	86,00	85,85	86,52	398K	151
26/12/2023	-0,34%	-0,29	85,98	87,47	85,88	87,48	561K	195
22/12/2023	-0,29%	-0,25	86,27	86,52	86,27	87,13	2M	179
21/12/2023	-0,59%	-0,51	86,52	87,97	86,40	87,97	1M	209
20/12/2023	-1,33%	-1,17	87,03	88,16	87,03	88,18	2M	325
19/12/2023	0,05%	0,04	88,20	88,02	87,32	88,22	2M	236
18/12/2023	0,64%	0,56	88,16	87,60	87,60	89,11	2M	1.578
15/12/2023	-0,21%	-0,18	87,60	88,97	87,51	88,97	1M	152
14/12/2023	-1,09%	-0,97	87,78	88,75	87,52	89,41	2M	654
13/12/2023	-0,34%	-0,30	88,75	89,11	88,74	89,82	2M	143
12/12/2023	1,23%	1,08	89,05	87,98	87,98	89,55	1M	373
11/12/2023	1,22%	1,06	87,97	87,00	87,00	88,31	2M	595
08/12/2023	0,70%	0,60	86,91	86,31	86,31	87,15	743K	285
07/12/2023	-0,51%	-0,44	86,31	86,14	85,94	86,67	2M	275
06/12/2023	-0,71%	-0,62	86,75	87,79	86,31	87,79	847K	277
05/12/2023	-0,75%	-0,66	87,37	88,03	87,21	88,20	4M	530
04/12/2023	1,01%	0,88	88,03	87,30	87,02	88,24	2M	1.763
01/12/2023	-1,51%	-1,34	87,15	88,39	86,58	88,88	3M	494
30/11/2023	0,81%	0,71	88,49	88,41	88,38	88,89	2M	190
29/11/2023	-1,24%	-1,10	87,78	88,02	87,73	88,55	3M	225
28/11/2023	0,54%	0,48	88,88	88,15	87,57	88,88	2M	2.165
27/11/2023	-0,67%	-0,60	88,40	88,79	88,05	88,89	2M	155
24/11/2023	0,46%	0,41	89,00	88,59	88,41	89,00	838K	109
23/11/2023	-0,35%	-0,31	88,59	88,89	87,72	88,99	240K	122
22/11/2023	0,12%	0,11	88,90	88,88	88,22	88,90	2M	165
21/11/2023	1,06%	0,93	88,79	87,55	87,55	88,97	2M	189
20/11/2023	-0,41%	-0,36	87,86	88,05	87,24	88,05	3M	1.669
17/11/2023	0,83%	0,73	88,22	87,77	87,57	88,65	2M	380
16/11/2023	1,63%	1,40	87,49	86,60	86,24	87,76	1M	412
14/11/2023	0,46%	0,39	86,09	86,14	85,19	86,57	3M	364
13/11/2023	-0,06%	-0,05	85,70	85,76	85,56	86,67	891K	1.627
10/11/2023	0,06%	0,05	85,75	85,70	85,62	86,43	1M	258
09/11/2023	1,19%	1,01	85,70	84,70	84,70	86,03	2M	204
08/11/2023	0,50%	0,42	84,69	84,49	84,26	85,00	706K	205
07/11/2023	-0,19%	-0,16	84,27	84,11	83,82	84,46	771K	296
06/11/2023	-2,02%	-1,74	84,43	86,20	84,17	87,06	2M	429
03/11/2023	0,85%	0,73	86,17	84,73	84,73	86,67	2M	231
01/11/2023	-0,33%	-0,28	85,44	85,72	85,44	86,38	1M	484
31/10/2023	0,97%	0,82	85,72	85,15	85,15	86,00	532K	327
30/10/2023	2,44%	2,02	84,90	82,88	82,83	85,38	3M	348
27/10/2023	-0,92%	-0,77	82,88	83,50	82,28	83,50	723K	179
26/10/2023	-0,75%	-0,63	83,65	83,47	83,47	84,63	2M	212
25/10/2023	-0,21%	-0,18	84,28	84,51	84,16	84,81	1M	152
24/10/2023	0,08%	0,07	84,46	84,39	84,39	85,14	612K	124
23/10/2023	-0,17%	-0,14	84,39	84,28	83,85	84,78	577K	220
20/10/2023	-1,23%	-1,05	84,53	85,57	84,46	85,89	568K	353
19/10/2023	-0,40%	-0,34	85,58	86,15	85,45	86,48	832K	533
18/10/2023	-0,72%	-0,62	85,92	87,73	85,92	87,73	516K	164
17/10/2023	-0,53%	-0,46	86,54	87,30	86,54	87,60	657K	313
16/10/2023	-0,75%	-0,66	87,00	87,65	87,00	88,29	5M	260
13/10/2023	-0,28%	-0,25	87,66	87,80	87,28	88,03	1M	155
11/10/2023	-0,48%	-0,42	87,91	88,08	87,19	88,40	8M	377
10/10/2023	-0,09%	-0,08	88,33	88,37	88,00	88,63	719K	156
09/10/2023	-1,23%	-1,10	88,41	89,27	88,34	89,27	7M	541
06/10/2023	0,51%	0,45	89,51	89,24	88,94	89,79	9M	335
05/10/2023	0,94%	0,83	89,06	88,73	88,44	89,25	10M	535
04/10/2023	-0,16%	-0,14	88,23	88,37	87,63	88,40	538K	148
03/10/2023	-	-	88,37	88,38	87,84	88,49	663K	307

Date,Open,High,Low,Close,Volume
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
15-Jan-24,89.20,89.76,87.90,88.80,700442
12-Jan-24,88.25,89.21,87.89,89.21,602846
11-Jan-24,90.00,90.00,88.25,88.25,1162913
10-Jan-24,90.00,90.14,89.33,89.67,7565163
09-Jan-24,89.31,90.24,89.27,89.96,432286
08-Jan-24,88.68,89.76,88.10,89.31,551407
05-Jan-24,89.28,89.84,88.68,88.68,1567811
04-Jan-24,90.10,91.00,88.97,88.97,596810
03-Jan-24,89.08,90.42,88.82,90.10,2940313
02-Jan-24,86.73,89.08,86.48,89.08,2234468
28-Dec-23,86.32,87.16,86.22,86.35,2158880
27-Dec-23,86.00,86.52,85.85,85.90,397792
26-Dec-23,87.47,87.48,85.88,85.98,560843
22-Dec-23,86.52,87.13,86.27,86.27,1838527
21-Dec-23,87.97,87.97,86.40,86.52,1056023
20-Dec-23,88.16,88.18,87.03,87.03,2221817
19-Dec-23,88.02,88.22,87.32,88.20,1832807
18-Dec-23,87.60,89.11,87.60,88.16,1720160
15-Dec-23,88.97,88.97,87.51,87.60,1091139
14-Dec-23,88.75,89.41,87.52,87.78,1717720
13-Dec-23,89.11,89.82,88.74,88.75,1746532
12-Dec-23,87.98,89.55,87.98,89.05,1001953
11-Dec-23,87.00,88.31,87.00,87.97,2441630
08-Dec-23,86.31,87.15,86.31,86.91,742796
07-Dec-23,86.14,86.67,85.94,86.31,2405458
06-Dec-23,87.79,87.79,86.31,86.75,846687
05-Dec-23,88.03,88.20,87.21,87.37,4008139
04-Dec-23,87.30,88.24,87.02,88.03,1705119
01-Dec-23,88.39,88.88,86.58,87.15,3021640
30-Nov-23,88.41,88.89,88.38,88.49,2016766
29-Nov-23,88.02,88.55,87.73,87.78,3326015
28-Nov-23,88.15,88.88,87.57,88.88,2203101
27-Nov-23,88.79,88.89,88.05,88.40,1938263
24-Nov-23,88.59,89.00,88.41,89.00,837859
23-Nov-23,88.89,88.99,87.72,88.59,239544
22-Nov-23,88.88,88.90,88.22,88.90,1543666
21-Nov-23,87.55,88.97,87.55,88.79,1601951
20-Nov-23,88.05,88.05,87.24,87.86,2751272
17-Nov-23,87.77,88.65,87.57,88.22,2214051
16-Nov-23,86.60,87.76,86.24,87.49,1426324
14-Nov-23,86.14,86.57,85.19,86.09,2977396
13-Nov-23,85.76,86.67,85.56,85.70,891423
10-Nov-23,85.70,86.43,85.62,85.75,1005019
09-Nov-23,84.70,86.03,84.70,85.70,1680527
08-Nov-23,84.49,85.00,84.26,84.69,705921
07-Nov-23,84.11,84.46,83.82,84.27,770823
06-Nov-23,86.20,87.06,84.17,84.43,2261983
03-Nov-23,84.73,86.67,84.73,86.17,1911693
01-Nov-23,85.72,86.38,85.44,85.44,1106478
31-Oct-23,85.15,86.00,85.15,85.72,532488
30-Oct-23,82.88,85.38,82.83,84.90,2937736
27-Oct-23,83.50,83.50,82.28,82.88,722757
26-Oct-23,83.47,84.63,83.47,83.65,1631395
25-Oct-23,84.51,84.81,84.16,84.28,1413978
24-Oct-23,84.39,85.14,84.39,84.46,611656
23-Oct-23,84.28,84.78,83.85,84.39,577458
20-Oct-23,85.57,85.89,84.46,84.53,567932
19-Oct-23,86.15,86.48,85.45,85.58,831881
18-Oct-23,87.73,87.73,85.92,85.92,516261
17-Oct-23,87.30,87.60,86.54,86.54,657407
16-Oct-23,87.65,88.29,87.00,87.00,5044978
13-Oct-23,87.80,88.03,87.28,87.66,1159342
11-Oct-23,88.08,88.40,87.19,87.91,8274831
10-Oct-23,88.37,88.63,88.00,88.33,719413
09-Oct-23,89.27,89.27,88.34,88.41,6975457
06-Oct-23,89.24,89.79,88.94,89.51,9074546
05-Oct-23,88.73,89.25,88.44,89.06,10050344
04-Oct-23,88.37,88.40,87.63,88.23,537895
03-Oct-23,88.38,88.49,87.84,88.37,663079

*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