Cotação atual, histórico e gráfico do papel: J2BL34
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 |
| 26/04/2024 | -1,67% | -1,28 | 75,36 | 75,68 | 75,36 | 75,68 | 830 | 4 |
| 25/04/2024 | -0,93% | -0,72 | 76,64 | 76,64 | 76,64 | 76,64 | 76 | 1 |
| 24/04/2024 | -0,31% | -0,24 | 77,36 | 77,36 | 77,36 | 77,36 | 618 | 1 |
| 23/04/2024 | 0,41% | 0,32 | 77,60 | 77,60 | 77,60 | 77,60 | 698 | 1 |
| 22/04/2024 | -0,92% | -0,72 | 77,28 | 77,28 | 77,28 | 77,28 | 463 | 1 |
| 19/04/2024 | -7,98% | -6,76 | 78,00 | 78,00 | 78,00 | 78,00 | 624 | 1 |
| 18/04/2024 | -0,24% | -0,20 | 84,76 | 84,76 | 84,76 | 84,76 | 84 | 1 |
| 17/04/2024 | -2,50% | -2,18 | 84,96 | 84,96 | 84,96 | 84,96 | 84 | 1 |
| 16/04/2024 | 1,49% | 1,28 | 87,14 | 87,14 | 87,14 | 87,14 | 1K | 1 |
| 15/04/2024 | 0,21% | 0,18 | 85,86 | 85,86 | 85,86 | 85,86 | 515 | 1 |
| 12/04/2024 | -2,46% | -2,16 | 85,68 | 85,68 | 85,68 | 85,68 | 257 | 1 |
| 11/04/2024 | 1,67% | 1,44 | 87,84 | 87,84 | 87,84 | 87,84 | 614 | 1 |
| 10/04/2024 | 0,76% | 0,65 | 86,40 | 86,40 | 86,40 | 86,40 | 691 | 1 |
| 09/04/2024 | -2,45% | -2,15 | 85,75 | 85,95 | 85,75 | 85,95 | 944 | 5 |
| 08/04/2024 | -0,44% | -0,39 | 87,90 | 87,90 | 87,90 | 87,90 | 351 | 1 |
| 05/04/2024 | 2,72% | 2,34 | 88,29 | 88,29 | 88,29 | 88,29 | 529 | 1 |
| 04/04/2024 | -0,89% | -0,77 | 85,95 | 85,95 | 85,95 | 85,95 | 257 | 1 |
| 03/04/2024 | 2,02% | 1,72 | 86,72 | 86,72 | 86,72 | 86,72 | 1K | 1 |
| 02/04/2024 | -0,98% | -0,84 | 85,00 | 84,51 | 84,51 | 85,12 | 2K | 6 |
| 01/04/2024 | 1,90% | 1,60 | 85,84 | 85,84 | 85,84 | 85,84 | 257 | 1 |
| 28/03/2024 | -0,09% | -0,08 | 84,24 | 84,24 | 84,24 | 84,24 | 252 | 1 |
| 27/03/2024 | 0,00% | 0,00 | 84,32 | 84,32 | 84,32 | 84,32 | 674 | 1 |
| 26/03/2024 | 2,83% | 2,32 | 84,32 | 84,52 | 84,32 | 84,52 | 1K | 6 |
| 25/03/2024 | 0,10% | 0,08 | 82,00 | 82,00 | 82,00 | 82,00 | 164 | 1 |
| 22/03/2024 | 1,99% | 1,60 | 81,92 | 81,92 | 81,92 | 81,92 | 327 | 1 |
| 21/03/2024 | 1,83% | 1,44 | 80,32 | 80,32 | 80,32 | 80,32 | 883 | 1 |
| 20/03/2024 | -0,34% | -0,27 | 78,88 | 78,88 | 78,88 | 78,88 | 1K | 1 |
| 19/03/2024 | 1,16% | 0,91 | 79,15 | 79,20 | 79,15 | 79,20 | 712 | 3 |
| 18/03/2024 | 3,57% | 2,70 | 78,24 | 77,98 | 77,58 | 78,24 | 2K | 6 |
| 15/03/2024 | -17,79% | -16,35 | 75,54 | 75,54 | 75,54 | 75,54 | 604 | 1 |
| 14/03/2024 | -1,16% | -1,08 | 91,89 | 91,89 | 91,89 | 91,89 | 459 | 1 |
| 13/03/2024 | 0,10% | 0,09 | 92,97 | 92,97 | 92,97 | 92,97 | 278 | 1 |
| 12/03/2024 | 1,47% | 1,35 | 92,88 | 92,97 | 92,88 | 92,97 | 650 | 2 |
| 11/03/2024 | -3,35% | -3,17 | 91,53 | 91,53 | 91,53 | 91,53 | 91 | 1 |
| 08/03/2024 | -0,26% | -0,25 | 94,70 | 94,70 | 94,70 | 94,70 | 378 | 1 |
| 07/03/2024 | -0,66% | -0,63 | 94,95 | 94,95 | 94,95 | 94,95 | 189 | 1 |
| 06/03/2024 | 2,43% | 2,27 | 95,58 | 95,58 | 95,58 | 95,58 | 764 | 1 |
| 05/03/2024 | 1,64% | 1,51 | 93,31 | 93,30 | 93,30 | 93,31 | 746 | 2 |
| 01/03/2024 | 2,62% | 2,34 | 91,80 | 91,80 | 91,80 | 91,80 | 367 | 1 |
| 29/02/2024 | 0,61% | 0,54 | 89,46 | 89,46 | 89,46 | 89,46 | 268 | 1 |
| 28/02/2024 | 0,82% | 0,72 | 88,92 | 88,92 | 88,92 | 88,92 | 622 | 1 |
| 27/02/2024 | 1,03% | 0,90 | 88,20 | 88,20 | 88,20 | 88,20 | 617 | 1 |
| 26/02/2024 | 0,73% | 0,63 | 87,30 | 87,30 | 87,30 | 87,30 | 174 | 1 |
| 23/02/2024 | -0,97% | -0,85 | 86,67 | 86,67 | 86,67 | 86,67 | 606 | 1 |
| 22/02/2024 | 4,40% | 3,69 | 87,52 | 87,52 | 87,52 | 87,52 | 87 | 1 |
| 21/02/2024 | -1,54% | -1,31 | 83,83 | 83,83 | 83,83 | 83,83 | 922 | 1 |
| 20/02/2024 | -1,36% | -1,17 | 85,14 | 85,14 | 85,14 | 85,14 | 170 | 1 |
| 16/02/2024 | -2,05% | -1,81 | 86,31 | 90,54 | 86,31 | 90,54 | 263 | 2 |
| 15/02/2024 | 2,26% | 1,95 | 88,12 | 88,12 | 88,03 | 88,12 | 124K | 4 |
| 09/02/2024 | 2,09% | 1,76 | 86,17 | 87,05 | 86,16 | 87,14 | 607K | 11 |
| 08/02/2024 | 9,13% | 7,06 | 84,41 | 87,00 | 84,31 | 87,00 | 593K | 28 |
| 27/12/2023 | -3,89% | -3,13 | 77,35 | 77,35 | 77,35 | 77,35 | 154 | 1 |
| 18/12/2023 | -5,31% | -4,51 | 80,48 | 80,64 | 80,48 | 80,65 | 361K | 12 |
| 14/12/2023 | 6,68% | 5,32 | 84,99 | 80,25 | 79,52 | 84,99 | 522K | 37 |
| 16/11/2023 | 2,46% | 1,91 | 79,67 | 79,80 | 79,67 | 79,80 | 2K | 2 |
| 08/11/2023 | 1,85% | 1,41 | 77,76 | 77,59 | 77,59 | 78,08 | 466K | 6 |
| 07/11/2023 | -1,86% | -1,45 | 76,35 | 76,35 | 76,35 | 76,35 | 2K | 1 |
| 06/11/2023 | -0,98% | -0,77 | 77,80 | 77,80 | 77,80 | 77,80 | 3K | 1 |
| 03/11/2023 | 1,75% | 1,35 | 78,57 | 77,92 | 77,92 | 78,57 | 13K | 2 |
| 01/11/2023 | 0,66% | 0,51 | 77,22 | 77,22 | 77,22 | 77,22 | 14K | 1 |
| 31/10/2023 | 0,35% | 0,27 | 76,71 | 76,71 | 76,71 | 76,71 | 12K | 1 |
| 30/10/2023 | 0,90% | 0,68 | 76,44 | 76,44 | 76,44 | 76,44 | 15K | 1 |
| 27/10/2023 | -0,66% | -0,50 | 75,76 | 75,76 | 75,76 | 75,76 | 757 | 1 |
| 26/10/2023 | -0,29% | -0,22 | 76,26 | 76,26 | 76,26 | 76,26 | 3K | 1 |
| 25/10/2023 | -2,05% | -1,60 | 76,48 | 77,20 | 76,48 | 77,20 | 848 | 2 |
| 24/10/2023 | -0,71% | -0,56 | 78,08 | 78,08 | 78,08 | 78,08 | 780 | 1 |
| 23/10/2023 | -1,07% | -0,85 | 78,64 | 78,64 | 78,64 | 78,64 | 2K | 1 |
| 20/10/2023 | -5,14% | -4,31 | 79,49 | 79,49 | 79,49 | 79,49 | 4K | 1 |
| 19/10/2023 | -2,89% | -2,49 | 83,80 | 83,80 | 83,80 | 83,80 | 13K | 1 |
| 18/10/2023 | -0,82% | -0,71 | 86,29 | 86,17 | 86,17 | 86,29 | 16K | 2 |
| 17/10/2023 | -0,90% | -0,79 | 87,00 | 87,00 | 87,00 | 87,00 | 15K | 1 |
| 16/10/2023 | 0,62% | 0,54 | 87,79 | 87,79 | 87,79 | 87,79 | 18K | 2 |
| 11/10/2023 | 34,48% | 22,37 | 87,25 | 86,50 | 86,50 | 87,25 | 4K | 3 |
| 21/09/2023 | -2,47% | -1,64 | 64,88 | 66,51 | 64,88 | 66,51 | 525 | 2 |
| 11/09/2023 | 0,00% | 0,00 | 66,52 | 66,52 | 66,52 | 66,52 | 133 | 1 |
| 05/09/2023 | -0,05% | -0,03 | 66,52 | 66,52 | 66,52 | 66,52 | 66 | 1 |
| 25/07/2023 | 6,99% | 4,35 | 66,55 | 66,55 | 66,55 | 66,55 | 66 | 1 |
| 04/07/2023 | 0,00% | 0,00 | 62,20 | 62,20 | 62,20 | 62,20 | 497 | 2 |
| 22/06/2023 | -1,75% | -1,11 | 62,20 | 62,20 | 62,20 | 62,20 | 622 | 1 |
| 16/06/2023 | 10,99% | 6,27 | 63,31 | 63,31 | 63,31 | 63,31 | 3K | 1 |
| 06/06/2023 | -0,05% | -0,03 | 57,04 | 57,04 | 57,04 | 57,04 | 3K | 1 |
| 02/06/2023 | 1,73% | 0,97 | 57,07 | 57,07 | 57,07 | 57,07 | 228 | 1 |
| 01/06/2023 | 6,05% | 3,20 | 56,10 | 56,10 | 56,10 | 56,10 | 504 | 1 |
| 20/03/2023 | 3,02% | 1,55 | 52,90 | 52,90 | 52,90 | 52,90 | 2K | 1 |
| 17/03/2023 | -6,21% | -3,40 | 51,35 | 51,35 | 51,35 | 51,35 | 513 | 1 |
| 15/02/2023 | 1,39% | 0,75 | 54,75 | 54,75 | 54,75 | 54,75 | 273 | 1 |
| 13/02/2023 | 17,65% | 8,10 | 54,00 | 54,00 | 54,00 | 54,00 | 1K | 1 |
| 02/01/2023 | -0,74% | -0,34 | 45,90 | 45,90 | 45,90 | 45,90 | 459 | 1 |
| 08/12/2022 | -2,47% | -1,17 | 46,24 | 46,23 | 46,23 | 46,24 | 162K | 2 |
| 02/12/2022 | 1,02% | 0,48 | 47,41 | 47,41 | 47,41 | 47,41 | 190K | 3 |
| 01/12/2022 | 38,03% | 12,93 | 46,93 | 46,93 | 46,93 | 46,93 | 113K | 8 |
| 29/06/2022 | -4,39% | -1,56 | 34,00 | 34,00 | 34,00 | 34,00 | 58K | 1 |
| 28/06/2022 | -1,93% | -0,70 | 35,56 | 35,77 | 35,56 | 35,77 | 3K | 2 |
| 27/06/2022 | -1,49% | -0,55 | 36,26 | 36,26 | 36,26 | 36,26 | 185K | 1 |
| 03/06/2022 | 3,90% | 1,38 | 36,81 | 36,81 | 36,81 | 36,81 | 114K | 1 |
| 11/03/2022 | 1,43% | 0,50 | 35,43 | 35,43 | 35,43 | 35,43 | 35 | 1 |
| 04/03/2022 | -2,92% | -1,05 | 34,93 | 34,93 | 34,93 | 34,93 | 34 | 1 |
| 23/02/2022 | - | - | 35,98 | 35,98 | 35,98 | 35,98 | 35 | 1 |
Date,Open,High,Low,Close,Volume
26-Apr-24,75.68,75.68,75.36,75.36,830
25-Apr-24,76.64,76.64,76.64,76.64,76
24-Apr-24,77.36,77.36,77.36,77.36,618
23-Apr-24,77.60,77.60,77.60,77.60,698
22-Apr-24,77.28,77.28,77.28,77.28,463
19-Apr-24,78.00,78.00,78.00,78.00,624
18-Apr-24,84.76,84.76,84.76,84.76,84
17-Apr-24,84.96,84.96,84.96,84.96,84
16-Apr-24,87.14,87.14,87.14,87.14,1045
15-Apr-24,85.86,85.86,85.86,85.86,515
12-Apr-24,85.68,85.68,85.68,85.68,257
11-Apr-24,87.84,87.84,87.84,87.84,614
10-Apr-24,86.40,86.40,86.40,86.40,691
09-Apr-24,85.95,85.95,85.75,85.75,944
08-Apr-24,87.90,87.90,87.90,87.90,351
05-Apr-24,88.29,88.29,88.29,88.29,529
04-Apr-24,85.95,85.95,85.95,85.95,257
03-Apr-24,86.72,86.72,86.72,86.72,1214
02-Apr-24,84.51,85.12,84.51,85.00,2036
01-Apr-24,85.84,85.84,85.84,85.84,257
28-Mar-24,84.24,84.24,84.24,84.24,252
27-Mar-24,84.32,84.32,84.32,84.32,674
26-Mar-24,84.52,84.52,84.32,84.32,1097
25-Mar-24,82.00,82.00,82.00,82.00,164
22-Mar-24,81.92,81.92,81.92,81.92,327
21-Mar-24,80.32,80.32,80.32,80.32,883
20-Mar-24,78.88,78.88,78.88,78.88,1262
19-Mar-24,79.20,79.20,79.15,79.15,712
18-Mar-24,77.98,78.24,77.58,78.24,1558
15-Mar-24,75.54,75.54,75.54,75.54,604
14-Mar-24,91.89,91.89,91.89,91.89,459
13-Mar-24,92.97,92.97,92.97,92.97,278
12-Mar-24,92.97,92.97,92.88,92.88,650
11-Mar-24,91.53,91.53,91.53,91.53,91
08-Mar-24,94.70,94.70,94.70,94.70,378
07-Mar-24,94.95,94.95,94.95,94.95,189
06-Mar-24,95.58,95.58,95.58,95.58,764
05-Mar-24,93.30,93.31,93.30,93.31,746
01-Mar-24,91.80,91.80,91.80,91.80,367
29-Feb-24,89.46,89.46,89.46,89.46,268
28-Feb-24,88.92,88.92,88.92,88.92,622
27-Feb-24,88.20,88.20,88.20,88.20,617
26-Feb-24,87.30,87.30,87.30,87.30,174
23-Feb-24,86.67,86.67,86.67,86.67,606
22-Feb-24,87.52,87.52,87.52,87.52,87
21-Feb-24,83.83,83.83,83.83,83.83,922
20-Feb-24,85.14,85.14,85.14,85.14,170
16-Feb-24,90.54,90.54,86.31,86.31,263
15-Feb-24,88.12,88.12,88.03,88.12,123512
09-Feb-24,87.05,87.14,86.16,86.17,606681
08-Feb-24,87.00,87.00,84.31,84.41,593361
27-Dec-23,77.35,77.35,77.35,77.35,154
18-Dec-23,80.64,80.65,80.48,80.48,361080
14-Dec-23,80.25,84.99,79.52,84.99,522420
16-Nov-23,79.80,79.80,79.67,79.67,1673
08-Nov-23,77.59,78.08,77.59,77.76,466480
07-Nov-23,76.35,76.35,76.35,76.35,2290
06-Nov-23,77.80,77.80,77.80,77.80,3112
03-Nov-23,77.92,78.57,77.92,78.57,12545
01-Nov-23,77.22,77.22,77.22,77.22,13899
31-Oct-23,76.71,76.71,76.71,76.71,12273
30-Oct-23,76.44,76.44,76.44,76.44,14523
27-Oct-23,75.76,75.76,75.76,75.76,757
26-Oct-23,76.26,76.26,76.26,76.26,3050
25-Oct-23,77.20,77.20,76.48,76.48,848
24-Oct-23,78.08,78.08,78.08,78.08,780
23-Oct-23,78.64,78.64,78.64,78.64,1572
20-Oct-23,79.49,79.49,79.49,79.49,3974
19-Oct-23,83.80,83.80,83.80,83.80,13408
18-Oct-23,86.17,86.29,86.17,86.29,16458
17-Oct-23,87.00,87.00,87.00,87.00,14790
16-Oct-23,87.79,87.79,87.79,87.79,17558
11-Oct-23,86.50,87.25,86.50,87.25,3575
21-Sep-23,66.51,66.51,64.88,64.88,525
11-Sep-23,66.52,66.52,66.52,66.52,133
05-Sep-23,66.52,66.52,66.52,66.52,66
25-Jul-23,66.55,66.55,66.55,66.55,66
04-Jul-23,62.20,62.20,62.20,62.20,497
22-Jun-23,62.20,62.20,62.20,62.20,622
16-Jun-23,63.31,63.31,63.31,63.31,2532
06-Jun-23,57.04,57.04,57.04,57.04,3422
02-Jun-23,57.07,57.07,57.07,57.07,228
01-Jun-23,56.10,56.10,56.10,56.10,504
20-Mar-23,52.90,52.90,52.90,52.90,2116
17-Mar-23,51.35,51.35,51.35,51.35,513
15-Feb-23,54.75,54.75,54.75,54.75,273
13-Feb-23,54.00,54.00,54.00,54.00,1080
02-Jan-23,45.90,45.90,45.90,45.90,459
08-Dec-22,46.23,46.24,46.23,46.24,161816
02-Dec-22,47.41,47.41,47.41,47.41,189640
01-Dec-22,46.93,46.93,46.93,46.93,112632
29-Jun-22,34.00,34.00,34.00,34.00,57800
28-Jun-22,35.77,35.77,35.56,35.56,3488
27-Jun-22,36.26,36.26,36.26,36.26,184926
03-Jun-22,36.81,36.81,36.81,36.81,114111
11-Mar-22,35.43,35.43,35.43,35.43,35
04-Mar-22,34.93,34.93,34.93,34.93,34
23-Feb-22,35.98,35.98,35.98,35.98,35
*exoneração de responsabilidade e termos de uso