Cotação atual, histórico e gráfico do papel: J1KH34
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 |
| 30/09/2025 | 0,00% | 0,00 | 199,60 | 199,60 | 199,60 | 199,60 | 6K | 1 |
| 25/09/2025 | -0,99% | -2,00 | 199,60 | 199,60 | 199,60 | 199,60 | 798 | 1 |
| 24/09/2025 | -20,58% | -52,25 | 201,60 | 204,30 | 201,60 | 204,30 | 2K | 2 |
| 10/06/2025 | 0,00% | 0,00 | 253,85 | 253,85 | 253,85 | 253,85 | 253 | 1 |
| 11/04/2025 | 26,44% | 53,09 | 253,85 | 251,02 | 251,02 | 253,85 | 504 | 2 |
| 22/07/2024 | -0,47% | -0,94 | 200,76 | 200,76 | 200,76 | 200,76 | 401 | 1 |
| 20/12/2023 | -5,31% | -11,30 | 201,70 | 204,00 | 201,58 | 204,00 | 8K | 6 |
|
|
| 06/03/2023 | -0,93% | -2,00 | 213,00 | 213,00 | 213,00 | 213,00 | 26K | 1 |
| 27/02/2023 | 0,37% | 0,80 | 215,00 | 215,00 | 215,00 | 215,00 | 10K | 1 |
| 23/02/2023 | -9,76% | -23,18 | 214,20 | 214,20 | 214,20 | 214,20 | 16K | 1 |
| 14/11/2022 | -5,63% | -14,17 | 237,38 | 237,38 | 237,38 | 237,38 | 2K | 1 |
| 26/08/2022 | 1,98% | 4,88 | 251,55 | 251,55 | 251,55 | 251,55 | 251 | 1 |
| 05/07/2022 | 6,06% | 14,10 | 246,67 | 246,67 | 246,67 | 246,67 | 246 | 1 |
| 18/04/2022 | -2,17% | -5,15 | 232,57 | 232,57 | 232,57 | 232,57 | 2K | 1 |
| 05/04/2022 | 7,50% | 16,58 | 237,72 | 237,72 | 237,72 | 237,72 | 237 | 1 |
| 09/03/2022 | -3,60% | -8,26 | 221,14 | 221,14 | 221,14 | 221,14 | 884 | 1 |
| 19/01/2022 | -4,23% | -10,13 | 229,40 | 229,40 | 229,40 | 229,40 | 5K | 1 |
| 10/01/2022 | 2,91% | 6,77 | 239,53 | 239,53 | 239,53 | 239,54 | 360K | 11 |
| 27/12/2021 | -1,75% | -4,15 | 232,76 | 232,76 | 232,76 | 232,76 | 5K | 1 |
| 23/12/2021 | 2,17% | 5,03 | 236,91 | 236,91 | 236,91 | 236,91 | 236 | 1 |
| 13/12/2021 | 6,62% | 14,39 | 231,88 | 226,67 | 226,67 | 231,88 | 275K | 5 |
| 08/12/2021 | -0,95% | -2,08 | 217,49 | 218,72 | 217,49 | 218,72 | 436 | 2 |
| 29/07/2021 | 2,94% | 6,27 | 219,57 | 219,57 | 219,57 | 219,57 | 219 | 1 |
| 06/07/2021 | 3,76% | 7,73 | 213,30 | 213,30 | 213,30 | 213,30 | 213 | 1 |
| 30/06/2021 | 3,30% | 6,57 | 205,57 | 205,57 | 205,57 | 205,57 | 82K | 1 |
| 04/06/2021 | -10,76% | -24,00 | 199,00 | 200,00 | 199,00 | 200,00 | 7K | 4 |
| 19/04/2021 | 10,40% | 21,00 | 223,00 | 223,00 | 223,00 | 223,00 | 223 | 1 |
| 17/02/2021 | -12,06% | -27,70 | 202,00 | 202,00 | 202,00 | 202,00 | 1K | 1 |
| 18/01/2021 | 0,00% | 0,00 | 229,70 | 229,70 | 229,70 | 229,70 | 459 | 1 |
| 11/01/2021 | 8,45% | 17,90 | 229,70 | 229,70 | 229,70 | 229,70 | 92K | 1 |
| 06/01/2021 | 0,86% | 1,80 | 211,80 | 213,42 | 211,80 | 213,42 | 261K | 23 |
| 18/11/2020 | -1,58% | -3,38 | 210,00 | 210,00 | 210,00 | 210,00 | 840 | 1 |
| 06/11/2020 | -4,48% | -10,00 | 213,38 | 222,97 | 213,38 | 222,97 | 436 | 2 |
| 02/09/2020 | -7,04% | -16,92 | 223,38 | 221,53 | 221,53 | 223,38 | 158K | 3 |
| 19/08/2020 | -6,74% | -17,36 | 240,30 | 240,20 | 240,20 | 240,30 | 41K | 3 |
| 13/08/2020 | 10,38% | 24,23 | 257,66 | 257,66 | 257,66 | 257,66 | 10K | 1 |
| 29/07/2020 | -0,14% | -0,33 | 233,43 | 233,43 | 233,43 | 233,43 | 9K | 1 |
| 27/07/2020 | -0,41% | -0,96 | 233,76 | 233,76 | 233,76 | 233,76 | 30K | 1 |
| 24/07/2020 | -2,12% | -5,09 | 234,72 | 234,72 | 234,72 | 234,72 | 9K | 1 |
| 24/06/2020 | - | - | 239,81 | 239,81 | 239,81 | 239,81 | 10K | 1 |
Date,Open,High,Low,Close,Volume
30-Sep-25,199.60,199.60,199.60,199.60,5988
25-Sep-25,199.60,199.60,199.60,199.60,798
24-Sep-25,204.30,204.30,201.60,201.60,2231
10-Jun-25,253.85,253.85,253.85,253.85,253
11-Apr-25,251.02,253.85,251.02,253.85,504
22-Jul-24,200.76,200.76,200.76,200.76,401
20-Dec-23,204.00,204.00,201.58,201.70,7707
06-Mar-23,213.00,213.00,213.00,213.00,25560
27-Feb-23,215.00,215.00,215.00,215.00,9890
23-Feb-23,214.20,214.20,214.20,214.20,15850
14-Nov-22,237.38,237.38,237.38,237.38,1899
26-Aug-22,251.55,251.55,251.55,251.55,251
05-Jul-22,246.67,246.67,246.67,246.67,246
18-Apr-22,232.57,232.57,232.57,232.57,1860
05-Apr-22,237.72,237.72,237.72,237.72,237
09-Mar-22,221.14,221.14,221.14,221.14,884
19-Jan-22,229.40,229.40,229.40,229.40,4588
10-Jan-22,239.53,239.54,239.53,239.53,360253
27-Dec-21,232.76,232.76,232.76,232.76,4655
23-Dec-21,236.91,236.91,236.91,236.91,236
13-Dec-21,226.67,231.88,226.67,231.88,275130
08-Dec-21,218.72,218.72,217.49,217.49,436
29-Jul-21,219.57,219.57,219.57,219.57,219
06-Jul-21,213.30,213.30,213.30,213.30,213
30-Jun-21,205.57,205.57,205.57,205.57,82228
04-Jun-21,200.00,200.00,199.00,199.00,7381
19-Apr-21,223.00,223.00,223.00,223.00,223
17-Feb-21,202.00,202.00,202.00,202.00,1414
18-Jan-21,229.70,229.70,229.70,229.70,459
11-Jan-21,229.70,229.70,229.70,229.70,91880
06-Jan-21,213.42,213.42,211.80,211.80,260631
18-Nov-20,210.00,210.00,210.00,210.00,840
06-Nov-20,222.97,222.97,213.38,213.38,436
02-Sep-20,221.53,223.38,221.53,223.38,157896
19-Aug-20,240.20,240.30,240.20,240.30,40842
13-Aug-20,257.66,257.66,257.66,257.66,10306
29-Jul-20,233.43,233.43,233.43,233.43,9337
27-Jul-20,233.76,233.76,233.76,233.76,30388
24-Jul-20,234.72,234.72,234.72,234.72,9388
24-Jun-20,239.81,239.81,239.81,239.81,9592
*exoneração de responsabilidade e termos de uso