Cotação atual, histórico e gráfico do papel: J1NP34
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 |
| 04/12/2023 | 1,24% | 1,73 | 140,70 | 140,70 | 140,70 | 140,70 | 140 | 1 |
| 29/11/2023 | -13,10% | -20,95 | 138,97 | 139,75 | 138,97 | 139,75 | 278 | 2 |
| 03/03/2023 | 1,83% | 2,88 | 159,92 | 159,92 | 159,92 | 159,92 | 159 | 1 |
| 26/10/2022 | 7,38% | 10,79 | 157,04 | 157,04 | 157,04 | 157,04 | 157 | 1 |
| 28/07/2022 | 0,27% | 0,39 | 146,25 | 167,73 | 142,58 | 167,73 | 917 | 6 |
| 25/05/2022 | -7,63% | -12,05 | 145,86 | 145,86 | 145,86 | 145,86 | 437 | 1 |
| 10/05/2022 | -2,12% | -3,42 | 157,91 | 157,01 | 157,01 | 157,91 | 629 | 4 |
| 11/04/2022 | -4,45% | -7,52 | 161,33 | 161,33 | 161,33 | 161,33 | 161K | 3 |
| 06/04/2022 | -5,61% | -10,04 | 168,85 | 168,62 | 168,62 | 168,85 | 34K | 4 |
| 30/03/2022 | 1,38% | 2,43 | 178,89 | 179,22 | 178,89 | 179,22 | 81K | 2 |
| 28/03/2022 | 0,72% | 1,26 | 176,46 | 176,46 | 176,46 | 176,46 | 53K | 1 |
|
|
| 25/03/2022 | 0,00% | 0,00 | 175,20 | 175,20 | 175,20 | 175,20 | 175 | 1 |
| 17/03/2022 | -0,97% | -1,71 | 175,20 | 175,20 | 175,20 | 175,20 | 219K | 4 |
| 21/02/2022 | 0,52% | 0,91 | 176,91 | 176,91 | 176,91 | 176,91 | 176 | 1 |
| 28/01/2022 | -2,90% | -5,26 | 176,00 | 176,00 | 176,00 | 176,00 | 880 | 1 |
| 20/01/2022 | -5,94% | -11,45 | 181,26 | 181,26 | 181,26 | 181,26 | 13K | 1 |
| 17/01/2022 | 1,43% | 2,71 | 192,71 | 189,49 | 189,49 | 192,71 | 382 | 2 |
| 14/01/2022 | -3,65% | -7,20 | 190,00 | 190,00 | 190,00 | 190,00 | 190 | 1 |
| 11/01/2022 | 1,36% | 2,64 | 197,20 | 197,20 | 197,20 | 197,20 | 15K | 1 |
| 10/01/2022 | -2,72% | -5,44 | 194,56 | 194,56 | 194,56 | 194,56 | 972 | 1 |
| 03/01/2022 | 8,93% | 16,40 | 200,00 | 200,00 | 200,00 | 200,00 | 6K | 1 |
| 07/12/2021 | 3,73% | 6,60 | 183,60 | 184,33 | 183,60 | 184,67 | 129K | 4 |
| 17/11/2021 | 0,34% | 0,60 | 177,00 | 177,00 | 177,00 | 177,00 | 5K | 1 |
| 16/11/2021 | 1,44% | 2,50 | 176,40 | 176,80 | 176,40 | 176,80 | 7K | 2 |
| 11/11/2021 | 0,01% | 0,01 | 173,90 | 173,90 | 173,90 | 173,90 | 173 | 1 |
| 10/11/2021 | 12,19% | 18,89 | 173,89 | 175,99 | 173,89 | 175,99 | 15K | 6 |
| 27/09/2021 | 3,54% | 5,30 | 155,00 | 155,00 | 155,00 | 155,00 | 14K | 1 |
| 08/09/2021 | -5,13% | -8,10 | 149,70 | 149,70 | 149,70 | 149,70 | 149 | 1 |
| 23/08/2021 | 11,75% | 16,59 | 157,80 | 157,45 | 157,45 | 158,40 | 631 | 4 |
| 17/06/2021 | -2,61% | -3,79 | 141,21 | 141,21 | 141,21 | 141,21 | 10K | 1 |
| 11/06/2021 | 4,72% | 6,54 | 145,00 | 137,73 | 137,73 | 145,00 | 282 | 2 |
| 17/05/2021 | -1,52% | -2,14 | 138,46 | 138,46 | 138,46 | 138,46 | 3K | 1 |
| 13/05/2021 | 1,15% | 1,60 | 140,60 | 140,60 | 140,60 | 140,60 | 4K | 1 |
| 12/05/2021 | -1,42% | -2,00 | 139,00 | 139,00 | 139,00 | 139,00 | 417 | 1 |
| 03/05/2021 | 4,29% | 5,80 | 141,00 | 141,00 | 141,00 | 141,00 | 423 | 1 |
| 28/04/2021 | 3,60% | 4,70 | 135,20 | 135,20 | 135,20 | 135,20 | 405 | 1 |
| 18/02/2021 | -0,78% | -1,03 | 130,50 | 130,50 | 130,50 | 130,50 | 130 | 1 |
| 17/02/2021 | -4,34% | -5,97 | 131,53 | 131,53 | 131,53 | 131,53 | 79K | 1 |
| 12/02/2021 | 8,52% | 10,80 | 137,50 | 139,50 | 137,50 | 139,50 | 21K | 6 |
| 13/01/2021 | -3,37% | -4,42 | 126,70 | 126,60 | 126,60 | 126,70 | 16K | 2 |
| 11/01/2021 | 1,48% | 1,91 | 131,12 | 131,12 | 131,12 | 131,12 | 79K | 2 |
| 08/01/2021 | 2,39% | 3,01 | 129,21 | 129,21 | 129,21 | 129,21 | 78K | 1 |
| 06/01/2021 | 7,12% | 8,39 | 126,20 | 126,20 | 126,20 | 126,20 | 76K | 1 |
| 04/01/2021 | 0,38% | 0,45 | 117,81 | 117,81 | 117,81 | 117,81 | 71K | 1 |
| 29/12/2020 | 2,02% | 2,32 | 117,36 | 117,89 | 117,36 | 117,89 | 71K | 3 |
| 16/12/2020 | 4,34% | 4,79 | 115,04 | 113,19 | 113,19 | 115,04 | 137K | 2 |
| 03/12/2020 | -5,93% | -6,95 | 110,25 | 110,92 | 110,25 | 110,92 | 133K | 4 |
| 20/11/2020 | -1,14% | -1,35 | 117,20 | 116,25 | 116,25 | 117,20 | 233 | 2 |
| 13/11/2020 | 3,22% | 3,70 | 118,55 | 118,55 | 118,55 | 118,55 | 71K | 1 |
| 12/11/2020 | -1,24% | -1,44 | 114,85 | 114,85 | 114,85 | 114,85 | 7K | 1 |
| 29/10/2020 | -2,24% | -2,66 | 116,29 | 119,40 | 116,29 | 119,40 | 7K | 2 |
| 28/10/2020 | 30,73% | 27,96 | 118,95 | 123,20 | 116,70 | 123,70 | 247K | 22 |
| 17/03/2020 | - | - | 90,99 | 90,99 | 90,99 | 90,99 | 36K | 2 |
Date,Open,High,Low,Close,Volume
04-Dec-23,140.70,140.70,140.70,140.70,140
29-Nov-23,139.75,139.75,138.97,138.97,278
03-Mar-23,159.92,159.92,159.92,159.92,159
26-Oct-22,157.04,157.04,157.04,157.04,157
28-Jul-22,167.73,167.73,142.58,146.25,917
25-May-22,145.86,145.86,145.86,145.86,437
10-May-22,157.01,157.91,157.01,157.91,629
11-Apr-22,161.33,161.33,161.33,161.33,161491
06-Apr-22,168.62,168.85,168.62,168.85,33739
30-Mar-22,179.22,179.22,178.89,178.89,80599
28-Mar-22,176.46,176.46,176.46,176.46,52938
25-Mar-22,175.20,175.20,175.20,175.20,175
17-Mar-22,175.20,175.20,175.20,175.20,219000
21-Feb-22,176.91,176.91,176.91,176.91,176
28-Jan-22,176.00,176.00,176.00,176.00,880
20-Jan-22,181.26,181.26,181.26,181.26,13413
17-Jan-22,189.49,192.71,189.49,192.71,382
14-Jan-22,190.00,190.00,190.00,190.00,190
11-Jan-22,197.20,197.20,197.20,197.20,14592
10-Jan-22,194.56,194.56,194.56,194.56,972
03-Jan-22,200.00,200.00,200.00,200.00,6000
07-Dec-21,184.33,184.67,183.60,183.60,129399
17-Nov-21,177.00,177.00,177.00,177.00,5310
16-Nov-21,176.80,176.80,176.40,176.40,7064
11-Nov-21,173.90,173.90,173.90,173.90,173
10-Nov-21,175.99,175.99,173.89,173.89,14568
27-Sep-21,155.00,155.00,155.00,155.00,13950
08-Sep-21,149.70,149.70,149.70,149.70,149
23-Aug-21,157.45,158.40,157.45,157.80,631
17-Jun-21,141.21,141.21,141.21,141.21,9884
11-Jun-21,137.73,145.00,137.73,145.00,282
17-May-21,138.46,138.46,138.46,138.46,3461
13-May-21,140.60,140.60,140.60,140.60,3655
12-May-21,139.00,139.00,139.00,139.00,417
03-May-21,141.00,141.00,141.00,141.00,423
28-Apr-21,135.20,135.20,135.20,135.20,405
18-Feb-21,130.50,130.50,130.50,130.50,130
17-Feb-21,131.53,131.53,131.53,131.53,78918
12-Feb-21,139.50,139.50,137.50,137.50,21035
13-Jan-21,126.60,126.70,126.60,126.70,16467
11-Jan-21,131.12,131.12,131.12,131.12,78672
08-Jan-21,129.21,129.21,129.21,129.21,77526
06-Jan-21,126.20,126.20,126.20,126.20,75720
04-Jan-21,117.81,117.81,117.81,117.81,70686
29-Dec-20,117.89,117.89,117.36,117.36,70851
16-Dec-20,113.19,115.04,113.19,115.04,136938
03-Dec-20,110.92,110.92,110.25,110.25,132744
20-Nov-20,116.25,117.20,116.25,117.20,233
13-Nov-20,118.55,118.55,118.55,118.55,71130
12-Nov-20,114.85,114.85,114.85,114.85,6891
29-Oct-20,119.40,119.40,116.29,116.29,7280
28-Oct-20,123.20,123.70,116.70,118.95,246909
17-Mar-20,90.99,90.99,90.99,90.99,36396
*exoneração de responsabilidade e termos de uso