Cotação atual, histórico e gráfico do papel: J2BL34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações J2BL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/08/2025	-4,36%	-6,65	145,92	145,92	145,92	145,92	179K	2
12/08/2025	0,00%	0,00	152,57	152,57	152,57	152,57	19K	1
11/08/2025	1,11%	1,67	152,57	152,57	152,57	152,57	305	1
07/08/2025	0,53%	0,80	150,90	150,90	150,90	150,90	17K	3
06/08/2025	-1,41%	-2,15	150,10	150,10	150,10	150,10	450	1
05/08/2025	0,00%	0,00	152,25	152,25	152,25	152,25	2K	2
04/08/2025	-2,80%	-4,39	152,25	151,80	151,80	152,25	608	2

31/07/2025	-1,17%	-1,86	156,64	156,64	156,64	156,64	4K	2
30/07/2025	-1,20%	-1,92	158,50	158,50	158,50	158,50	1K	1
29/07/2025	2,54%	3,97	160,42	160,64	160,42	160,64	13K	2
28/07/2025	0,97%	1,50	156,45	154,95	154,60	156,45	36K	6
25/07/2025	3,30%	4,95	154,95	154,22	154,22	154,95	18K	2
24/07/2025	-4,82%	-7,60	150,00	154,40	146,92	154,40	22K	5
23/07/2025	3,24%	4,95	157,60	157,60	157,60	157,60	24K	2
22/07/2025	-2,81%	-4,42	152,65	152,65	152,65	152,65	24K	5
21/07/2025	0,82%	1,27	157,07	155,80	155,62	157,07	58K	6
18/07/2025	0,80%	1,24	155,80	155,80	155,80	155,80	25K	1
17/07/2025	3,06%	4,59	154,56	153,75	153,75	154,56	51K	5
16/07/2025	-1,21%	-1,83	149,97	149,80	149,80	149,97	24K	2
15/07/2025	-1,89%	-2,93	151,80	154,00	151,80	154,00	26K	3
14/07/2025	-0,05%	-0,07	154,73	153,50	153,50	154,95	31K	5
11/07/2025	0,87%	1,34	154,80	154,80	154,80	154,80	464	1
10/07/2025	0,76%	1,16	153,46	152,70	152,70	153,46	3K	2
09/07/2025	1,03%	1,55	152,30	152,30	152,30	152,30	3K	1
08/07/2025	-2,22%	-3,42	150,75	151,25	150,75	151,30	8K	4
07/07/2025	-0,36%	-0,56	154,17	154,40	154,17	154,40	47K	4
04/07/2025	4,27%	6,34	154,73	154,73	154,73	154,73	1K	1
02/07/2025	-0,47%	-0,70	148,39	148,00	148,00	148,39	13K	2
01/07/2025	-0,15%	-0,22	149,09	147,50	147,50	149,09	24K	2
27/06/2025	-0,46%	-0,69	149,31	149,20	149,20	149,31	115K	2
26/06/2025	0,12%	0,18	150,00	149,50	149,50	150,00	19K	2
25/06/2025	2,93%	4,26	149,82	149,34	149,34	149,82	20K	3
24/06/2025	2,69%	3,81	145,56	145,30	145,30	145,56	15K	3
23/06/2025	0,40%	0,57	141,75	142,30	141,75	142,30	13K	7
20/06/2025	0,19%	0,27	141,18	140,50	140,50	141,18	11K	2
18/06/2025	1,37%	1,91	140,91	140,91	140,91	140,91	10K	1
17/06/2025	13,99%	17,06	139,00	138,99	138,34	139,07	31K	7
04/06/2025	2,19%	2,61	121,94	121,94	121,94	121,94	243	1
29/05/2025	5,32%	6,03	119,33	119,26	119,26	119,33	1K	2
09/05/2025	8,92%	9,28	113,30	113,30	113,30	113,30	113	1
28/04/2025	1,78%	1,82	104,02	104,02	104,02	104,02	520	1
24/04/2025	0,37%	0,38	102,20	102,20	102,20	102,20	511	1
09/04/2025	10,67%	9,82	101,82	102,40	101,82	102,40	815	2
08/04/2025	3,64%	3,23	92,00	92,64	92,00	92,64	1K	2
07/04/2025	-9,42%	-9,23	88,77	89,88	88,44	89,88	91K	4
28/03/2025	-8,32%	-8,89	98,00	100,40	98,00	100,40	492	2
24/03/2025	3,09%	3,20	106,89	106,89	106,89	106,89	534	1
21/03/2025	2,26%	2,29	103,69	102,33	102,33	103,69	2K	2
20/03/2025	-0,44%	-0,45	101,40	104,12	101,40	104,12	720	3
06/03/2025	-1,60%	-1,66	101,85	101,85	101,85	101,85	407	1
05/03/2025	-8,37%	-9,46	103,51	103,67	103,51	103,67	414	2
28/02/2025	-5,77%	-6,92	112,97	119,85	112,97	119,85	465	3
07/02/2025	-6,34%	-8,11	119,89	119,89	119,89	119,89	959	2
24/01/2025	4,66%	5,70	128,00	126,00	126,00	128,00	1K	10
16/01/2025	3,56%	4,20	122,30	120,60	120,60	122,30	1K	9
14/01/2025	1,37%	1,60	118,10	117,20	117,20	118,10	470	4
03/01/2025	66,45%	46,51	116,50	113,59	113,59	116,50	6K	22
12/08/2024	-6,19%	-4,62	69,99	69,99	69,99	69,99	1K	3
02/08/2024	-5,26%	-4,14	74,61	74,61	74,61	74,61	60K	1
23/07/2024	0,34%	0,27	78,75	78,75	78,75	78,75	66K	1
22/07/2024	1,37%	1,06	78,48	78,48	78,48	78,48	392	1
19/07/2024	-1,81%	-1,43	77,42	77,42	77,42	77,42	154	1
18/07/2024	-1,73%	-1,39	78,85	78,03	78,03	78,85	2K	4
17/07/2024	0,00%	0,00	80,24	80,24	80,24	80,24	160	1
16/07/2024	1,69%	1,33	80,24	80,24	80,24	80,24	320	1
15/07/2024	0,65%	0,51	78,91	78,40	78,40	78,91	394	2
12/07/2024	0,11%	0,09	78,40	78,40	78,40	78,40	156	1
11/07/2024	1,99%	1,53	78,31	78,31	78,31	78,31	4K	1
10/07/2024	2,67%	2,00	76,78	76,78	76,78	76,78	614	1
09/07/2024	-0,47%	-0,35	74,78	74,95	74,78	74,95	2K	2
08/07/2024	1,20%	0,89	75,13	75,13	75,13	75,13	300	1
05/07/2024	-3,63%	-2,80	74,24	74,24	74,24	74,24	2K	1
03/07/2024	-0,41%	-0,32	77,04	77,04	77,04	77,04	693	1
02/07/2024	1,58%	1,20	77,36	77,36	77,36	77,36	77	1
01/07/2024	0,85%	0,64	76,16	76,16	76,16	76,16	533	1
28/06/2024	1,29%	0,96	75,52	75,52	75,52	75,52	830	1
27/06/2024	-3,18%	-2,45	74,56	74,56	74,56	74,56	1K	1
26/06/2024	-0,52%	-0,40	77,01	77,05	77,01	77,05	616	3
25/06/2024	0,48%	0,37	77,41	77,41	77,41	77,41	464	1
24/06/2024	1,56%	1,18	77,04	77,04	77,04	77,04	1K	1
20/06/2024	-11,69%	-10,04	75,86	75,86	75,86	75,86	75	1
18/06/2024	1,40%	1,19	85,90	85,90	85,90	85,90	773	1
17/06/2024	5,44%	4,37	84,71	84,71	84,71	84,71	677	1
14/06/2024	-1,05%	-0,85	80,34	80,34	80,34	80,34	80	1
13/06/2024	0,21%	0,17	81,19	81,19	81,19	81,19	324	1
12/06/2024	3,21%	2,52	81,02	81,02	81,02	81,02	162	1
11/06/2024	0,44%	0,34	78,50	78,50	78,50	78,50	157	1
10/06/2024	3,54%	2,67	78,16	78,16	78,16	78,16	312	1
07/06/2024	0,40%	0,30	75,49	75,49	75,49	75,49	679	1
06/06/2024	-1,69%	-1,29	75,19	75,19	75,19	75,19	526	1
05/06/2024	1,32%	1,00	76,48	76,48	76,48	76,48	382	1
04/06/2024	-0,87%	-0,66	75,48	75,48	75,48	75,48	226	1
03/06/2024	-0,61%	-0,47	76,14	76,14	76,14	76,14	152	1
31/05/2024	0,52%	0,40	76,61	76,61	76,61	76,61	689	1
29/05/2024	-0,46%	-0,35	76,21	76,21	76,21	76,21	304	1
28/05/2024	0,34%	0,26	76,56	76,56	76,56	76,56	229	1
22/05/2024	-2,42%	-1,89	76,30	76,30	76,30	76,30	228	1
20/05/2024	6,18%	4,55	78,19	78,19	78,19	78,19	312	1
17/05/2024	-0,66%	-0,49	73,64	73,64	73,64	73,64	441	1
16/05/2024	1,08%	0,79	74,13	74,13	74,13	74,13	74	1
15/05/2024	-2,94%	-2,22	73,34	73,44	73,34	73,44	440	3
14/05/2024	-0,45%	-0,34	75,56	75,56	75,56	75,56	377	1
13/05/2024	-0,12%	-0,09	75,90	75,90	75,90	75,90	303	1
10/05/2024	0,33%	0,25	75,99	75,99	75,99	75,99	75	1
09/05/2024	1,50%	1,12	75,74	75,74	75,74	75,74	908	1
08/05/2024	0,57%	0,42	74,62	74,62	74,62	74,62	223	1
07/05/2024	-1,76%	-1,33	74,20	74,20	74,20	74,20	371	1
06/05/2024	1,79%	1,33	75,53	75,53	75,53	75,53	453	1
03/05/2024	0,76%	0,56	74,20	74,20	74,20	74,20	296	1
02/05/2024	-3,71%	-2,84	73,64	73,64	73,64	73,64	589	1
30/04/2024	0,29%	0,22	76,48	76,48	76,48	76,48	764	1
29/04/2024	1,19%	0,90	76,26	75,36	75,36	76,26	1K	2
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	-	-	84,32	84,32	84,32	84,32	674	1

Date,Open,High,Low,Close,Volume
13-Aug-25,145.92,145.92,145.92,145.92,178606
12-Aug-25,152.57,152.57,152.57,152.57,18613
11-Aug-25,152.57,152.57,152.57,152.57,305
07-Aug-25,150.90,150.90,150.90,150.90,17353
06-Aug-25,150.10,150.10,150.10,150.10,450
05-Aug-25,152.25,152.25,152.25,152.25,1522
04-Aug-25,151.80,152.25,151.80,152.25,608
31-Jul-25,156.64,156.64,156.64,156.64,4072
30-Jul-25,158.50,158.50,158.50,158.50,1109
29-Jul-25,160.64,160.64,160.42,160.42,12842
28-Jul-25,154.95,156.45,154.60,156.45,36339
25-Jul-25,154.22,154.95,154.22,154.95,17893
24-Jul-25,154.40,154.40,146.92,150.00,22260
23-Jul-25,157.60,157.60,157.60,157.60,23640
22-Jul-25,152.65,152.65,152.65,152.65,24424
21-Jul-25,155.80,157.07,155.62,157.07,58208
18-Jul-25,155.80,155.80,155.80,155.80,24928
17-Jul-25,153.75,154.56,153.75,154.56,51284
16-Jul-25,149.80,149.97,149.80,149.97,24267
15-Jul-25,154.00,154.00,151.80,151.80,26274
14-Jul-25,153.50,154.95,153.50,154.73,31067
11-Jul-25,154.80,154.80,154.80,154.80,464
10-Jul-25,152.70,153.46,152.70,153.46,2756
09-Jul-25,152.30,152.30,152.30,152.30,3046
08-Jul-25,151.25,151.30,150.75,150.75,8319
07-Jul-25,154.40,154.40,154.17,154.17,46564
04-Jul-25,154.73,154.73,154.73,154.73,1237
02-Jul-25,148.00,148.39,148.00,148.39,13351
01-Jul-25,147.50,149.09,147.50,149.09,23841
27-Jun-25,149.20,149.31,149.20,149.31,114895
26-Jun-25,149.50,150.00,149.50,150.00,19496
25-Jun-25,149.34,149.82,149.34,149.82,20207
24-Jun-25,145.30,145.56,145.30,145.56,14551
23-Jun-25,142.30,142.30,141.75,141.75,12761
20-Jun-25,140.50,141.18,140.50,141.18,11288
18-Jun-25,140.91,140.91,140.91,140.91,9863
17-Jun-25,138.99,139.07,138.34,139.00,31134
04-Jun-25,121.94,121.94,121.94,121.94,243
29-May-25,119.26,119.33,119.26,119.33,1192
09-May-25,113.30,113.30,113.30,113.30,113
28-Apr-25,104.02,104.02,104.02,104.02,520
24-Apr-25,102.20,102.20,102.20,102.20,511
09-Apr-25,102.40,102.40,101.82,101.82,815
08-Apr-25,92.64,92.64,92.00,92.00,1107
07-Apr-25,89.88,89.88,88.44,88.77,91302
28-Mar-25,100.40,100.40,98.00,98.00,492
24-Mar-25,106.89,106.89,106.89,106.89,534
21-Mar-25,102.33,103.69,102.33,103.69,1648
20-Mar-25,104.12,104.12,101.40,101.40,720
06-Mar-25,101.85,101.85,101.85,101.85,407
05-Mar-25,103.67,103.67,103.51,103.51,414
28-Feb-25,119.85,119.85,112.97,112.97,465
07-Feb-25,119.89,119.89,119.89,119.89,959
24-Jan-25,126.00,128.00,126.00,128.00,1273
16-Jan-25,120.60,122.30,120.60,122.30,1091
14-Jan-25,117.20,118.10,117.20,118.10,470
03-Jan-25,113.59,116.50,113.59,116.50,5763
12-Aug-24,69.99,69.99,69.99,69.99,1049
02-Aug-24,74.61,74.61,74.61,74.61,59688
23-Jul-24,78.75,78.75,78.75,78.75,66228
22-Jul-24,78.48,78.48,78.48,78.48,392
19-Jul-24,77.42,77.42,77.42,77.42,154
18-Jul-24,78.03,78.85,78.03,78.85,1885
17-Jul-24,80.24,80.24,80.24,80.24,160
16-Jul-24,80.24,80.24,80.24,80.24,320
15-Jul-24,78.40,78.91,78.40,78.91,394
12-Jul-24,78.40,78.40,78.40,78.40,156
11-Jul-24,78.31,78.31,78.31,78.31,3680
10-Jul-24,76.78,76.78,76.78,76.78,614
09-Jul-24,74.95,74.95,74.78,74.78,2471
08-Jul-24,75.13,75.13,75.13,75.13,300
05-Jul-24,74.24,74.24,74.24,74.24,2078
03-Jul-24,77.04,77.04,77.04,77.04,693
02-Jul-24,77.36,77.36,77.36,77.36,77
01-Jul-24,76.16,76.16,76.16,76.16,533
28-Jun-24,75.52,75.52,75.52,75.52,830
27-Jun-24,74.56,74.56,74.56,74.56,1118
26-Jun-24,77.05,77.05,77.01,77.01,616
25-Jun-24,77.41,77.41,77.41,77.41,464
24-Jun-24,77.04,77.04,77.04,77.04,1155
20-Jun-24,75.86,75.86,75.86,75.86,75
18-Jun-24,85.90,85.90,85.90,85.90,773
17-Jun-24,84.71,84.71,84.71,84.71,677
14-Jun-24,80.34,80.34,80.34,80.34,80
13-Jun-24,81.19,81.19,81.19,81.19,324
12-Jun-24,81.02,81.02,81.02,81.02,162
11-Jun-24,78.50,78.50,78.50,78.50,157
10-Jun-24,78.16,78.16,78.16,78.16,312
07-Jun-24,75.49,75.49,75.49,75.49,679
06-Jun-24,75.19,75.19,75.19,75.19,526
05-Jun-24,76.48,76.48,76.48,76.48,382
04-Jun-24,75.48,75.48,75.48,75.48,226
03-Jun-24,76.14,76.14,76.14,76.14,152
31-May-24,76.61,76.61,76.61,76.61,689
29-May-24,76.21,76.21,76.21,76.21,304
28-May-24,76.56,76.56,76.56,76.56,229
22-May-24,76.30,76.30,76.30,76.30,228
20-May-24,78.19,78.19,78.19,78.19,312
17-May-24,73.64,73.64,73.64,73.64,441
16-May-24,74.13,74.13,74.13,74.13,74
15-May-24,73.44,73.44,73.34,73.34,440
14-May-24,75.56,75.56,75.56,75.56,377
13-May-24,75.90,75.90,75.90,75.90,303
10-May-24,75.99,75.99,75.99,75.99,75
09-May-24,75.74,75.74,75.74,75.74,908
08-May-24,74.62,74.62,74.62,74.62,223
07-May-24,74.20,74.20,74.20,74.20,371
06-May-24,75.53,75.53,75.53,75.53,453
03-May-24,74.20,74.20,74.20,74.20,296
02-May-24,73.64,73.64,73.64,73.64,589
30-Apr-24,76.48,76.48,76.48,76.48,764
29-Apr-24,75.36,76.26,75.36,76.26,1287
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: J2BL34