Cotações Históricas BERZ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Jun 2024 | 19,79 | -0,88 | -4,26% | 20,50 | 20,82 | 19,55 | 175.275 |
14 Jun 2024 | 20,67 | -0,76 | -3,55% | 20,90 | 21,07 | 20,508 | 180.788 |
13 Jun 2024 | 21,43 | -0,71 | -3,21% | 21,07 | 21,75 | 21,00 | 174.880 |
12 Jun 2024 | 22,14 | -0,93 | -4,03% | 22,30 | 22,336 | 21,76 | 94.482 |
11 Jun 2024 | 23,07 | -0,49 | -2,08% | 23,61 | 24,10 | 23,07 | 94.940 |
10 Jun 2024 | 23,56 | -0,21 | -0,88% | 24,21 | 24,21 | 23,46 | 53.040 |
07 Jun 2024 | 23,77 | -0,17 | -0,71% | 23,99 | 24,11 | 23,36 | 136.661 |
06 Jun 2024 | 23,94 | 0,02 | 0,08% | 23,82 | 24,03 | 23,6101 | 58.591 |
05 Jun 2024 | 23,92 | -2,10 | -8,07% | 25,28 | 25,493 | 23,92 | 84.734 |
04 Jun 2024 | 26,02 | 0,13 | 0,50% | 25,87 | 26,44 | 25,74 | 37.224 |
03 Jun 2024 | 25,89 | -0,26 | -0,99% | 25,35 | 26,80 | 25,26 | 80.789 |
31 Mai 2024 | 26,15 | -0,09 | -0,34% | 26,01 | 28,005 | 26,01 | 277.113 |
30 Mai 2024 | 26,24 | 2,24 | 9,33% | 25,00 | 26,53 | 25,00 | 172.968 |
29 Mai 2024 | 24,00 | 0,43 | 1,82% | 24,30 | 24,32 | 23,6497 | 86.590 |
28 Mai 2024 | 23,57 | -0,52 | -2,16% | 23,77 | 24,31 | 23,5201 | 72.967 |
24 Mai 2024 | 24,09 | -1,13 | -4,48% | 24,98 | 25,07 | 23,88 | 155.125 |
23 Mai 2024 | 25,2207 | 0,52 | 2,11% | 23,60 | 25,64 | 23,50 | 323.828 |
22 Mai 2024 | 24,70 | 0,41 | 1,69% | 24,22 | 25,115 | 24,04 | 108.949 |
21 Mai 2024 | 24,29 | 0,06 | 0,25% | 25,08 | 25,08 | 24,24 | 54.917 |
20 Mai 2024 | 24,23 | -0,72 | -2,89% | 24,85 | 24,85 | 24,18 | 20.820 |
17 Mai 2024 | 24,95 | -0,04 | -0,16% | 24,73 | 25,40 | 24,60 | 64.485 |
16 Mai 2024 | 24,99 | 0,07 | 0,28% | 24,80 | 24,99 | 24,40 | 120.114 |
15 Mai 2024 | 24,92 | -1,49 | -5,64% | 25,81 | 26,25 | 24,8605 | 126.298 |
14 Mai 2024 | 26,41 | -0,73 | -2,69% | 27,34 | 27,34 | 26,33 | 34.865 |
13 Mai 2024 | 27,14 | -0,54 | -1,95% | 27,20 | 27,46 | 26,99 | 82.020 |
10 Mai 2024 | 27,68 | -0,02 | -0,07% | 27,19 | 27,86 | 26,69 | 152.617 |
09 Mai 2024 | 27,70 | 0,49 | 1,80% | 27,36 | 27,98 | 27,25 | 138.490 |
08 Mai 2024 | 27,21 | 0,22 | 0,82% | 27,81 | 27,81 | 26,87 | 35.815 |
07 Mai 2024 | 26,99 | 0,18 | 0,67% | 26,81 | 27,16 | 26,54 | 51.821 |
06 Mai 2024 | 26,81 | -1,69 | -5,93% | 27,73 | 27,93 | 26,80 | 102.022 |
03 Mai 2024 | 28,50 | -1,81 | -5,97% | 28,77 | 29,26 | 28,30 | 121.523 |
02 Mai 2024 | 30,31 | -1,41 | -4,45% | 30,79 | 32,07 | 30,24 | 271.477 |
01 Mai 2024 | 31,72 | 0,99 | 3,22% | 31,30 | 32,08 | 29,58 | 73.294 |
30 Abr 2024 | 30,73 | 2,03 | 7,07% | 29,17 | 30,73 | 28,77 | 59.318 |
29 Abr 2024 | 28,70 | -0,85 | -2,88% | 28,47 | 29,37 | 28,40 | 65.758 |
26 Abr 2024 | 29,55 | -1,25 | -4,06% | 30,12 | 30,64 | 29,14 | 123.241 |
25 Abr 2024 | 30,80 | 0,24 | 0,79% | 32,96 | 33,06 | 30,56 | 225.598 |
24 Abr 2024 | 30,56 | -0,31 | -1,00% | 29,57 | 31,242 | 29,39 | 69.810 |
23 Abr 2024 | 30,87 | -2,11 | -6,40% | 32,23 | 32,4707 | 30,76 | 46.194 |
22 Abr 2024 | 32,98 | -0,96 | -2,83% | 33,11 | 34,4533 | 32,40 | 75.533 |
19 Abr 2024 | 33,94 | 3,17 | 10,30% | 31,42 | 34,264 | 31,42 | 200.236 |
18 Abr 2024 | 30,77 | 0,95 | 3,19% | 29,88 | 30,77 | 29,41 | 144.213 |
17 Abr 2024 | 29,82 | 1,37 | 4,82% | 28,01 | 30,015 | 28,01 | 133.793 |
16 Abr 2024 | 28,45 | -0,34 | -1,17% | 29,02 | 29,09 | 27,9701 | 38.998 |
15 Abr 2024 | 28,7864 | 1,91 | 7,09% | 26,55 | 28,88 | 26,55 | 143.562 |
12 Abr 2024 | 26,88 | 1,56 | 6,16% | 26,23 | 27,113 | 26,085 | 128.122 |
11 Abr 2024 | 25,32 | -1,54 | -5,73% | 26,47 | 27,02 | 25,20 | 70.328 |
10 Abr 2024 | 26,86 | 0,48 | 1,82% | 27,38 | 27,43 | 26,81 | 110.754 |
09 Abr 2024 | 26,38 | -0,39 | -1,44% | 26,22 | 27,33 | 26,11 | 64.939 |
08 Abr 2024 | 26,7657 | 0,11 | 0,40% | 26,25 | 26,93 | 26,17 | 40.149 |
05 Abr 2024 | 26,66 | -0,86 | -3,12% | 27,22 | 27,59 | 26,152 | 160.145 |
04 Abr 2024 | 27,5196 | 1,72 | 6,67% | 25,12 | 27,52 | 24,93 | 126.818 |
03 Abr 2024 | 25,80 | -0,35 | -1,34% | 26,82 | 26,83 | 25,62 | 32.057 |
02 Abr 2024 | 26,15 | 0,74 | 2,91% | 26,72 | 27,00 | 26,14 | 22.459 |
01 Abr 2024 | 25,41 | -0,75 | -2,87% | 25,94 | 25,96 | 24,80 | 51.353 |
28 Mar 2024 | 26,16 | 0,32 | 1,24% | 25,92 | 26,25 | 25,79 | 51.665 |
27 Mar 2024 | 25,84 | 0,07 | 0,27% | 25,11 | 26,47 | 25,11 | 67.461 |
26 Mar 2024 | 25,77 | 0,05 | 0,19% | 25,19 | 25,78 | 24,99 | 24.432 |
25 Mar 2024 | 25,7213 | 23,13 | 893,10% | 26,72 | 26,73 | 25,31 | 64.550 |
22 Mar 2024 | 2,59 | -0,02 | -0,77% | 2,62 | 2,64 | 2,57 | 316.679 |
21 Mar 2024 | 2,61 | -0,08 | -2,97% | 2,52 | 2,6199 | 2,502 | 894.251 |
20 Mar 2024 | 2,69 | -0,11 | -3,93% | 2,76 | 2,83 | 2,68 | 531.514 |