Cotação atual, histórico e gráfico do papel: FJTA11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 29/03/2019 | -70,37% | -0,19 | 0,08 | 0,28 | 0,08 | 0,30 | 414K | 997 |
| 28/03/2019 | -12,90% | -0,04 | 0,27 | 0,31 | 0,25 | 0,32 | 141K | 262 |
| 27/03/2019 | -8,82% | -0,03 | 0,31 | 0,33 | 0,30 | 0,33 | 66K | 156 |
| 26/03/2019 | 3,03% | 0,01 | 0,34 | 0,33 | 0,32 | 0,35 | 19K | 67 |
| 25/03/2019 | -2,94% | -0,01 | 0,33 | 0,37 | 0,31 | 0,37 | 38K | 84 |
| 22/03/2019 | -5,56% | -0,02 | 0,34 | 0,35 | 0,32 | 0,36 | 25K | 73 |
| 21/03/2019 | -2,70% | -0,01 | 0,36 | 0,36 | 0,33 | 0,38 | 34K | 82 |
| 20/03/2019 | -2,63% | -0,01 | 0,37 | 0,39 | 0,37 | 0,39 | 34K | 39 |
| 19/03/2019 | -2,56% | -0,01 | 0,38 | 0,40 | 0,38 | 0,41 | 42K | 43 |
| 18/03/2019 | 2,63% | 0,01 | 0,39 | 0,40 | 0,39 | 0,42 | 39K | 79 |
| 15/03/2019 | 0,00% | 0,00 | 0,38 | 0,39 | 0,38 | 0,43 | 94K | 131 |
|
|
| 14/03/2019 | 0,00% | 0,00 | 0,38 | 0,39 | 0,36 | 0,39 | 43K | 83 |
| 13/03/2019 | 2,70% | 0,01 | 0,38 | 0,40 | 0,37 | 0,40 | 32K | 89 |
| 12/03/2019 | -5,13% | -0,02 | 0,37 | 0,42 | 0,36 | 0,42 | 53K | 112 |
| 11/03/2019 | -4,88% | -0,02 | 0,39 | 0,42 | 0,37 | 0,46 | 104K | 158 |
| 08/03/2019 | 32,26% | 0,10 | 0,41 | 0,29 | 0,27 | 0,49 | 124K | 261 |
| 07/03/2019 | -8,82% | -0,03 | 0,31 | 0,34 | 0,30 | 0,35 | 43K | 116 |
| 06/03/2019 | -20,93% | -0,09 | 0,34 | 0,42 | 0,33 | 0,42 | 59K | 92 |
| 01/03/2019 | -8,51% | -0,04 | 0,43 | 0,46 | 0,38 | 0,47 | 48K | 95 |
| 28/02/2019 | -11,32% | -0,06 | 0,47 | 0,53 | 0,44 | 0,53 | 112K | 134 |
| 27/02/2019 | -8,62% | -0,05 | 0,53 | 0,58 | 0,52 | 0,58 | 66K | 86 |
| 26/02/2019 | -3,33% | -0,02 | 0,58 | 0,61 | 0,56 | 0,62 | 18K | 39 |
| 25/02/2019 | -7,69% | -0,05 | 0,60 | 0,66 | 0,60 | 0,66 | 37K | 65 |
| 22/02/2019 | 3,17% | 0,02 | 0,65 | 0,67 | 0,60 | 0,67 | 35K | 66 |
| 21/02/2019 | -8,70% | -0,06 | 0,63 | 0,71 | 0,60 | 0,72 | 125K | 138 |
| 20/02/2019 | -9,21% | -0,07 | 0,69 | 0,78 | 0,69 | 0,78 | 94K | 116 |
| 19/02/2019 | 1,33% | 0,01 | 0,76 | 0,81 | 0,76 | 0,88 | 195K | 161 |
| 18/02/2019 | -2,60% | -0,02 | 0,75 | 0,78 | 0,72 | 0,80 | 22K | 48 |
| 15/02/2019 | -2,53% | -0,02 | 0,77 | 0,70 | 0,70 | 0,78 | 112K | 67 |
| 14/02/2019 | 1,28% | 0,01 | 0,79 | 0,84 | 0,76 | 0,84 | 78K | 121 |
| 13/02/2019 | -13,33% | -0,12 | 0,78 | 0,89 | 0,78 | 0,89 | 93K | 133 |
| 12/02/2019 | -7,22% | -0,07 | 0,90 | 0,97 | 0,85 | 0,97 | 113K | 159 |
| 11/02/2019 | -3,96% | -0,04 | 0,97 | 1,03 | 0,96 | 1,06 | 159K | 105 |
| 08/02/2019 | -3,81% | -0,04 | 1,01 | 1,05 | 1,01 | 1,06 | 47K | 66 |
| 07/02/2019 | 1,94% | 0,02 | 1,05 | 1,11 | 1,04 | 1,11 | 65K | 62 |
| 06/02/2019 | -1,90% | -0,02 | 1,03 | 1,05 | 1,02 | 1,15 | 223K | 137 |
| 05/02/2019 | -3,67% | -0,04 | 1,05 | 1,09 | 1,00 | 1,18 | 153K | 144 |
| 04/02/2019 | -9,17% | -0,11 | 1,09 | 1,20 | 1,09 | 1,24 | 122K | 110 |
| 01/02/2019 | 11,11% | 0,12 | 1,20 | 1,08 | 1,08 | 1,33 | 495K | 272 |
| 31/01/2019 | -21,17% | -0,29 | 1,08 | 1,39 | 1,06 | 1,47 | 396K | 273 |
| 30/01/2019 | 48,91% | 0,45 | 1,37 | 0,96 | 0,86 | 1,38 | 438K | 247 |
| 29/01/2019 | -10,68% | -0,11 | 0,92 | 1,05 | 0,92 | 1,05 | 124K | 125 |
| 28/01/2019 | -15,57% | -0,19 | 1,03 | 1,20 | 0,98 | 1,20 | 89K | 98 |
| 24/01/2019 | -12,23% | -0,17 | 1,22 | 1,41 | 1,13 | 1,41 | 305K | 235 |
| 23/01/2019 | -6,71% | -0,10 | 1,39 | 1,50 | 1,36 | 1,58 | 236K | 208 |
| 22/01/2019 | 10,37% | 0,14 | 1,49 | 1,50 | 1,40 | 1,55 | 107K | 156 |
| 21/01/2019 | 0,75% | 0,01 | 1,35 | 1,35 | 1,32 | 1,45 | 97K | 115 |
| 18/01/2019 | 0,00% | 0,00 | 1,34 | 1,57 | 1,34 | 1,64 | 244K | 208 |
| 17/01/2019 | 34,00% | 0,34 | 1,34 | 0,90 | 0,81 | 1,47 | 454K | 504 |
| 16/01/2019 | -50,00% | -1,00 | 1,00 | 1,52 | 1,00 | 1,55 | 633K | 475 |
| 15/01/2019 | -22,48% | -0,58 | 2,00 | 2,66 | 1,88 | 3,00 | 1M | 800 |
| 14/01/2019 | 8,86% | 0,21 | 2,58 | 2,35 | 2,34 | 2,58 | 589K | 171 |
| 11/01/2019 | -0,42% | -0,01 | 2,37 | 2,49 | 2,24 | 2,49 | 635K | 266 |
| 10/01/2019 | -0,83% | -0,02 | 2,38 | 2,47 | 1,90 | 2,55 | 705K | 334 |
| 09/01/2019 | 23,08% | 0,45 | 2,40 | 2,02 | 2,02 | 2,84 | 2M | 719 |
| 08/01/2019 | 63,87% | 0,76 | 1,95 | 1,15 | 1,15 | 1,95 | 847K | 393 |
| 07/01/2019 | -11,85% | -0,16 | 1,19 | 1,19 | 1,05 | 1,24 | 239K | 211 |
| 04/01/2019 | -17,68% | -0,29 | 1,35 | 1,70 | 1,14 | 1,83 | 409K | 457 |
| 03/01/2019 | 59,22% | 0,61 | 1,64 | 1,30 | 1,06 | 1,80 | 894K | 808 |
| 02/01/2019 | 157,50% | 0,63 | 1,03 | 0,73 | 0,65 | 1,03 | 135K | 164 |
| 28/12/2018 | 14,29% | 0,05 | 0,40 | 0,35 | 0,35 | 0,41 | 29K | 28 |
| 27/12/2018 | 0,00% | 0,00 | 0,35 | 0,35 | 0,33 | 0,40 | 11K | 15 |
| 26/12/2018 | 6,06% | 0,02 | 0,35 | 0,39 | 0,34 | 0,39 | 5K | 15 |
| 21/12/2018 | -10,81% | -0,04 | 0,33 | 0,33 | 0,33 | 0,45 | 5K | 23 |
| 20/12/2018 | -2,63% | -0,01 | 0,37 | 0,42 | 0,37 | 0,42 | 2K | 15 |
| 19/12/2018 | -9,52% | -0,04 | 0,38 | 0,42 | 0,38 | 0,42 | 4K | 21 |
| 18/12/2018 | -10,64% | -0,05 | 0,42 | 0,45 | 0,40 | 0,49 | 8K | 12 |
| 17/12/2018 | 20,51% | 0,08 | 0,47 | 0,57 | 0,45 | 0,70 | 39K | 84 |
| 14/12/2018 | 30,00% | 0,09 | 0,39 | 0,33 | 0,30 | 0,53 | 56K | 115 |
| 13/12/2018 | 7,14% | 0,02 | 0,30 | 0,28 | 0,22 | 0,30 | 9K | 23 |
| 12/12/2018 | -9,68% | -0,03 | 0,28 | 0,30 | 0,28 | 0,31 | 3K | 15 |
| 11/12/2018 | 0,00% | 0,00 | 0,31 | 0,31 | 0,30 | 0,40 | 6K | 21 |
| 10/12/2018 | 0,00% | 0,00 | 0,31 | 0,32 | 0,30 | 0,33 | 4K | 15 |
| 07/12/2018 | 6,90% | 0,02 | 0,31 | 0,30 | 0,30 | 0,34 | 3K | 14 |
| 06/12/2018 | -3,33% | -0,01 | 0,29 | 0,29 | 0,29 | 0,30 | 2K | 10 |
| 05/12/2018 | -11,76% | -0,04 | 0,30 | 0,34 | 0,30 | 0,34 | 4K | 8 |
| 04/12/2018 | -15,00% | -0,06 | 0,34 | 0,35 | 0,30 | 0,35 | 5K | 11 |
| 03/12/2018 | 25,00% | 0,08 | 0,40 | 0,39 | 0,31 | 0,40 | 7K | 24 |
| 30/11/2018 | 23,08% | 0,06 | 0,32 | 0,25 | 0,25 | 0,33 | 18K | 44 |
| 29/11/2018 | -10,34% | -0,03 | 0,26 | 0,25 | 0,24 | 0,28 | 18K | 62 |
| 28/11/2018 | 16,00% | 0,04 | 0,29 | 0,28 | 0,28 | 0,38 | 23K | 81 |
| 27/11/2018 | -34,21% | -0,13 | 0,25 | 0,38 | 0,24 | 0,38 | 34K | 96 |
| 26/11/2018 | -47,95% | -0,35 | 0,38 | 0,72 | 0,38 | 0,74 | 27K | 80 |
| 23/11/2018 | 21,67% | 0,13 | 0,73 | 0,69 | 0,58 | 0,80 | 38K | 87 |
| 14/11/2016 | -3,23% | -0,02 | 0,60 | 0,60 | 0,60 | 0,60 | 60 | 1 |
| 10/11/2016 | 210,00% | 0,42 | 0,62 | 0,60 | 0,60 | 0,62 | 246 | 2 |
| 25/10/2016 | 0,00% | 0,00 | 0,20 | 0,20 | 0,20 | 0,20 | 100 | 1 |
| 20/09/2016 | 11,11% | 0,02 | 0,20 | 0,18 | 0,18 | 0,20 | 56 | 3 |
| 06/09/2016 | 5,88% | 0,01 | 0,18 | 0,18 | 0,18 | 0,18 | 18 | 1 |
| 02/09/2016 | -71,67% | -0,43 | 0,17 | 0,55 | 0,17 | 0,55 | 127 | 2 |
| 17/08/2016 | 140,00% | 0,35 | 0,60 | 0,17 | 0,17 | 0,60 | 396 | 4 |
| 09/08/2016 | -30,56% | -0,11 | 0,25 | 0,35 | 0,25 | 0,35 | 445 | 5 |
| 08/08/2016 | - | - | 0,36 | 0,36 | 0,36 | 0,36 | 468 | 4 |
Date,Open,High,Low,Close,Volume
29-Mar-19,0.28,0.30,0.08,0.08,414161
28-Mar-19,0.31,0.32,0.25,0.27,141493
27-Mar-19,0.33,0.33,0.30,0.31,66078
26-Mar-19,0.33,0.35,0.32,0.34,19239
25-Mar-19,0.37,0.37,0.31,0.33,38004
22-Mar-19,0.35,0.36,0.32,0.34,24904
21-Mar-19,0.36,0.38,0.33,0.36,33607
20-Mar-19,0.39,0.39,0.37,0.37,33770
19-Mar-19,0.40,0.41,0.38,0.38,42024
18-Mar-19,0.40,0.42,0.39,0.39,39151
15-Mar-19,0.39,0.43,0.38,0.38,93831
14-Mar-19,0.39,0.39,0.36,0.38,43280
13-Mar-19,0.40,0.40,0.37,0.38,32014
12-Mar-19,0.42,0.42,0.36,0.37,52729
11-Mar-19,0.42,0.46,0.37,0.39,104070
08-Mar-19,0.29,0.49,0.27,0.41,123799
07-Mar-19,0.34,0.35,0.30,0.31,43276
06-Mar-19,0.42,0.42,0.33,0.34,58682
01-Mar-19,0.46,0.47,0.38,0.43,47618
28-Feb-19,0.53,0.53,0.44,0.47,112002
27-Feb-19,0.58,0.58,0.52,0.53,66194
26-Feb-19,0.61,0.62,0.56,0.58,17973
25-Feb-19,0.66,0.66,0.60,0.60,36664
22-Feb-19,0.67,0.67,0.60,0.65,35444
21-Feb-19,0.71,0.72,0.60,0.63,124663
20-Feb-19,0.78,0.78,0.69,0.69,93924
19-Feb-19,0.81,0.88,0.76,0.76,195115
18-Feb-19,0.78,0.80,0.72,0.75,22183
15-Feb-19,0.70,0.78,0.70,0.77,112408
14-Feb-19,0.84,0.84,0.76,0.79,78013
13-Feb-19,0.89,0.89,0.78,0.78,93460
12-Feb-19,0.97,0.97,0.85,0.90,113232
11-Feb-19,1.03,1.06,0.96,0.97,158805
08-Feb-19,1.05,1.06,1.01,1.01,47423
07-Feb-19,1.11,1.11,1.04,1.05,64975
06-Feb-19,1.05,1.15,1.02,1.03,223453
05-Feb-19,1.09,1.18,1.00,1.05,152792
04-Feb-19,1.20,1.24,1.09,1.09,121818
01-Feb-19,1.08,1.33,1.08,1.20,494803
31-Jan-19,1.39,1.47,1.06,1.08,395636
30-Jan-19,0.96,1.38,0.86,1.37,437570
29-Jan-19,1.05,1.05,0.92,0.92,123975
28-Jan-19,1.20,1.20,0.98,1.03,89396
24-Jan-19,1.41,1.41,1.13,1.22,305092
23-Jan-19,1.50,1.58,1.36,1.39,235857
22-Jan-19,1.50,1.55,1.40,1.49,106876
21-Jan-19,1.35,1.45,1.32,1.35,96947
18-Jan-19,1.57,1.64,1.34,1.34,243656
17-Jan-19,0.90,1.47,0.81,1.34,454252
16-Jan-19,1.52,1.55,1.00,1.00,633461
15-Jan-19,2.66,3.00,1.88,2.00,1471466
14-Jan-19,2.35,2.58,2.34,2.58,589004
11-Jan-19,2.49,2.49,2.24,2.37,635110
10-Jan-19,2.47,2.55,1.90,2.38,704736
09-Jan-19,2.02,2.84,2.02,2.40,1613912
08-Jan-19,1.15,1.95,1.15,1.95,846938
07-Jan-19,1.19,1.24,1.05,1.19,239040
04-Jan-19,1.70,1.83,1.14,1.35,409466
03-Jan-19,1.30,1.80,1.06,1.64,893748
02-Jan-19,0.73,1.03,0.65,1.03,134807
28-Dec-18,0.35,0.41,0.35,0.40,29468
27-Dec-18,0.35,0.40,0.33,0.35,11029
26-Dec-18,0.39,0.39,0.34,0.35,5026
21-Dec-18,0.33,0.45,0.33,0.33,5468
20-Dec-18,0.42,0.42,0.37,0.37,2030
19-Dec-18,0.42,0.42,0.38,0.38,3802
18-Dec-18,0.45,0.49,0.40,0.42,8490
17-Dec-18,0.57,0.70,0.45,0.47,38678
14-Dec-18,0.33,0.53,0.30,0.39,56493
13-Dec-18,0.28,0.30,0.22,0.30,8649
12-Dec-18,0.30,0.31,0.28,0.28,3011
11-Dec-18,0.31,0.40,0.30,0.31,6471
10-Dec-18,0.32,0.33,0.30,0.31,4197
07-Dec-18,0.30,0.34,0.30,0.31,3294
06-Dec-18,0.29,0.30,0.29,0.29,2021
05-Dec-18,0.34,0.34,0.30,0.30,3960
04-Dec-18,0.35,0.35,0.30,0.34,5175
03-Dec-18,0.39,0.40,0.31,0.40,7306
30-Nov-18,0.25,0.33,0.25,0.32,18067
29-Nov-18,0.25,0.28,0.24,0.26,17801
28-Nov-18,0.28,0.38,0.28,0.29,22869
27-Nov-18,0.38,0.38,0.24,0.25,34320
26-Nov-18,0.72,0.74,0.38,0.38,26570
23-Nov-18,0.69,0.80,0.58,0.73,38354
14-Nov-16,0.60,0.60,0.60,0.60,60
10-Nov-16,0.60,0.62,0.60,0.62,246
25-Oct-16,0.20,0.20,0.20,0.20,100
20-Sep-16,0.18,0.20,0.18,0.20,56
06-Sep-16,0.18,0.18,0.18,0.18,18
02-Sep-16,0.55,0.55,0.17,0.17,127
17-Aug-16,0.17,0.60,0.17,0.60,396
09-Aug-16,0.35,0.35,0.25,0.25,445
08-Aug-16,0.36,0.36,0.36,0.36,468
*exoneração de responsabilidade e termos de uso