Cotação atual, histórico e gráfico do papel: J1EF34
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 |
| 01/11/2023 | -1,29% | -2,10 | 160,30 | 162,41 | 160,30 | 162,41 | 322 | 2 |
| 20/10/2023 | -3,22% | -5,40 | 162,40 | 162,40 | 162,40 | 162,40 | 162 | 1 |
| 18/10/2023 | -9,78% | -18,20 | 167,80 | 167,80 | 167,80 | 167,80 | 167 | 1 |
| 28/09/2023 | 5,20% | 9,20 | 186,00 | 186,00 | 186,00 | 186,00 | 744 | 1 |
| 30/08/2023 | 2,18% | 3,78 | 176,80 | 176,80 | 176,80 | 176,80 | 176 | 1 |
| 28/08/2023 | -1,16% | -2,03 | 173,02 | 174,06 | 173,00 | 174,06 | 4K | 5 |
| 27/07/2023 | 15,77% | 23,84 | 175,05 | 175,00 | 175,00 | 175,05 | 7K | 3 |
| 09/05/2023 | -8,63% | -14,28 | 151,21 | 151,21 | 151,21 | 151,21 | 907 | 1 |
| 21/03/2023 | -18,32% | -37,11 | 165,49 | 165,49 | 165,49 | 165,49 | 1K | 1 |
| 03/02/2023 | 3,47% | 6,80 | 202,60 | 202,60 | 202,60 | 202,60 | 2K | 1 |
| 25/01/2023 | -0,61% | -1,20 | 195,80 | 195,80 | 195,80 | 195,80 | 2K | 1 |
|
|
| 20/01/2023 | 0,69% | 1,35 | 197,00 | 197,00 | 197,00 | 197,00 | 4K | 1 |
| 17/01/2023 | 14,32% | 24,51 | 195,65 | 196,64 | 195,65 | 196,68 | 1K | 3 |
| 10/01/2023 | -18,59% | -39,08 | 171,14 | 171,14 | 171,14 | 171,14 | 1K | 2 |
| 04/01/2023 | 13,95% | 25,73 | 210,22 | 210,22 | 210,22 | 210,22 | 3K | 1 |
| 20/12/2022 | -0,92% | -1,71 | 184,49 | 184,49 | 184,49 | 184,49 | 737 | 1 |
| 19/12/2022 | -0,42% | -0,79 | 186,20 | 186,20 | 186,20 | 186,20 | 2K | 1 |
| 15/12/2022 | -1,57% | -2,99 | 186,99 | 186,99 | 186,99 | 186,99 | 1K | 1 |
| 05/12/2022 | -6,02% | -12,16 | 189,98 | 189,98 | 189,98 | 189,98 | 949 | 1 |
| 22/11/2022 | 21,13% | 35,26 | 202,14 | 203,14 | 202,14 | 203,14 | 3K | 3 |
| 17/10/2022 | 6,21% | 9,76 | 166,88 | 166,88 | 166,88 | 166,88 | 333 | 1 |
| 29/09/2022 | -7,58% | -12,88 | 157,12 | 157,12 | 157,12 | 157,12 | 314 | 1 |
| 29/07/2022 | 9,11% | 14,20 | 170,00 | 170,00 | 170,00 | 170,00 | 340 | 1 |
| 12/05/2022 | -4,16% | -6,76 | 155,80 | 156,99 | 155,80 | 156,99 | 625 | 3 |
| 03/05/2022 | 3,36% | 5,28 | 162,56 | 162,56 | 162,56 | 162,56 | 162 | 1 |
| 29/04/2022 | 1,75% | 2,70 | 157,28 | 157,28 | 157,28 | 157,28 | 629 | 1 |
| 25/04/2022 | 1,43% | 2,18 | 154,58 | 152,40 | 152,40 | 155,15 | 462 | 3 |
| 11/04/2022 | 0,30% | 0,45 | 152,40 | 154,12 | 152,40 | 154,12 | 923 | 2 |
| 07/04/2022 | -4,49% | -7,15 | 151,95 | 159,10 | 149,95 | 159,10 | 3K | 4 |
| 22/03/2022 | -1,12% | -1,81 | 159,10 | 159,10 | 159,10 | 159,10 | 159 | 1 |
| 10/03/2022 | 1,20% | 1,91 | 160,91 | 160,91 | 160,91 | 160,91 | 160 | 1 |
| 07/03/2022 | -8,46% | -14,70 | 159,00 | 159,00 | 159,00 | 159,00 | 16K | 1 |
| 24/02/2022 | -6,06% | -11,20 | 173,70 | 174,00 | 173,70 | 174,00 | 18K | 3 |
| 21/02/2022 | -4,86% | -9,45 | 184,90 | 184,90 | 184,90 | 184,90 | 924 | 1 |
| 14/02/2022 | -4,36% | -8,85 | 194,35 | 194,30 | 194,15 | 195,40 | 78K | 12 |
| 07/02/2022 | 3,23% | 6,36 | 203,20 | 203,20 | 203,20 | 203,20 | 406 | 1 |
| 03/02/2022 | 0,39% | 0,76 | 196,84 | 196,84 | 196,84 | 196,84 | 196 | 1 |
| 02/02/2022 | 1,28% | 2,47 | 196,08 | 198,17 | 196,08 | 198,17 | 1K | 2 |
| 01/02/2022 | -5,46% | -11,19 | 193,61 | 193,61 | 193,61 | 193,61 | 387 | 1 |
| 12/01/2022 | -11,93% | -27,73 | 204,80 | 208,40 | 204,80 | 208,40 | 10K | 5 |
| 10/01/2022 | 4,88% | 10,83 | 232,53 | 232,86 | 231,50 | 232,86 | 6K | 4 |
| 19/11/2021 | -6,06% | -14,30 | 221,70 | 221,51 | 221,51 | 221,70 | 111K | 26 |
| 12/11/2021 | 0,30% | 0,71 | 236,00 | 233,67 | 230,00 | 236,00 | 47K | 13 |
| 11/11/2021 | -3,22% | -7,83 | 235,29 | 235,29 | 235,29 | 235,29 | 235 | 1 |
| 26/10/2021 | -0,30% | -0,72 | 243,12 | 243,12 | 243,12 | 243,12 | 5K | 1 |
| 22/10/2021 | 4,35% | 10,16 | 243,84 | 243,84 | 243,84 | 243,84 | 49K | 2 |
| 19/10/2021 | 2,32% | 5,29 | 233,68 | 234,14 | 233,68 | 235,75 | 105K | 319 |
| 15/10/2021 | 10,87% | 22,39 | 228,39 | 230,00 | 227,24 | 230,00 | 113K | 69 |
| 04/10/2021 | 8,75% | 16,57 | 206,00 | 206,00 | 206,00 | 206,00 | 9K | 1 |
| 02/09/2021 | -0,82% | -1,57 | 189,43 | 189,43 | 189,24 | 189,43 | 946 | 5 |
| 31/08/2021 | -0,21% | -0,40 | 191,00 | 191,00 | 191,00 | 191,00 | 955 | 1 |
| 30/08/2021 | 4,66% | 8,52 | 191,40 | 192,20 | 191,20 | 192,20 | 6K | 11 |
| 16/08/2021 | 7,42% | 12,64 | 182,88 | 182,88 | 182,88 | 182,88 | 5K | 1 |
| 26/07/2021 | -2,78% | -4,86 | 170,24 | 170,11 | 169,91 | 170,27 | 7K | 40 |
| 21/07/2021 | 4,05% | 6,81 | 175,10 | 175,10 | 174,76 | 175,38 | 4K | 16 |
| 19/07/2021 | -2,52% | -4,35 | 168,29 | 167,78 | 167,75 | 168,31 | 3K | 16 |
| 14/07/2021 | 2,66% | 4,48 | 172,64 | 172,55 | 172,30 | 172,72 | 2K | 11 |
| 12/07/2021 | 2,07% | 3,41 | 168,16 | 168,16 | 168,16 | 168,16 | 5K | 1 |
| 08/07/2021 | -3,87% | -6,63 | 164,75 | 164,75 | 164,75 | 164,75 | 82K | 1 |
| 07/07/2021 | 0,51% | 0,87 | 171,38 | 171,38 | 171,38 | 171,38 | 1K | 1 |
| 01/07/2021 | 0,20% | 0,34 | 170,51 | 170,51 | 170,34 | 170,68 | 11K | 54 |
| 30/06/2021 | 8,75% | 13,69 | 170,17 | 167,11 | 167,11 | 170,17 | 119K | 2 |
| 28/06/2021 | 4,76% | 7,11 | 156,48 | 156,96 | 155,84 | 156,96 | 3K | 15 |
| 22/06/2021 | -1,42% | -2,15 | 149,37 | 149,66 | 149,37 | 149,67 | 7K | 33 |
| 17/06/2021 | -4,34% | -6,88 | 151,52 | 151,42 | 151,28 | 151,73 | 19K | 62 |
| 15/06/2021 | -3,51% | -5,76 | 158,40 | 158,88 | 158,40 | 158,88 | 7K | 45 |
| 11/06/2021 | 1,58% | 2,56 | 164,16 | 164,16 | 164,16 | 164,16 | 2K | 10 |
| 10/06/2021 | -0,69% | -1,12 | 161,60 | 161,60 | 161,60 | 161,60 | 484 | 1 |
| 08/06/2021 | 0,59% | 0,96 | 162,72 | 163,04 | 162,72 | 163,12 | 4K | 24 |
| 04/06/2021 | 0,37% | 0,60 | 161,76 | 161,60 | 161,28 | 161,76 | 9K | 52 |
| 02/06/2021 | -3,03% | -5,03 | 161,16 | 161,16 | 161,16 | 161,16 | 644 | 1 |
| 01/06/2021 | -0,61% | -1,02 | 166,19 | 166,26 | 166,09 | 166,26 | 5K | 29 |
| 28/05/2021 | -0,95% | -1,60 | 167,21 | 167,21 | 167,21 | 167,21 | 4K | 1 |
| 27/05/2021 | -0,50% | -0,85 | 168,81 | 167,96 | 167,96 | 168,81 | 5K | 28 |
| 25/05/2021 | -0,43% | -0,74 | 169,66 | 169,66 | 169,32 | 169,83 | 5K | 27 |
| 21/05/2021 | 1,76% | 2,95 | 170,40 | 169,76 | 169,76 | 170,77 | 19K | 12 |
| 19/05/2021 | -1,20% | -2,04 | 167,45 | 166,25 | 166,25 | 167,79 | 123K | 151 |
| 12/05/2021 | -3,53% | -6,21 | 169,49 | 169,49 | 169,49 | 169,49 | 17K | 1 |
| 05/05/2021 | 0,40% | 0,70 | 175,70 | 175,70 | 175,70 | 175,70 | 18K | 1 |
| 04/05/2021 | -2,94% | -5,30 | 175,00 | 175,00 | 175,00 | 175,00 | 18K | 1 |
| 27/04/2021 | 2,04% | 3,60 | 180,30 | 180,30 | 180,30 | 180,30 | 540 | 1 |
| 23/04/2021 | 0,86% | 1,50 | 176,70 | 176,70 | 176,70 | 176,70 | 18K | 1 |
| 22/04/2021 | -3,26% | -5,90 | 175,20 | 178,00 | 175,20 | 178,00 | 21K | 2 |
| 19/04/2021 | 1,17% | 2,10 | 181,10 | 181,10 | 181,10 | 181,10 | 18K | 1 |
| 13/04/2021 | 2,74% | 4,78 | 179,00 | 179,00 | 179,00 | 179,00 | 18K | 1 |
| 09/04/2021 | -0,05% | -0,08 | 174,22 | 174,50 | 174,22 | 174,50 | 2K | 2 |
| 07/04/2021 | 0,46% | 0,80 | 174,30 | 174,30 | 174,30 | 174,30 | 17K | 1 |
| 05/04/2021 | -2,58% | -4,60 | 173,50 | 173,99 | 173,50 | 173,99 | 18K | 2 |
| 26/03/2021 | -1,71% | -3,10 | 178,10 | 177,21 | 177,21 | 178,20 | 3K | 3 |
| 08/03/2021 | 4,80% | 8,30 | 181,20 | 180,10 | 180,10 | 181,20 | 1K | 2 |
| 05/03/2021 | 2,00% | 3,39 | 172,90 | 172,80 | 172,80 | 172,90 | 1K | 2 |
| 04/03/2021 | 5,02% | 8,11 | 169,51 | 169,51 | 169,51 | 169,51 | 169 | 1 |
| 26/02/2021 | 0,12% | 0,20 | 161,40 | 161,40 | 161,40 | 161,40 | 161 | 1 |
| 24/02/2021 | 1,38% | 2,20 | 161,20 | 161,20 | 161,20 | 161,20 | 161 | 1 |
| 22/02/2021 | 7,22% | 10,70 | 159,00 | 158,71 | 158,71 | 159,00 | 635 | 2 |
| 10/02/2021 | 8,25% | 11,30 | 148,30 | 148,11 | 148,11 | 148,30 | 592 | 2 |
| 04/02/2021 | 6,60% | 8,48 | 137,00 | 137,45 | 136,69 | 137,45 | 148K | 5 |
| 29/01/2021 | -1,82% | -2,38 | 128,52 | 128,52 | 128,52 | 128,52 | 257 | 2 |
| 28/01/2021 | -6,50% | -9,10 | 130,90 | 128,00 | 128,00 | 130,90 | 59K | 3 |
| 15/01/2021 | -4,66% | -6,84 | 140,00 | 137,99 | 137,99 | 140,00 | 833 | 4 |
| 11/01/2021 | 4,05% | 5,71 | 146,84 | 146,94 | 146,84 | 146,94 | 206K | 8 |
| 06/01/2021 | 7,12% | 9,38 | 141,13 | 136,79 | 136,79 | 141,13 | 58K | 7 |
| 05/01/2021 | 0,16% | 0,21 | 131,75 | 131,75 | 131,75 | 131,75 | 40K | 1 |
| 04/01/2021 | 6,86% | 8,44 | 131,54 | 129,13 | 129,13 | 131,99 | 200K | 7 |
| 23/12/2020 | 4,01% | 4,75 | 123,10 | 123,10 | 123,10 | 123,10 | 123 | 1 |
| 09/12/2020 | 0,00% | 0,00 | 118,35 | 118,35 | 118,35 | 118,35 | 118 | 1 |
| 08/12/2020 | -2,11% | -2,55 | 118,35 | 118,35 | 118,35 | 118,35 | 118 | 1 |
| 03/12/2020 | 63,75% | 47,07 | 120,90 | 121,29 | 120,80 | 121,49 | 194K | 10 |
| 27/11/2020 | -40,21% | -49,65 | 73,83 | 73,83 | 73,83 | 73,83 | 738 | 1 |
| 10/11/2020 | 41,78% | 36,39 | 123,48 | 123,48 | 123,48 | 123,48 | 1K | 1 |
| 30/06/2020 | 25,85% | 17,89 | 87,09 | 87,49 | 87,09 | 87,49 | 88K | 3 |
| 07/04/2020 | 2,52% | 1,70 | 69,20 | 69,20 | 69,20 | 69,20 | 138K | 3 |
| 02/04/2020 | -8,99% | -6,67 | 67,50 | 67,50 | 67,50 | 67,50 | 47K | 1 |
| 27/03/2020 | 16,95% | 10,75 | 74,17 | 74,17 | 74,17 | 74,17 | 52K | 5 |
| 23/03/2020 | -3,16% | -2,07 | 63,42 | 61,01 | 61,01 | 63,42 | 130K | 11 |
| 20/03/2020 | -14,32% | -10,95 | 65,49 | 65,49 | 65,49 | 65,49 | 46K | 6 |
| 17/03/2020 | - | - | 76,44 | 76,44 | 76,44 | 76,44 | 54K | 1 |
Date,Open,High,Low,Close,Volume
01-Nov-23,162.41,162.41,160.30,160.30,322
20-Oct-23,162.40,162.40,162.40,162.40,162
18-Oct-23,167.80,167.80,167.80,167.80,167
28-Sep-23,186.00,186.00,186.00,186.00,744
30-Aug-23,176.80,176.80,176.80,176.80,176
28-Aug-23,174.06,174.06,173.00,173.02,4165
27-Jul-23,175.00,175.05,175.00,175.05,7351
09-May-23,151.21,151.21,151.21,151.21,907
21-Mar-23,165.49,165.49,165.49,165.49,1323
03-Feb-23,202.60,202.60,202.60,202.60,2026
25-Jan-23,195.80,195.80,195.80,195.80,1566
20-Jan-23,197.00,197.00,197.00,197.00,3940
17-Jan-23,196.64,196.68,195.65,195.65,1372
10-Jan-23,171.14,171.14,171.14,171.14,1197
04-Jan-23,210.22,210.22,210.22,210.22,2522
20-Dec-22,184.49,184.49,184.49,184.49,737
19-Dec-22,186.20,186.20,186.20,186.20,1862
15-Dec-22,186.99,186.99,186.99,186.99,1308
05-Dec-22,189.98,189.98,189.98,189.98,949
22-Nov-22,203.14,203.14,202.14,202.14,2836
17-Oct-22,166.88,166.88,166.88,166.88,333
29-Sep-22,157.12,157.12,157.12,157.12,314
29-Jul-22,170.00,170.00,170.00,170.00,340
12-May-22,156.99,156.99,155.80,155.80,625
03-May-22,162.56,162.56,162.56,162.56,162
29-Apr-22,157.28,157.28,157.28,157.28,629
25-Apr-22,152.40,155.15,152.40,154.58,462
11-Apr-22,154.12,154.12,152.40,152.40,923
07-Apr-22,159.10,159.10,149.95,151.95,2614
22-Mar-22,159.10,159.10,159.10,159.10,159
10-Mar-22,160.91,160.91,160.91,160.91,160
07-Mar-22,159.00,159.00,159.00,159.00,15900
24-Feb-22,174.00,174.00,173.70,173.70,17573
21-Feb-22,184.90,184.90,184.90,184.90,924
14-Feb-22,194.30,195.40,194.15,194.35,78112
07-Feb-22,203.20,203.20,203.20,203.20,406
03-Feb-22,196.84,196.84,196.84,196.84,196
02-Feb-22,198.17,198.17,196.08,196.08,1186
01-Feb-22,193.61,193.61,193.61,193.61,387
12-Jan-22,208.40,208.40,204.80,204.80,9751
10-Jan-22,232.86,232.86,231.50,232.53,6274
19-Nov-21,221.51,221.70,221.51,221.70,110802
12-Nov-21,233.67,236.00,230.00,236.00,47257
11-Nov-21,235.29,235.29,235.29,235.29,235
26-Oct-21,243.12,243.12,243.12,243.12,4862
22-Oct-21,243.84,243.84,243.84,243.84,48768
19-Oct-21,234.14,235.75,233.68,233.68,104621
15-Oct-21,230.00,230.00,227.24,228.39,113062
04-Oct-21,206.00,206.00,206.00,206.00,8858
02-Sep-21,189.43,189.43,189.24,189.43,946
31-Aug-21,191.00,191.00,191.00,191.00,955
30-Aug-21,192.20,192.20,191.20,191.40,6121
16-Aug-21,182.88,182.88,182.88,182.88,5486
26-Jul-21,170.11,170.27,169.91,170.24,7144
21-Jul-21,175.10,175.38,174.76,175.10,3501
19-Jul-21,167.78,168.31,167.75,168.29,2689
14-Jul-21,172.55,172.72,172.30,172.64,1897
12-Jul-21,168.16,168.16,168.16,168.16,5044
08-Jul-21,164.75,164.75,164.75,164.75,81551
07-Jul-21,171.38,171.38,171.38,171.38,1371
01-Jul-21,170.51,170.68,170.34,170.51,10909
30-Jun-21,167.11,170.17,167.11,170.17,119453
28-Jun-21,156.96,156.96,155.84,156.48,2970
22-Jun-21,149.66,149.67,149.37,149.37,7178
17-Jun-21,151.42,151.73,151.28,151.52,19245
15-Jun-21,158.88,158.88,158.40,158.40,7141
11-Jun-21,164.16,164.16,164.16,164.16,1641
10-Jun-21,161.60,161.60,161.60,161.60,484
08-Jun-21,163.04,163.12,162.72,162.72,3909
04-Jun-21,161.60,161.76,161.28,161.76,8561
02-Jun-21,161.16,161.16,161.16,161.16,644
01-Jun-21,166.26,166.26,166.09,166.19,4820
28-May-21,167.21,167.21,167.21,167.21,4013
27-May-21,167.96,168.81,167.96,168.81,4717
25-May-21,169.66,169.83,169.32,169.66,4578
21-May-21,169.76,170.77,169.76,170.40,19019
19-May-21,166.25,167.79,166.25,167.45,123349
12-May-21,169.49,169.49,169.49,169.49,16949
05-May-21,175.70,175.70,175.70,175.70,17570
04-May-21,175.00,175.00,175.00,175.00,17500
27-Apr-21,180.30,180.30,180.30,180.30,540
23-Apr-21,176.70,176.70,176.70,176.70,17670
22-Apr-21,178.00,178.00,175.20,175.20,21080
19-Apr-21,181.10,181.10,181.10,181.10,18110
13-Apr-21,179.00,179.00,179.00,179.00,17900
09-Apr-21,174.50,174.50,174.22,174.22,2440
07-Apr-21,174.30,174.30,174.30,174.30,17430
05-Apr-21,173.99,173.99,173.50,173.50,17697
26-Mar-21,177.21,178.20,177.21,178.10,3202
08-Mar-21,180.10,181.20,180.10,181.20,1264
05-Mar-21,172.80,172.90,172.80,172.90,1210
04-Mar-21,169.51,169.51,169.51,169.51,169
26-Feb-21,161.40,161.40,161.40,161.40,161
24-Feb-21,161.20,161.20,161.20,161.20,161
22-Feb-21,158.71,159.00,158.71,159.00,635
10-Feb-21,148.11,148.30,148.11,148.30,592
04-Feb-21,137.45,137.45,136.69,137.00,147721
29-Jan-21,128.52,128.52,128.52,128.52,257
28-Jan-21,128.00,130.90,128.00,130.90,58558
15-Jan-21,137.99,140.00,137.99,140.00,833
11-Jan-21,146.94,146.94,146.84,146.84,205646
06-Jan-21,136.79,141.13,136.79,141.13,57943
05-Jan-21,131.75,131.75,131.75,131.75,39525
04-Jan-21,129.13,131.99,129.13,131.54,199654
23-Dec-20,123.10,123.10,123.10,123.10,123
09-Dec-20,118.35,118.35,118.35,118.35,118
08-Dec-20,118.35,118.35,118.35,118.35,118
03-Dec-20,121.29,121.49,120.80,120.90,194317
27-Nov-20,73.83,73.83,73.83,73.83,738
10-Nov-20,123.48,123.48,123.48,123.48,1234
30-Jun-20,87.49,87.49,87.09,87.09,88240
07-Apr-20,69.20,69.20,69.20,69.20,138400
02-Apr-20,67.50,67.50,67.50,67.50,47250
27-Mar-20,74.17,74.17,74.17,74.17,51919
23-Mar-20,61.01,63.42,61.01,63.42,130471
20-Mar-20,65.49,65.49,65.49,65.49,45843
17-Mar-20,76.44,76.44,76.44,76.44,53508
*exoneração de responsabilidade e termos de uso