Cotação atual, histórico e gráfico do papel: JSRE11

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 JSRE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/05/2024	1,00%	0,69	69,99	69,30	68,90	70,00	2M	8.503
20/05/2024	0,58%	0,40	69,30	68,91	68,52	69,50	2M	8.789
17/05/2024	0,16%	0,11	68,90	68,54	68,52	70,07	2M	6.388
16/05/2024	0,82%	0,56	68,79	68,85	68,12	69,52	2M	4.274
15/05/2024	0,60%	0,41	68,23	67,98	67,51	68,90	2M	7.749
14/05/2024	-1,60%	-1,10	67,82	69,11	67,40	69,29	3M	5.370
13/05/2024	-1,02%	-0,71	68,92	69,20	68,69	70,19	2M	7.396
10/05/2024	1,41%	0,97	69,63	68,66	68,32	70,30	3M	11.732
09/05/2024	-0,42%	-0,29	68,66	68,94	68,24	68,94	2M	6.639
08/05/2024	0,00%	0,00	68,95	68,89	68,50	68,99	2M	5.766
07/05/2024	0,06%	0,04	68,95	69,00	68,66	69,39	2M	7.661
06/05/2024	-1,98%	-1,39	68,91	70,00	68,70	70,19	3M	10.132
03/05/2024	-2,29%	-1,65	70,30	71,30	69,82	72,02	4M	10.014
02/05/2024	3,27%	2,28	71,95	69,50	68,52	71,96	7M	15.180
30/04/2024	0,97%	0,67	69,67	69,02	68,76	69,78	3M	8.342
29/04/2024	-0,45%	-0,31	69,00	69,50	68,88	69,95	2M	5.464
26/04/2024	-0,39%	-0,27	69,31	69,77	68,97	70,73	3M	9.505
25/04/2024	-1,23%	-0,87	69,58	70,39	69,12	70,59	2M	4.971
24/04/2024	-1,58%	-1,13	70,45	71,58	69,70	71,80	3M	7.881
23/04/2024	1,03%	0,73	71,58	70,85	70,75	71,70	2M	5.341
22/04/2024	-0,63%	-0,45	70,85	71,20	70,83	71,45	2M	7.790
19/04/2024	-0,41%	-0,29	71,30	71,25	70,71	71,77	4M	9.263
18/04/2024	-1,12%	-0,81	71,59	72,40	71,16	72,40	2M	3.173
17/04/2024	-0,39%	-0,28	72,40	72,68	71,95	72,84	4M	4.721
16/04/2024	-0,57%	-0,42	72,68	73,10	72,26	73,20	3M	3.264
15/04/2024	-0,48%	-0,35	73,10	73,45	72,50	73,45	2M	5.740
12/04/2024	0,58%	0,42	73,45	73,03	73,00	74,02	2M	11.349
11/04/2024	0,05%	0,04	73,03	72,99	72,34	73,53	3M	3.239
10/04/2024	-0,83%	-0,61	72,99	73,60	72,79	73,78	2M	3.453
09/04/2024	-0,07%	-0,05	73,60	73,65	73,20	73,82	994K	3.350
08/04/2024	0,59%	0,43	73,65	73,25	72,84	74,78	3M	4.984
05/04/2024	0,19%	0,14	73,22	73,10	72,71	73,50	4M	6.826
04/04/2024	-0,58%	-0,43	73,08	73,51	72,81	73,75	4M	3.928
03/04/2024	-0,34%	-0,25	73,51	73,80	73,36	74,78	2M	3.716
02/04/2024	-0,32%	-0,24	73,76	74,00	73,24	74,02	2M	2.833
01/04/2024	0,48%	0,35	74,00	73,17	73,00	75,42	4M	9.873
28/03/2024	-0,51%	-0,38	73,65	74,48	73,09	74,69	2M	3.597
27/03/2024	-0,95%	-0,71	74,03	74,74	74,01	74,74	1M	3.743
26/03/2024	0,73%	0,54	74,74	74,20	73,82	75,00	1M	3.097
25/03/2024	0,13%	0,10	74,20	74,02	73,76	74,50	1M	4.242
22/03/2024	0,62%	0,46	74,10	73,63	73,15	74,48	3M	6.426
21/03/2024	-0,15%	-0,11	73,64	73,75	73,05	73,93	1M	3.879
20/03/2024	0,18%	0,13	73,75	73,64	73,32	73,97	2M	5.582
19/03/2024	-0,28%	-0,21	73,62	73,83	73,35	74,19	1M	2.543
18/03/2024	-0,23%	-0,17	73,83	74,02	73,56	74,50	2M	4.977
15/03/2024	0,46%	0,34	74,00	73,75	73,50	74,48	2M	5.878
14/03/2024	-0,04%	-0,03	73,66	74,08	73,60	74,19	1M	2.290
13/03/2024	-1,68%	-1,26	73,69	75,00	73,48	75,30	3M	5.737
12/03/2024	0,28%	0,21	74,95	74,70	74,37	75,09	2M	6.919
11/03/2024	-0,55%	-0,41	74,74	75,10	74,24	75,15	2M	4.032
08/03/2024	-0,21%	-0,16	75,15	75,31	74,50	75,64	2M	7.934
07/03/2024	0,31%	0,23	75,31	74,70	74,51	75,31	2M	3.559
06/03/2024	-0,23%	-0,17	75,08	75,26	74,53	75,70	3M	6.315
05/03/2024	0,62%	0,46	75,25	74,79	74,31	75,31	2M	2.654
04/03/2024	-0,73%	-0,55	74,79	75,34	74,50	75,42	2M	4.253
01/03/2024	-0,09%	-0,07	75,34	74,95	74,18	75,35	2M	5.339
29/02/2024	2,18%	1,61	75,41	74,15	73,17	75,44	3M	6.049
28/02/2024	0,12%	0,09	73,80	73,71	73,18	74,66	2M	6.650
27/02/2024	-1,69%	-1,27	73,71	74,99	73,49	75,45	3M	5.836
26/02/2024	-0,82%	-0,62	74,98	75,55	74,58	75,60	4M	7.166
23/02/2024	0,55%	0,41	75,60	75,19	75,15	75,90	2M	6.103
22/02/2024	0,21%	0,16	75,19	75,15	74,98	75,57	1M	5.188
21/02/2024	-0,29%	-0,22	75,03	75,25	74,79	75,49	1M	3.607
20/02/2024	0,31%	0,23	75,25	75,02	75,01	75,49	1M	6.316
19/02/2024	-0,46%	-0,35	75,02	75,37	75,00	75,54	1M	4.277
16/02/2024	-0,23%	-0,17	75,37	75,69	75,10	76,00	2M	4.035
15/02/2024	1,26%	0,94	75,54	74,59	74,59	75,96	3M	8.508
14/02/2024	0,09%	0,07	74,60	74,53	74,04	74,80	3M	3.761
09/02/2024	-0,49%	-0,37	74,53	74,75	74,52	75,53	3M	7.828
08/02/2024	-0,91%	-0,69	74,90	75,59	74,50	75,96	1M	4.353
07/02/2024	-0,54%	-0,41	75,59	75,99	75,06	75,99	1M	4.040
06/02/2024	0,80%	0,60	76,00	75,40	74,79	76,00	2M	7.797
05/02/2024	-1,45%	-1,11	75,40	76,25	75,11	76,45	2M	6.097
02/02/2024	2,01%	1,51	76,51	75,00	74,52	76,53	5M	7.676
01/02/2024	-1,24%	-0,94	75,00	75,45	74,01	75,47	2M	4.635
31/01/2024	-0,05%	-0,04	75,94	75,98	75,00	76,50	3M	7.975
30/01/2024	-0,35%	-0,27	75,98	76,25	75,79	76,44	2M	3.175
29/01/2024	0,53%	0,40	76,25	75,85	75,57	76,66	3M	6.600
26/01/2024	0,48%	0,36	75,85	75,21	74,31	75,95	2M	5.072
25/01/2024	-1,14%	-0,87	75,49	76,36	74,70	76,48	3M	6.409
24/01/2024	-0,57%	-0,44	76,36	76,80	76,29	76,95	2M	4.717
23/01/2024	0,00%	0,00	76,80	76,79	76,31	76,80	2M	2.930
22/01/2024	-0,83%	-0,64	76,80	77,44	76,33	77,44	2M	5.977
19/01/2024	1,16%	0,89	77,44	76,55	76,30	77,59	2M	5.095
18/01/2024	-0,65%	-0,50	76,55	77,05	76,42	77,05	2M	5.413
17/01/2024	-0,45%	-0,35	77,05	77,40	76,66	77,76	2M	4.632
16/01/2024	0,58%	0,45	77,40	76,95	76,73	77,70	2M	4.544
15/01/2024	0,67%	0,51	76,95	76,49	76,21	77,59	5M	4.816
12/01/2024	-0,62%	-0,48	76,44	76,92	76,24	77,00	2M	5.080
11/01/2024	-0,49%	-0,38	76,92	77,34	76,40	77,50	1M	2.355
10/01/2024	0,64%	0,49	77,30	76,81	76,36	77,78	2M	4.938
09/01/2024	0,35%	0,27	76,81	76,54	75,61	77,80	2M	6.039
08/01/2024	0,76%	0,58	76,54	75,51	75,51	76,66	2M	4.333
05/01/2024	0,01%	0,01	75,96	75,55	74,95	76,36	2M	8.929
04/01/2024	3,08%	2,27	75,95	73,68	72,86	76,88	8M	10.761
03/01/2024	-0,38%	-0,28	73,68	73,96	73,00	74,24	3M	7.982
02/01/2024	-1,47%	-1,10	73,96	74,58	73,35	74,59	2M	6.642
28/12/2023	1,65%	1,22	75,06	74,03	74,00	75,79	3M	4.522
27/12/2023	-2,83%	-2,15	73,84	75,95	73,80	75,98	5M	5.460
26/12/2023	0,60%	0,45	75,99	75,54	74,30	75,99	2M	2.584
22/12/2023	-0,87%	-0,66	75,54	76,20	74,25	76,25	3M	6.710
21/12/2023	4,38%	3,20	76,20	73,35	73,00	76,20	4M	6.591
20/12/2023	-0,11%	-0,08	73,00	73,08	72,42	73,56	3M	4.897
19/12/2023	0,66%	0,48	73,08	72,60	72,55	73,10	2M	2.433
18/12/2023	-0,08%	-0,06	72,60	72,38	72,07	72,72	3M	4.168
15/12/2023	-0,18%	-0,13	72,66	72,55	72,09	72,95	3M	6.994
14/12/2023	0,47%	0,34	72,79	72,45	72,01	72,80	3M	4.913
13/12/2023	0,78%	0,56	72,45	71,89	71,85	72,45	2M	5.167
12/12/2023	-1,18%	-0,86	71,89	72,80	71,88	72,80	3M	4.868
11/12/2023	-0,07%	-0,05	72,75	72,77	72,14	72,80	2M	5.928
08/12/2023	0,41%	0,30	72,80	72,50	72,10	72,80	2M	6.020
07/12/2023	0,26%	0,19	72,50	72,20	71,80	72,79	2M	3.052
06/12/2023	1,40%	1,00	72,31	71,51	71,33	72,31	2M	4.882
05/12/2023	-0,41%	-0,29	71,31	71,59	71,31	72,40	2M	4.201
04/12/2023	-0,06%	-0,04	71,60	71,64	71,60	72,57	2M	3.261
01/12/2023	-2,57%	-1,89	71,64	73,06	70,82	73,25	5M	12.110
30/11/2023	0,45%	0,33	73,53	73,20	72,99	73,53	2M	3.498
29/11/2023	1,24%	0,90	73,20	72,30	72,30	73,37	1M	4.209
28/11/2023	-0,73%	-0,53	72,30	72,97	72,26	73,49	4M	11.236
27/11/2023	0,59%	0,43	72,83	72,42	72,42	73,65	2M	9.072
24/11/2023	-1,09%	-0,80	72,40	73,18	72,35	73,50	3M	9.642
23/11/2023	2,66%	1,90	73,20	71,50	71,50	73,39	4M	9.043
22/11/2023	-3,12%	-2,30	71,30	73,55	71,30	73,60	4M	11.473
21/11/2023	1,06%	0,77	73,60	73,03	72,80	73,70	2M	5.355
20/11/2023	-0,40%	-0,29	72,83	73,05	72,80	73,80	2M	3.996
17/11/2023	-0,45%	-0,33	73,12	73,16	72,10	73,49	3M	7.561
16/11/2023	0,62%	0,45	73,45	72,81	72,50	73,80	3M	6.598
14/11/2023	0,33%	0,24	73,00	72,45	72,01	73,00	3M	4.552
13/11/2023	-0,15%	-0,11	72,76	72,70	71,26	73,22	3M	7.003
10/11/2023	3,66%	2,57	72,87	70,21	69,50	73,00	5M	11.470
09/11/2023	2,93%	2,00	70,30	68,30	68,00	70,30	2M	3.608
08/11/2023	-2,41%	-1,69	68,30	70,01	68,30	70,50	5M	6.950
07/11/2023	-0,17%	-0,12	69,99	70,62	69,80	70,67	2M	1.953
06/11/2023	-	-	70,11	70,02	69,93	70,89	2M	3.426

Date,Open,High,Low,Close,Volume
21-May-24,69.30,70.00,68.90,69.99,1904972
20-May-24,68.91,69.50,68.52,69.30,1886216
17-May-24,68.54,70.07,68.52,68.90,1731630
16-May-24,68.85,69.52,68.12,68.79,1858489
15-May-24,67.98,68.90,67.51,68.23,1886695
14-May-24,69.11,69.29,67.40,67.82,2651917
13-May-24,69.20,70.19,68.69,68.92,2473222
10-May-24,68.66,70.30,68.32,69.63,2788519
09-May-24,68.94,68.94,68.24,68.66,1906315
08-May-24,68.89,68.99,68.50,68.95,1743162
07-May-24,69.00,69.39,68.66,68.95,2045858
06-May-24,70.00,70.19,68.70,68.91,3183695
03-May-24,71.30,72.02,69.82,70.30,3751665
02-May-24,69.50,71.96,68.52,71.95,7398932
30-Apr-24,69.02,69.78,68.76,69.67,2681485
29-Apr-24,69.50,69.95,68.88,69.00,1980714
26-Apr-24,69.77,70.73,68.97,69.31,3490707
25-Apr-24,70.39,70.59,69.12,69.58,1972980
24-Apr-24,71.58,71.80,69.70,70.45,3241786
23-Apr-24,70.85,71.70,70.75,71.58,1667420
22-Apr-24,71.20,71.45,70.83,70.85,1622007
19-Apr-24,71.25,71.77,70.71,71.30,4110271
18-Apr-24,72.40,72.40,71.16,71.59,2124240
17-Apr-24,72.68,72.84,71.95,72.40,4283985
16-Apr-24,73.10,73.20,72.26,72.68,3408309
15-Apr-24,73.45,73.45,72.50,73.10,1979849
12-Apr-24,73.03,74.02,73.00,73.45,2396544
11-Apr-24,72.99,73.53,72.34,73.03,2655005
10-Apr-24,73.60,73.78,72.79,72.99,1637647
09-Apr-24,73.65,73.82,73.20,73.60,993731
08-Apr-24,73.25,74.78,72.84,73.65,2799881
05-Apr-24,73.10,73.50,72.71,73.22,3839224
04-Apr-24,73.51,73.75,72.81,73.08,4082755
03-Apr-24,73.80,74.78,73.36,73.51,1901390
02-Apr-24,74.00,74.02,73.24,73.76,1559036
01-Apr-24,73.17,75.42,73.00,74.00,4198415
28-Mar-24,74.48,74.69,73.09,73.65,1688238
27-Mar-24,74.74,74.74,74.01,74.03,1153554
26-Mar-24,74.20,75.00,73.82,74.74,1377250
25-Mar-24,74.02,74.50,73.76,74.20,1148857
22-Mar-24,73.63,74.48,73.15,74.10,2539075
21-Mar-24,73.75,73.93,73.05,73.64,1455337
20-Mar-24,73.64,73.97,73.32,73.75,1750573
19-Mar-24,73.83,74.19,73.35,73.62,1299219
18-Mar-24,74.02,74.50,73.56,73.83,2293036
15-Mar-24,73.75,74.48,73.50,74.00,2074540
14-Mar-24,74.08,74.19,73.60,73.66,1048778
13-Mar-24,75.00,75.30,73.48,73.69,2966585
12-Mar-24,74.70,75.09,74.37,74.95,2284895
11-Mar-24,75.10,75.15,74.24,74.74,1723987
08-Mar-24,75.31,75.64,74.50,75.15,2267142
07-Mar-24,74.70,75.31,74.51,75.31,1592021
06-Mar-24,75.26,75.70,74.53,75.08,2693985
05-Mar-24,74.79,75.31,74.31,75.25,1543837
04-Mar-24,75.34,75.42,74.50,74.79,1972939
01-Mar-24,74.95,75.35,74.18,75.34,1935600
29-Feb-24,74.15,75.44,73.17,75.41,3030729
28-Feb-24,73.71,74.66,73.18,73.80,2199874
27-Feb-24,74.99,75.45,73.49,73.71,2686997
26-Feb-24,75.55,75.60,74.58,74.98,3682508
23-Feb-24,75.19,75.90,75.15,75.60,2134143
22-Feb-24,75.15,75.57,74.98,75.19,1304277
21-Feb-24,75.25,75.49,74.79,75.03,1010204
20-Feb-24,75.02,75.49,75.01,75.25,1300910
19-Feb-24,75.37,75.54,75.00,75.02,1289769
16-Feb-24,75.69,76.00,75.10,75.37,2129598
15-Feb-24,74.59,75.96,74.59,75.54,2529802
14-Feb-24,74.53,74.80,74.04,74.60,2759171
09-Feb-24,74.75,75.53,74.52,74.53,2946095
08-Feb-24,75.59,75.96,74.50,74.90,1440896
07-Feb-24,75.99,75.99,75.06,75.59,1099880
06-Feb-24,75.40,76.00,74.79,76.00,1617439
05-Feb-24,76.25,76.45,75.11,75.40,1820454
02-Feb-24,75.00,76.53,74.52,76.51,5163445
01-Feb-24,75.45,75.47,74.01,75.00,1968713
31-Jan-24,75.98,76.50,75.00,75.94,3168822
30-Jan-24,76.25,76.44,75.79,75.98,1683538
29-Jan-24,75.85,76.66,75.57,76.25,2930175
26-Jan-24,75.21,75.95,74.31,75.85,2364800
25-Jan-24,76.36,76.48,74.70,75.49,3221793
24-Jan-24,76.80,76.95,76.29,76.36,1599959
23-Jan-24,76.79,76.80,76.31,76.80,1553548
22-Jan-24,77.44,77.44,76.33,76.80,2288226
19-Jan-24,76.55,77.59,76.30,77.44,1812172
18-Jan-24,77.05,77.05,76.42,76.55,2348852
17-Jan-24,77.40,77.76,76.66,77.05,1608061
16-Jan-24,76.95,77.70,76.73,77.40,1539614
15-Jan-24,76.49,77.59,76.21,76.95,5315098
12-Jan-24,76.92,77.00,76.24,76.44,1902835
11-Jan-24,77.34,77.50,76.40,76.92,1441278
10-Jan-24,76.81,77.78,76.36,77.30,2393573
09-Jan-24,76.54,77.80,75.61,76.81,2076061
08-Jan-24,75.51,76.66,75.51,76.54,1955803
05-Jan-24,75.55,76.36,74.95,75.96,1877337
04-Jan-24,73.68,76.88,72.86,75.95,7503505
03-Jan-24,73.96,74.24,73.00,73.68,3299773
02-Jan-24,74.58,74.59,73.35,73.96,1945088
28-Dec-23,74.03,75.79,74.00,75.06,2727282
27-Dec-23,75.95,75.98,73.80,73.84,4540940
26-Dec-23,75.54,75.99,74.30,75.99,1676725
22-Dec-23,76.20,76.25,74.25,75.54,2744585
21-Dec-23,73.35,76.20,73.00,76.20,3625069
20-Dec-23,73.08,73.56,72.42,73.00,2606051
19-Dec-23,72.60,73.10,72.55,73.08,1857047
18-Dec-23,72.38,72.72,72.07,72.60,2630517
15-Dec-23,72.55,72.95,72.09,72.66,2959668
14-Dec-23,72.45,72.80,72.01,72.79,2516331
13-Dec-23,71.89,72.45,71.85,72.45,2165002
12-Dec-23,72.80,72.80,71.88,71.89,2991331
11-Dec-23,72.77,72.80,72.14,72.75,1898307
08-Dec-23,72.50,72.80,72.10,72.80,2087605
07-Dec-23,72.20,72.79,71.80,72.50,1713554
06-Dec-23,71.51,72.31,71.33,72.31,2285168
05-Dec-23,71.59,72.40,71.31,71.31,2489033
04-Dec-23,71.64,72.57,71.60,71.60,2109815
01-Dec-23,73.06,73.25,70.82,71.64,5245374
30-Nov-23,73.20,73.53,72.99,73.53,1970773
29-Nov-23,72.30,73.37,72.30,73.20,1268209
28-Nov-23,72.97,73.49,72.26,72.30,3606323
27-Nov-23,72.42,73.65,72.42,72.83,2371597
24-Nov-23,73.18,73.50,72.35,72.40,2502633
23-Nov-23,71.50,73.39,71.50,73.20,3835067
22-Nov-23,73.55,73.60,71.30,71.30,3847458
21-Nov-23,73.03,73.70,72.80,73.60,2228663
20-Nov-23,73.05,73.80,72.80,72.83,2237937
17-Nov-23,73.16,73.49,72.10,73.12,3034263
16-Nov-23,72.81,73.80,72.50,73.45,3251672
14-Nov-23,72.45,73.00,72.01,73.00,2646208
13-Nov-23,72.70,73.22,71.26,72.76,3498639
10-Nov-23,70.21,73.00,69.50,72.87,5432628
09-Nov-23,68.30,70.30,68.00,70.30,2049529
08-Nov-23,70.01,70.50,68.30,68.30,4568189
07-Nov-23,70.62,70.67,69.80,69.99,1978123
06-Nov-23,70.02,70.89,69.93,70.11,1517999

*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: JSRE11