Cotação atual, histórico e gráfico do papel: J2AZ34
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 |
| 08/05/2025 | -3,60% | -1,40 | 37,52 | 37,72 | 37,52 | 37,72 | 526 | 7 |
| 07/05/2025 | -1,96% | -0,78 | 38,92 | 39,12 | 38,92 | 39,12 | 1K | 13 |
| 17/04/2025 | 0,51% | 0,20 | 39,70 | 40,44 | 39,70 | 40,44 | 964 | 12 |
| 16/04/2025 | -6,33% | -2,67 | 39,50 | 39,72 | 39,50 | 39,72 | 594 | 2 |
| 07/04/2025 | -1,93% | -0,83 | 42,17 | 42,17 | 42,17 | 42,17 | 46K | 2 |
| 04/04/2025 | -6,01% | -2,75 | 43,00 | 43,38 | 43,00 | 43,84 | 1K | 10 |
| 03/04/2025 | -4,05% | -1,93 | 45,75 | 45,75 | 45,75 | 45,75 | 457 | 1 |
|
|
| 01/04/2025 | -1,89% | -0,92 | 47,68 | 47,68 | 47,68 | 47,68 | 190 | 1 |
| 27/03/2025 | -8,34% | -4,42 | 48,60 | 49,40 | 48,60 | 49,40 | 688 | 7 |
| 21/03/2025 | 0,80% | 0,42 | 53,02 | 53,14 | 53,02 | 53,14 | 212 | 4 |
| 18/03/2025 | -1,13% | -0,60 | 52,60 | 53,05 | 52,60 | 53,05 | 528 | 9 |
| 17/03/2025 | 0,76% | 0,40 | 53,20 | 53,30 | 53,20 | 53,30 | 319 | 3 |
| 14/03/2025 | 0,09% | 0,05 | 52,80 | 52,80 | 52,80 | 52,80 | 211 | 1 |
| 13/03/2025 | -1,40% | -0,75 | 52,75 | 53,10 | 52,75 | 53,10 | 476 | 8 |
| 07/03/2025 | 32,16% | 13,02 | 53,50 | 53,90 | 53,50 | 53,90 | 483 | 9 |
| 23/09/2024 | 4,55% | 1,76 | 40,48 | 40,48 | 40,48 | 40,48 | 80 | 1 |
| 10/05/2024 | -0,56% | -0,22 | 38,72 | 38,72 | 38,72 | 38,72 | 8K | 1 |
| 04/04/2024 | -6,66% | -2,78 | 38,94 | 38,94 | 38,94 | 38,94 | 4K | 3 |
| 21/03/2024 | 5,78% | 2,28 | 41,72 | 41,72 | 41,72 | 41,72 | 208 | 1 |
| 08/03/2024 | -6,98% | -2,96 | 39,44 | 39,44 | 39,44 | 39,44 | 4K | 1 |
| 16/02/2024 | -2,48% | -1,08 | 42,40 | 42,40 | 42,40 | 42,40 | 84 | 1 |
| 24/10/2023 | -2,97% | -1,33 | 43,48 | 43,53 | 43,48 | 43,53 | 542K | 3 |
| 10/08/2023 | 4,99% | 2,13 | 44,81 | 44,81 | 44,81 | 44,81 | 44 | 1 |
| 07/08/2023 | 4,99% | 2,03 | 42,68 | 42,68 | 42,68 | 42,68 | 42 | 1 |
| 30/06/2023 | -0,15% | -0,06 | 40,65 | 40,65 | 40,65 | 40,65 | 81 | 2 |
| 22/06/2023 | 0,10% | 0,04 | 40,71 | 40,71 | 40,71 | 40,71 | 7K | 1 |
| 21/06/2023 | -12,31% | -5,71 | 40,67 | 40,67 | 40,67 | 40,67 | 12K | 2 |
| 02/05/2023 | -0,71% | -0,33 | 46,38 | 46,38 | 46,38 | 46,38 | 139 | 1 |
| 27/04/2023 | -4,03% | -1,96 | 46,71 | 46,71 | 46,71 | 46,71 | 140 | 1 |
| 20/04/2023 | 1,69% | 0,81 | 48,67 | 48,67 | 48,67 | 48,67 | 48 | 1 |
| 18/04/2023 | -8,84% | -4,64 | 47,86 | 47,32 | 47,32 | 47,86 | 5K | 5 |
| 14/02/2023 | -6,25% | -3,50 | 52,50 | 52,41 | 52,41 | 52,50 | 1M | 2 |
| 19/12/2022 | 2,23% | 1,22 | 56,00 | 56,00 | 56,00 | 56,00 | 112 | 1 |
| 29/11/2022 | -0,02% | -0,01 | 54,78 | 54,78 | 54,78 | 54,78 | 109 | 1 |
| 28/11/2022 | 7,16% | 3,66 | 54,79 | 54,79 | 54,79 | 54,79 | 2K | 1 |
| 16/11/2022 | 4,20% | 2,06 | 51,13 | 51,30 | 51,13 | 51,30 | 169K | 2 |
| 09/11/2022 | 2,89% | 1,38 | 49,07 | 49,29 | 49,07 | 49,29 | 1M | 2 |
| 29/09/2022 | 4,65% | 2,12 | 47,69 | 47,69 | 47,69 | 47,69 | 47 | 1 |
| 26/09/2022 | 1,86% | 0,83 | 45,57 | 45,57 | 45,57 | 45,57 | 45 | 1 |
| 22/09/2022 | -6,01% | -2,86 | 44,74 | 44,74 | 44,74 | 44,74 | 44 | 1 |
| 20/09/2022 | -6,89% | -3,52 | 47,60 | 47,60 | 47,60 | 47,60 | 47 | 1 |
| 19/09/2022 | -0,25% | -0,13 | 51,12 | 51,12 | 51,12 | 51,12 | 51 | 1 |
| 16/09/2022 | -1,71% | -0,89 | 51,25 | 51,25 | 51,25 | 51,25 | 51 | 1 |
| 14/09/2022 | -0,53% | -0,28 | 52,14 | 52,14 | 52,14 | 52,14 | 52 | 1 |
| 13/09/2022 | 0,89% | 0,46 | 52,42 | 52,42 | 52,42 | 52,42 | 52 | 1 |
| 12/09/2022 | -1,07% | -0,56 | 51,96 | 52,10 | 51,96 | 52,10 | 156 | 2 |
| 06/09/2022 | -3,26% | -1,77 | 52,52 | 53,00 | 52,52 | 53,00 | 15K | 4 |
| 02/09/2022 | 0,00% | 0,00 | 54,29 | 54,29 | 54,29 | 54,29 | 1K | 1 |
| 01/09/2022 | 1,97% | 1,05 | 54,29 | 54,29 | 54,29 | 54,29 | 54 | 1 |
| 26/08/2022 | -2,02% | -1,10 | 53,24 | 53,24 | 53,24 | 53,24 | 48K | 3 |
| 25/08/2022 | 1,00% | 0,54 | 54,34 | 54,34 | 54,34 | 54,34 | 54 | 1 |
| 24/08/2022 | -1,10% | -0,60 | 53,80 | 53,80 | 53,80 | 53,80 | 8K | 1 |
| 22/08/2022 | 0,41% | 0,22 | 54,40 | 53,57 | 53,57 | 54,40 | 161 | 2 |
| 16/08/2022 | -0,84% | -0,46 | 54,18 | 54,50 | 54,18 | 54,50 | 1K | 2 |
| 15/08/2022 | 2,84% | 1,51 | 54,64 | 54,64 | 54,64 | 54,64 | 54 | 1 |
| 12/08/2022 | -0,41% | -0,22 | 53,13 | 53,13 | 53,13 | 53,13 | 1K | 1 |
| 10/08/2022 | -0,71% | -0,38 | 53,35 | 53,35 | 53,35 | 53,35 | 53 | 1 |
| 09/08/2022 | 1,38% | 0,73 | 53,73 | 53,73 | 53,73 | 53,73 | 53 | 1 |
| 08/08/2022 | 0,04% | 0,02 | 53,00 | 53,00 | 53,00 | 53,00 | 106 | 1 |
| 05/08/2022 | -0,02% | -0,01 | 52,98 | 55,20 | 52,98 | 55,20 | 604 | 2 |
| 04/08/2022 | 0,55% | 0,29 | 52,99 | 54,89 | 52,99 | 54,89 | 1K | 2 |
| 02/08/2022 | -1,62% | -0,87 | 52,70 | 52,90 | 52,70 | 52,90 | 16K | 3 |
| 01/08/2022 | -4,32% | -2,42 | 53,57 | 53,57 | 53,57 | 53,57 | 107 | 1 |
| 27/07/2022 | -1,34% | -0,76 | 55,99 | 55,99 | 55,99 | 55,99 | 55 | 1 |
| 26/07/2022 | 0,30% | 0,17 | 56,75 | 56,75 | 56,75 | 56,75 | 56 | 1 |
| 25/07/2022 | -2,36% | -1,37 | 56,58 | 56,58 | 56,58 | 56,58 | 56 | 1 |
| 21/07/2022 | 2,49% | 1,41 | 57,95 | 57,95 | 57,95 | 57,95 | 57 | 1 |
| 20/07/2022 | 1,00% | 0,56 | 56,54 | 56,54 | 56,54 | 56,54 | 113 | 1 |
| 18/07/2022 | 1,78% | 0,98 | 55,98 | 55,98 | 55,98 | 55,98 | 279 | 1 |
| 13/07/2022 | -3,39% | -1,93 | 55,00 | 55,00 | 55,00 | 55,00 | 5K | 1 |
| 05/07/2022 | 1,95% | 1,09 | 56,93 | 57,00 | 56,93 | 57,00 | 113 | 2 |
| 01/07/2022 | 2,10% | 1,15 | 55,84 | 55,84 | 55,84 | 55,84 | 55 | 1 |
| 28/06/2022 | 0,00% | 0,00 | 54,69 | 54,69 | 54,69 | 54,69 | 54 | 1 |
| 27/06/2022 | 4,45% | 2,33 | 54,69 | 54,69 | 54,69 | 54,69 | 54 | 1 |
| 23/06/2022 | 2,79% | 1,42 | 52,36 | 52,26 | 52,26 | 52,36 | 5K | 2 |
| 22/06/2022 | 5,66% | 2,73 | 50,94 | 50,94 | 50,94 | 50,94 | 50 | 1 |
| 13/06/2022 | -1,51% | -0,74 | 48,21 | 48,21 | 48,21 | 48,21 | 48 | 1 |
| 08/06/2022 | -2,66% | -1,34 | 48,95 | 48,85 | 48,85 | 48,95 | 12K | 2 |
| 07/06/2022 | 6,37% | 3,01 | 50,29 | 50,29 | 50,29 | 50,29 | 50 | 1 |
| 31/05/2022 | 0,17% | 0,08 | 47,28 | 47,28 | 47,28 | 47,28 | 6K | 1 |
| 27/05/2022 | -1,97% | -0,95 | 47,20 | 47,20 | 47,20 | 47,20 | 94 | 1 |
| 25/05/2022 | 4,70% | 2,16 | 48,15 | 48,15 | 48,15 | 48,15 | 48 | 1 |
| 24/05/2022 | -7,09% | -3,51 | 45,99 | 45,99 | 45,99 | 45,99 | 45 | 1 |
| 19/05/2022 | -1,79% | -0,90 | 49,50 | 49,50 | 49,50 | 49,50 | 49 | 1 |
| 17/05/2022 | 0,60% | 0,30 | 50,40 | 50,40 | 50,40 | 50,40 | 39K | 12 |
| 16/05/2022 | 3,83% | 1,85 | 50,10 | 50,10 | 50,10 | 50,10 | 50 | 1 |
| 12/05/2022 | -3,50% | -1,75 | 48,25 | 48,25 | 48,25 | 48,25 | 48 | 1 |
| 11/05/2022 | 1,83% | 0,90 | 50,00 | 50,00 | 50,00 | 50,00 | 50 | 1 |
| 09/05/2022 | -6,23% | -3,26 | 49,10 | 49,10 | 49,10 | 49,10 | 49 | 1 |
| 03/05/2022 | -0,63% | -0,33 | 52,36 | 52,36 | 52,36 | 52,36 | 52 | 1 |
| 02/05/2022 | -0,83% | -0,44 | 52,69 | 52,69 | 52,69 | 52,69 | 158 | 1 |
| 29/04/2022 | -0,62% | -0,33 | 53,13 | 53,13 | 53,13 | 53,13 | 159 | 1 |
| 28/04/2022 | 1,44% | 0,76 | 53,46 | 53,46 | 53,46 | 53,46 | 106 | 1 |
| 25/04/2022 | 1,54% | 0,80 | 52,70 | 52,70 | 52,70 | 52,70 | 105 | 1 |
| 22/04/2022 | -0,19% | -0,10 | 51,90 | 51,90 | 51,90 | 51,90 | 51 | 1 |
| 20/04/2022 | 1,17% | 0,60 | 52,00 | 52,00 | 52,00 | 52,00 | 104 | 1 |
| 18/04/2022 | 1,72% | 0,87 | 51,40 | 51,63 | 51,40 | 51,63 | 13K | 2 |
| 11/04/2022 | 12,06% | 5,44 | 50,53 | 50,53 | 50,53 | 50,53 | 15K | 2 |
| 23/02/2022 | -6,26% | -3,01 | 45,09 | 45,09 | 45,09 | 45,09 | 45 | 1 |
| 18/02/2022 | -4,05% | -2,03 | 48,10 | 48,10 | 48,10 | 48,10 | 10K | 3 |
| 11/02/2022 | - | - | 50,13 | 49,93 | 49,93 | 50,13 | 75K | 2 |
Date,Open,High,Low,Close,Volume
08-May-25,37.72,37.72,37.52,37.52,526
07-May-25,39.12,39.12,38.92,38.92,1013
17-Apr-25,40.44,40.44,39.70,39.70,964
16-Apr-25,39.72,39.72,39.50,39.50,594
07-Apr-25,42.17,42.17,42.17,42.17,46387
04-Apr-25,43.38,43.84,43.00,43.00,1084
03-Apr-25,45.75,45.75,45.75,45.75,457
01-Apr-25,47.68,47.68,47.68,47.68,190
27-Mar-25,49.40,49.40,48.60,48.60,688
21-Mar-25,53.14,53.14,53.02,53.02,212
18-Mar-25,53.05,53.05,52.60,52.60,528
17-Mar-25,53.30,53.30,53.20,53.20,319
14-Mar-25,52.80,52.80,52.80,52.80,211
13-Mar-25,53.10,53.10,52.75,52.75,476
07-Mar-25,53.90,53.90,53.50,53.50,483
23-Sep-24,40.48,40.48,40.48,40.48,80
10-May-24,38.72,38.72,38.72,38.72,7744
04-Apr-24,38.94,38.94,38.94,38.94,3894
21-Mar-24,41.72,41.72,41.72,41.72,208
08-Mar-24,39.44,39.44,39.44,39.44,3944
16-Feb-24,42.40,42.40,42.40,42.40,84
24-Oct-23,43.53,43.53,43.48,43.48,541506
10-Aug-23,44.81,44.81,44.81,44.81,44
07-Aug-23,42.68,42.68,42.68,42.68,42
30-Jun-23,40.65,40.65,40.65,40.65,81
22-Jun-23,40.71,40.71,40.71,40.71,7327
21-Jun-23,40.67,40.67,40.67,40.67,12201
02-May-23,46.38,46.38,46.38,46.38,139
27-Apr-23,46.71,46.71,46.71,46.71,140
20-Apr-23,48.67,48.67,48.67,48.67,48
18-Apr-23,47.32,47.86,47.32,47.86,4780
14-Feb-23,52.41,52.50,52.41,52.50,1163557
19-Dec-22,56.00,56.00,56.00,56.00,112
29-Nov-22,54.78,54.78,54.78,54.78,109
28-Nov-22,54.79,54.79,54.79,54.79,2246
16-Nov-22,51.30,51.30,51.13,51.13,168828
09-Nov-22,49.29,49.29,49.07,49.07,1424404
29-Sep-22,47.69,47.69,47.69,47.69,47
26-Sep-22,45.57,45.57,45.57,45.57,45
22-Sep-22,44.74,44.74,44.74,44.74,44
20-Sep-22,47.60,47.60,47.60,47.60,47
19-Sep-22,51.12,51.12,51.12,51.12,51
16-Sep-22,51.25,51.25,51.25,51.25,51
14-Sep-22,52.14,52.14,52.14,52.14,52
13-Sep-22,52.42,52.42,52.42,52.42,52
12-Sep-22,52.10,52.10,51.96,51.96,156
06-Sep-22,53.00,53.00,52.52,52.52,15104
02-Sep-22,54.29,54.29,54.29,54.29,1140
01-Sep-22,54.29,54.29,54.29,54.29,54
26-Aug-22,53.24,53.24,53.24,53.24,48075
25-Aug-22,54.34,54.34,54.34,54.34,54
24-Aug-22,53.80,53.80,53.80,53.80,7962
22-Aug-22,53.57,54.40,53.57,54.40,161
16-Aug-22,54.50,54.50,54.18,54.18,1144
15-Aug-22,54.64,54.64,54.64,54.64,54
12-Aug-22,53.13,53.13,53.13,53.13,1115
10-Aug-22,53.35,53.35,53.35,53.35,53
09-Aug-22,53.73,53.73,53.73,53.73,53
08-Aug-22,53.00,53.00,53.00,53.00,106
05-Aug-22,55.20,55.20,52.98,52.98,604
04-Aug-22,54.89,54.89,52.99,52.99,1150
02-Aug-22,52.90,52.90,52.70,52.70,15850
01-Aug-22,53.57,53.57,53.57,53.57,107
27-Jul-22,55.99,55.99,55.99,55.99,55
26-Jul-22,56.75,56.75,56.75,56.75,56
25-Jul-22,56.58,56.58,56.58,56.58,56
21-Jul-22,57.95,57.95,57.95,57.95,57
20-Jul-22,56.54,56.54,56.54,56.54,113
18-Jul-22,55.98,55.98,55.98,55.98,279
13-Jul-22,55.00,55.00,55.00,55.00,4950
05-Jul-22,57.00,57.00,56.93,56.93,113
01-Jul-22,55.84,55.84,55.84,55.84,55
28-Jun-22,54.69,54.69,54.69,54.69,54
27-Jun-22,54.69,54.69,54.69,54.69,54
23-Jun-22,52.26,52.36,52.26,52.36,5078
22-Jun-22,50.94,50.94,50.94,50.94,50
13-Jun-22,48.21,48.21,48.21,48.21,48
08-Jun-22,48.85,48.95,48.85,48.95,12090
07-Jun-22,50.29,50.29,50.29,50.29,50
31-May-22,47.28,47.28,47.28,47.28,6004
27-May-22,47.20,47.20,47.20,47.20,94
25-May-22,48.15,48.15,48.15,48.15,48
24-May-22,45.99,45.99,45.99,45.99,45
19-May-22,49.50,49.50,49.50,49.50,49
17-May-22,50.40,50.40,50.40,50.40,39312
16-May-22,50.10,50.10,50.10,50.10,50
12-May-22,48.25,48.25,48.25,48.25,48
11-May-22,50.00,50.00,50.00,50.00,50
09-May-22,49.10,49.10,49.10,49.10,49
03-May-22,52.36,52.36,52.36,52.36,52
02-May-22,52.69,52.69,52.69,52.69,158
29-Apr-22,53.13,53.13,53.13,53.13,159
28-Apr-22,53.46,53.46,53.46,53.46,106
25-Apr-22,52.70,52.70,52.70,52.70,105
22-Apr-22,51.90,51.90,51.90,51.90,51
20-Apr-22,52.00,52.00,52.00,52.00,104
18-Apr-22,51.63,51.63,51.40,51.40,12586
11-Apr-22,50.53,50.53,50.53,50.53,15007
23-Feb-22,45.09,45.09,45.09,45.09,45
18-Feb-22,48.10,48.10,48.10,48.10,10004
11-Feb-22,49.93,50.13,49.93,50.13,74994
*exoneração de responsabilidade e termos de uso