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
17/01/2025	2,47%	3,44	142,79	140,75	140,31	142,80	4M	1.638
16/01/2025	1,34%	1,84	139,35	138,33	138,00	139,82	2M	465
15/01/2025	1,24%	1,69	137,51	136,45	136,45	138,51	4M	609
14/01/2025	0,42%	0,57	135,82	135,25	134,31	136,45	3M	611
13/01/2025	0,17%	0,23	135,25	134,80	134,00	135,98	4M	786
10/01/2025	-2,93%	-4,08	135,02	137,00	134,70	137,76	7M	930
09/01/2025	0,35%	0,48	139,10	139,72	137,00	142,00	2M	339

08/01/2025	0,27%	0,37	138,62	138,39	137,76	139,65	5M	18.272
07/01/2025	0,49%	0,68	138,25	137,50	136,90	138,90	5M	2.267
06/01/2025	-2,32%	-3,27	137,57	139,60	137,57	140,00	4M	2.918
03/01/2025	1,19%	1,65	140,84	140,48	138,40	140,84	3M	3.831
02/01/2025	-0,79%	-1,11	139,19	141,99	138,37	142,20	5M	876
30/12/2024	-0,96%	-1,36	140,30	140,90	138,81	141,39	3M	748
27/12/2024	-0,37%	-0,52	141,66	141,90	140,77	142,75	5M	524
26/12/2024	0,91%	1,28	142,18	141,31	140,61	142,18	8M	2.148
23/12/2024	1,48%	2,06	140,90	140,20	138,77	140,90	12M	18.208
20/12/2024	0,22%	0,31	138,84	136,00	135,70	139,55	6M	851
19/12/2024	-1,68%	-2,37	138,53	141,48	137,91	141,73	6M	1.515
18/12/2024	1,27%	1,77	140,90	140,53	139,45	142,69	7M	2.503
17/12/2024	-0,69%	-0,97	139,13	139,72	138,15	141,20	7M	2.529
16/12/2024	0,77%	1,07	140,10	140,00	138,24	140,10	6M	655
13/12/2024	0,74%	1,02	139,03	138,50	137,66	139,70	8M	2.092
12/12/2024	-0,04%	-0,05	138,01	138,05	136,00	138,95	4M	751
11/12/2024	-1,60%	-2,25	138,06	140,73	136,90	140,73	23M	1.788
10/12/2024	-0,49%	-0,69	140,31	140,98	138,99	141,00	3M	580
09/12/2024	-1,48%	-2,12	141,00	142,60	140,60	143,15	7M	879
06/12/2024	1,27%	1,80	143,12	142,00	141,32	143,48	10M	1.304
05/12/2024	-0,36%	-0,51	141,32	141,80	140,04	141,90	15M	1.372
04/12/2024	-0,64%	-0,91	141,83	142,97	140,75	143,08	11M	1.606
03/12/2024	-1,54%	-2,23	142,74	146,39	141,90	146,39	8M	796
02/12/2024	0,11%	0,16	144,97	146,37	144,08	147,35	14M	2.093
29/11/2024	-0,68%	-0,99	144,81	147,48	144,06	148,53	6M	3.427
28/11/2024	1,85%	2,65	145,80	144,41	143,00	146,37	3M	629
27/11/2024	2,62%	3,65	143,15	139,64	139,49	143,90	3M	3.365
26/11/2024	-0,34%	-0,48	139,50	138,49	137,10	139,50	6M	708
25/11/2024	1,29%	1,78	139,98	139,26	138,21	139,98	4M	3.027
22/11/2024	0,51%	0,70	138,20	136,62	136,62	138,87	4M	791
21/11/2024	1,84%	2,49	137,50	136,33	135,81	138,18	5M	3.531
19/11/2024	-0,73%	-0,99	135,01	136,72	134,12	136,72	3M	708
18/11/2024	0,08%	0,11	136,00	135,98	134,55	136,19	4M	2.977
14/11/2024	0,01%	0,01	135,89	136,44	134,55	136,48	3M	531
13/11/2024	0,76%	1,03	135,88	134,19	133,81	135,88	6M	2.421
12/11/2024	0,19%	0,25	134,85	134,01	134,01	135,45	4M	755
11/11/2024	1,50%	1,99	134,60	135,00	134,16	135,93	4M	1.304
08/11/2024	0,78%	1,03	132,61	132,90	132,10	134,15	4M	631
07/11/2024	-1,80%	-2,41	131,58	133,99	130,20	133,99	7M	612
06/11/2024	4,70%	6,01	133,99	132,96	132,09	134,05	31M	1.034
05/11/2024	0,18%	0,23	127,98	128,01	127,00	128,62	5M	560
04/11/2024	-3,93%	-5,22	127,75	131,30	126,20	131,40	9M	3.146
01/11/2024	1,19%	1,56	132,97	131,41	130,66	133,40	2M	648
31/10/2024	0,10%	0,13	131,41	131,97	130,67	131,99	3M	446
30/10/2024	-0,04%	-0,05	131,28	131,48	131,00	132,20	2M	351
29/10/2024	0,13%	0,17	131,33	131,69	129,79	131,69	3M	507
28/10/2024	0,92%	1,20	131,16	129,67	129,20	131,16	1M	570
25/10/2024	0,12%	0,16	129,96	130,16	129,27	130,64	2M	286
24/10/2024	-1,28%	-1,68	129,80	131,00	129,50	131,67	3M	525
23/10/2024	-0,33%	-0,43	131,48	132,48	131,00	132,48	3M	1.445
22/10/2024	-0,07%	-0,09	131,91	132,47	130,15	132,47	2M	1.709
21/10/2024	-0,49%	-0,65	132,00	133,24	131,65	133,37	32M	649
18/10/2024	0,43%	0,57	132,65	132,55	131,15	132,70	3M	609
17/10/2024	0,43%	0,56	132,08	132,52	131,41	132,69	6M	2.384
16/10/2024	0,40%	0,53	131,52	132,00	131,02	132,45	3M	2.002
15/10/2024	1,77%	2,28	130,99	129,99	129,27	131,90	4M	2.279
14/10/2024	-0,83%	-1,08	128,71	130,66	128,06	130,66	33M	1.424
11/10/2024	1,88%	2,39	129,79	128,22	127,30	130,60	5M	743
10/10/2024	-0,20%	-0,26	127,40	127,76	126,36	127,78	3M	1.383
09/10/2024	2,01%	2,51	127,66	126,35	126,06	127,75	5M	2.430
08/10/2024	0,76%	0,95	125,15	125,40	125,00	126,00	3M	1.353
07/10/2024	-1,66%	-2,10	124,20	126,03	124,10	126,45	32M	887
04/10/2024	1,69%	2,10	126,30	125,19	124,35	126,30	3M	6.533
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	-	-	111,87	112,29	111,54	113,55	3M	330

Date,Open,High,Low,Close,Volume
17-Jan-25,140.75,142.80,140.31,142.79,4478383
16-Jan-25,138.33,139.82,138.00,139.35,2444571
15-Jan-25,136.45,138.51,136.45,137.51,3851170
14-Jan-25,135.25,136.45,134.31,135.82,3359194
13-Jan-25,134.80,135.98,134.00,135.25,3592745
10-Jan-25,137.00,137.76,134.70,135.02,6754419
09-Jan-25,139.72,142.00,137.00,139.10,2008296
08-Jan-25,138.39,139.65,137.76,138.62,5432559
07-Jan-25,137.50,138.90,136.90,138.25,5083939
06-Jan-25,139.60,140.00,137.57,137.57,3633450
03-Jan-25,140.48,140.84,138.40,140.84,3189141
02-Jan-25,141.99,142.20,138.37,139.19,4925841
30-Dec-24,140.90,141.39,138.81,140.30,3001129
27-Dec-24,141.90,142.75,140.77,141.66,5167427
26-Dec-24,141.31,142.18,140.61,142.18,8157474
23-Dec-24,140.20,140.90,138.77,140.90,11520461
20-Dec-24,136.00,139.55,135.70,138.84,5915102
19-Dec-24,141.48,141.73,137.91,138.53,5868746
18-Dec-24,140.53,142.69,139.45,140.90,7076972
17-Dec-24,139.72,141.20,138.15,139.13,7206629
16-Dec-24,140.00,140.10,138.24,140.10,6234467
13-Dec-24,138.50,139.70,137.66,139.03,7702053
12-Dec-24,138.05,138.95,136.00,138.01,4278516
11-Dec-24,140.73,140.73,136.90,138.06,23390284
10-Dec-24,140.98,141.00,138.99,140.31,3361881
09-Dec-24,142.60,143.15,140.60,141.00,6827126
06-Dec-24,142.00,143.48,141.32,143.12,10241737
05-Dec-24,141.80,141.90,140.04,141.32,15393088
04-Dec-24,142.97,143.08,140.75,141.83,10730475
03-Dec-24,146.39,146.39,141.90,142.74,7639699
02-Dec-24,146.37,147.35,144.08,144.97,14330818
29-Nov-24,147.48,148.53,144.06,144.81,6108579
28-Nov-24,144.41,146.37,143.00,145.80,2731141
27-Nov-24,139.64,143.90,139.49,143.15,3366763
26-Nov-24,138.49,139.50,137.10,139.50,6188208
25-Nov-24,139.26,139.98,138.21,139.98,4122962
22-Nov-24,136.62,138.87,136.62,138.20,4350771
21-Nov-24,136.33,138.18,135.81,137.50,5273135
19-Nov-24,136.72,136.72,134.12,135.01,3099181
18-Nov-24,135.98,136.19,134.55,136.00,3797768
14-Nov-24,136.44,136.48,134.55,135.89,3421711
13-Nov-24,134.19,135.88,133.81,135.88,6376996
12-Nov-24,134.01,135.45,134.01,134.85,4276268
11-Nov-24,135.00,135.93,134.16,134.60,3939167
08-Nov-24,132.90,134.15,132.10,132.61,4439522
07-Nov-24,133.99,133.99,130.20,131.58,7327724
06-Nov-24,132.96,134.05,132.09,133.99,31211713
05-Nov-24,128.01,128.62,127.00,127.98,5043668
04-Nov-24,131.30,131.40,126.20,127.75,9170651
01-Nov-24,131.41,133.40,130.66,132.97,2390544
31-Oct-24,131.97,131.99,130.67,131.41,2983845
30-Oct-24,131.48,132.20,131.00,131.28,1802629
29-Oct-24,131.69,131.69,129.79,131.33,2810100
28-Oct-24,129.67,131.16,129.20,131.16,1482467
25-Oct-24,130.16,130.64,129.27,129.96,2302631
24-Oct-24,131.00,131.67,129.50,129.80,3378783
23-Oct-24,132.48,132.48,131.00,131.48,2508975
22-Oct-24,132.47,132.47,130.15,131.91,2390101
21-Oct-24,133.24,133.37,131.65,132.00,32446385
18-Oct-24,132.55,132.70,131.15,132.65,3078016
17-Oct-24,132.52,132.69,131.41,132.08,5736010
16-Oct-24,132.00,132.45,131.02,131.52,2636538
15-Oct-24,129.99,131.90,129.27,130.99,3695861
14-Oct-24,130.66,130.66,128.06,128.71,32836341
11-Oct-24,128.22,130.60,127.30,129.79,4962259
10-Oct-24,127.76,127.78,126.36,127.40,2719287
09-Oct-24,126.35,127.75,126.06,127.66,4996417
08-Oct-24,125.40,126.00,125.00,125.15,3185939
07-Oct-24,126.03,126.45,124.10,124.20,32078299
04-Oct-24,125.19,126.30,124.35,126.30,3079376
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

*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