Cotação atual, histórico e gráfico do papel: JBDU4
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 |
| 13/09/2019 | 4,31% | 0,11 | 2,66 | 2,53 | 2,41 | 2,66 | 67K | 50 |
| 12/09/2019 | -0,78% | -0,02 | 2,55 | 2,60 | 2,54 | 2,69 | 23K | 28 |
| 11/09/2019 | -3,02% | -0,08 | 2,57 | 2,67 | 2,51 | 2,71 | 57K | 44 |
| 10/09/2019 | 5,58% | 0,14 | 2,65 | 2,66 | 2,52 | 2,69 | 30K | 41 |
| 09/09/2019 | 0,40% | 0,01 | 2,51 | 2,50 | 2,50 | 2,60 | 4K | 12 |
| 06/09/2019 | -1,96% | -0,05 | 2,50 | 2,59 | 2,49 | 2,59 | 13K | 20 |
| 05/09/2019 | -1,54% | -0,04 | 2,55 | 2,59 | 2,50 | 2,59 | 39K | 45 |
| 04/09/2019 | -4,07% | -0,11 | 2,59 | 2,57 | 2,53 | 2,62 | 73K | 46 |
| 03/09/2019 | -2,17% | -0,06 | 2,70 | 2,76 | 2,64 | 2,80 | 126K | 67 |
| 02/09/2019 | -7,38% | -0,22 | 2,76 | 3,00 | 2,74 | 3,00 | 119K | 139 |
| 30/08/2019 | -2,30% | -0,07 | 2,98 | 3,06 | 2,95 | 3,70 | 598K | 339 |
| 29/08/2019 | -1,61% | -0,05 | 3,05 | 3,07 | 2,78 | 3,77 | 1M | 629 |
| 28/08/2019 | 37,17% | 0,84 | 3,10 | 2,26 | 2,20 | 3,55 | 1M | 860 |
| 27/08/2019 | 22,83% | 0,42 | 2,26 | 1,90 | 1,90 | 2,26 | 105K | 118 |
| 26/08/2019 | -8,00% | -0,16 | 1,84 | 1,91 | 1,84 | 2,04 | 14K | 19 |
| 23/08/2019 | -2,91% | -0,06 | 2,00 | 2,00 | 2,00 | 2,02 | 15K | 14 |
| 22/08/2019 | -2,37% | -0,05 | 2,06 | 2,11 | 2,05 | 2,11 | 12K | 19 |
| 21/08/2019 | -8,26% | -0,19 | 2,11 | 2,30 | 2,00 | 2,35 | 47K | 73 |
| 20/08/2019 | -4,17% | -0,10 | 2,30 | 2,35 | 2,30 | 2,35 | 3K | 5 |
| 19/08/2019 | -4,76% | -0,12 | 2,40 | 2,50 | 2,40 | 2,52 | 6K | 13 |
| 16/08/2019 | 2,86% | 0,07 | 2,52 | 2,54 | 2,40 | 2,55 | 19K | 15 |
| 15/08/2019 | -2,39% | -0,06 | 2,45 | 2,51 | 2,45 | 2,55 | 9K | 12 |
| 14/08/2019 | -0,79% | -0,02 | 2,51 | 2,53 | 2,51 | 2,58 | 64K | 28 |
| 13/08/2019 | 0,00% | 0,00 | 2,53 | 2,52 | 2,52 | 2,59 | 14K | 25 |
| 12/08/2019 | -3,07% | -0,08 | 2,53 | 2,62 | 2,50 | 2,62 | 32K | 21 |
| 09/08/2019 | -1,51% | -0,04 | 2,61 | 2,61 | 2,58 | 2,62 | 38K | 22 |
| 08/08/2019 | -1,12% | -0,03 | 2,65 | 2,69 | 2,63 | 2,80 | 32K | 37 |
| 07/08/2019 | 2,68% | 0,07 | 2,68 | 2,60 | 2,60 | 2,70 | 10K | 16 |
| 06/08/2019 | 0,00% | 0,00 | 2,61 | 2,61 | 2,61 | 2,68 | 11K | 14 |
| 05/08/2019 | -2,97% | -0,08 | 2,61 | 2,67 | 2,60 | 2,70 | 78K | 30 |
| 02/08/2019 | -2,54% | -0,07 | 2,69 | 2,79 | 2,69 | 2,79 | 30K | 25 |
| 01/08/2019 | -1,08% | -0,03 | 2,76 | 2,78 | 2,69 | 2,79 | 63K | 49 |
| 31/07/2019 | -0,36% | -0,01 | 2,79 | 2,81 | 2,65 | 2,81 | 68K | 61 |
| 30/07/2019 | -3,45% | -0,10 | 2,80 | 2,88 | 2,80 | 2,88 | 21K | 14 |
| 29/07/2019 | 2,11% | 0,06 | 2,90 | 2,86 | 2,72 | 2,92 | 66K | 42 |
| 26/07/2019 | -2,74% | -0,08 | 2,84 | 2,93 | 2,84 | 2,93 | 36K | 31 |
| 25/07/2019 | 4,29% | 0,12 | 2,92 | 2,78 | 2,77 | 2,92 | 7K | 16 |
| 24/07/2019 | 1,82% | 0,05 | 2,80 | 2,80 | 2,73 | 2,83 | 53K | 49 |
| 23/07/2019 | -5,50% | -0,16 | 2,75 | 3,07 | 2,75 | 3,09 | 234K | 152 |
| 22/07/2019 | -6,13% | -0,19 | 2,91 | 3,15 | 2,91 | 3,16 | 132K | 90 |
| 19/07/2019 | -6,91% | -0,23 | 3,10 | 3,22 | 3,10 | 3,45 | 113K | 90 |
| 18/07/2019 | -2,06% | -0,07 | 3,33 | 3,59 | 3,21 | 3,59 | 184K | 120 |
| 17/07/2019 | -19,05% | -0,80 | 3,40 | 4,01 | 3,35 | 4,20 | 845K | 532 |
| 16/07/2019 | 48,94% | 1,38 | 4,20 | 2,81 | 2,81 | 4,50 | 1M | 553 |
| 15/07/2019 | 6,42% | 0,17 | 2,82 | 2,81 | 2,81 | 2,82 | 6K | 6 |
| 12/07/2019 | -8,30% | -0,24 | 2,65 | 2,89 | 2,65 | 2,98 | 48K | 25 |
| 11/07/2019 | 0,00% | 0,00 | 2,89 | 2,88 | 2,76 | 2,98 | 8K | 9 |
| 10/07/2019 | 2,48% | 0,07 | 2,89 | 2,86 | 2,80 | 3,19 | 90K | 47 |
| 08/07/2019 | 6,82% | 0,18 | 2,82 | 2,85 | 2,60 | 2,86 | 7K | 11 |
| 05/07/2019 | -2,22% | -0,06 | 2,64 | 2,84 | 2,63 | 2,84 | 28K | 19 |
| 04/07/2019 | -5,26% | -0,15 | 2,70 | 2,75 | 2,65 | 2,75 | 52K | 25 |
| 03/07/2019 | -4,36% | -0,13 | 2,85 | 2,85 | 2,85 | 2,85 | 3K | 4 |
| 02/07/2019 | 3,11% | 0,09 | 2,98 | 2,76 | 2,67 | 2,98 | 40K | 30 |
| 01/07/2019 | 1,05% | 0,03 | 2,89 | 2,89 | 2,89 | 2,89 | 2K | 2 |
| 28/06/2019 | 0,00% | 0,00 | 2,86 | 2,89 | 2,81 | 2,89 | 3K | 4 |
| 27/06/2019 | -4,67% | -0,14 | 2,86 | 2,91 | 2,86 | 2,91 | 10K | 7 |
| 26/06/2019 | 7,53% | 0,21 | 3,00 | 3,00 | 3,00 | 3,00 | 4K | 5 |
| 25/06/2019 | -6,06% | -0,18 | 2,79 | 2,97 | 2,79 | 2,97 | 36K | 16 |
| 24/06/2019 | 0,68% | 0,02 | 2,97 | 2,97 | 2,97 | 2,97 | 891 | 3 |
| 21/06/2019 | 0,00% | 0,00 | 2,95 | 2,95 | 2,82 | 2,95 | 6K | 6 |
| 19/06/2019 | 3,87% | 0,11 | 2,95 | 2,85 | 2,85 | 2,95 | 14K | 11 |
| 18/06/2019 | -2,07% | -0,06 | 2,84 | 2,91 | 2,70 | 2,91 | 59K | 27 |
| 17/06/2019 | -2,03% | -0,06 | 2,90 | 2,94 | 2,90 | 3,00 | 25K | 9 |
| 13/06/2019 | -1,66% | -0,05 | 2,96 | 2,90 | 2,90 | 2,96 | 3K | 6 |
| 12/06/2019 | -1,31% | -0,04 | 3,01 | 3,02 | 2,90 | 3,02 | 46K | 18 |
| 11/06/2019 | -1,29% | -0,04 | 3,05 | 3,15 | 3,05 | 3,15 | 3K | 4 |
| 10/06/2019 | -0,32% | -0,01 | 3,09 | 3,05 | 2,94 | 3,10 | 20K | 16 |
| 07/06/2019 | 6,90% | 0,20 | 3,10 | 2,97 | 2,97 | 3,23 | 20K | 20 |
| 06/06/2019 | -5,84% | -0,18 | 2,90 | 3,08 | 2,90 | 3,08 | 9K | 9 |
| 05/06/2019 | 0,98% | 0,03 | 3,08 | 3,08 | 3,00 | 3,09 | 39K | 10 |
| 04/06/2019 | -3,48% | -0,11 | 3,05 | 3,16 | 3,02 | 3,16 | 48K | 16 |
| 03/06/2019 | 3,61% | 0,11 | 3,16 | 3,10 | 3,10 | 3,18 | 4K | 7 |
| 31/05/2019 | -4,98% | -0,16 | 3,05 | 3,21 | 3,05 | 3,30 | 27K | 10 |
| 30/05/2019 | 3,22% | 0,10 | 3,21 | 3,32 | 3,01 | 3,32 | 26K | 25 |
| 29/05/2019 | -8,53% | -0,29 | 3,11 | 3,10 | 3,01 | 3,50 | 122K | 64 |
| 28/05/2019 | -6,85% | -0,25 | 3,40 | 3,45 | 3,40 | 3,46 | 19K | 13 |
| 27/05/2019 | 3,11% | 0,11 | 3,65 | 3,60 | 3,40 | 3,65 | 29K | 10 |
| 24/05/2019 | -3,80% | -0,14 | 3,54 | 3,63 | 3,54 | 3,63 | 10K | 7 |
| 23/05/2019 | 5,14% | 0,18 | 3,68 | 3,68 | 3,54 | 3,68 | 12K | 14 |
| 22/05/2019 | -10,26% | -0,40 | 3,50 | 3,71 | 3,50 | 3,87 | 39K | 35 |
| 21/05/2019 | 9,55% | 0,34 | 3,90 | 3,51 | 3,50 | 3,90 | 17K | 16 |
| 20/05/2019 | -6,32% | -0,24 | 3,56 | 3,94 | 3,52 | 3,94 | 13K | 22 |
| 17/05/2019 | -3,80% | -0,15 | 3,80 | 3,90 | 3,80 | 3,90 | 11K | 6 |
| 16/05/2019 | -4,36% | -0,18 | 3,95 | 4,11 | 3,80 | 4,11 | 33K | 15 |
| 15/05/2019 | -13,42% | -0,64 | 4,13 | 4,77 | 4,12 | 4,77 | 13K | 21 |
| 14/05/2019 | -6,47% | -0,33 | 4,77 | 5,01 | 4,49 | 5,10 | 7K | 14 |
| 13/05/2019 | -3,77% | -0,20 | 5,10 | 5,30 | 5,10 | 5,30 | 10K | 8 |
| 09/05/2019 | 0,00% | 0,00 | 5,30 | 5,30 | 5,30 | 5,30 | 2K | 2 |
| 08/05/2019 | -7,18% | -0,41 | 5,30 | 5,69 | 5,30 | 5,69 | 14K | 19 |
| 07/05/2019 | -6,70% | -0,41 | 5,71 | 6,20 | 5,60 | 6,70 | 117K | 93 |
| 06/05/2019 | 49,27% | 2,02 | 6,12 | 5,30 | 5,20 | 6,60 | 165K | 114 |
| 03/05/2019 | 0,24% | 0,01 | 4,10 | 4,10 | 4,10 | 4,10 | 4K | 4 |
| 02/05/2019 | 11,44% | 0,42 | 4,09 | 4,09 | 4,09 | 4,09 | 4K | 7 |
| 30/04/2019 | -7,56% | -0,30 | 3,67 | 3,67 | 3,67 | 3,67 | 1K | 3 |
| 29/04/2019 | -1,00% | -0,04 | 3,97 | 3,97 | 3,97 | 3,97 | 5K | 3 |
| 26/04/2019 | 0,00% | 0,00 | 4,01 | 4,01 | 4,01 | 4,01 | 15K | 9 |
| 25/04/2019 | -10,69% | -0,48 | 4,01 | 4,01 | 4,01 | 4,01 | 4K | 6 |
| 24/04/2019 | -8,37% | -0,41 | 4,49 | 4,49 | 4,49 | 4,49 | 7K | 4 |
| 23/04/2019 | -2,00% | -0,10 | 4,90 | 4,90 | 4,90 | 4,90 | 17K | 6 |
| 22/04/2019 | 0,00% | 0,00 | 5,00 | 5,00 | 5,00 | 5,00 | 16K | 7 |
| 18/04/2019 | -10,55% | -0,59 | 5,00 | 5,00 | 5,00 | 5,00 | 15K | 12 |
Date,Open,High,Low,Close,Volume
13-Sep-19,2.53,2.66,2.41,2.66,67271
12-Sep-19,2.60,2.69,2.54,2.55,22635
11-Sep-19,2.67,2.71,2.51,2.57,56689
10-Sep-19,2.66,2.69,2.52,2.65,29911
09-Sep-19,2.50,2.60,2.50,2.51,4306
06-Sep-19,2.59,2.59,2.49,2.50,12507
05-Sep-19,2.59,2.59,2.50,2.55,38773
04-Sep-19,2.57,2.62,2.53,2.59,72890
03-Sep-19,2.76,2.80,2.64,2.70,126125
02-Sep-19,3.00,3.00,2.74,2.76,118580
30-Aug-19,3.06,3.70,2.95,2.98,597577
29-Aug-19,3.07,3.77,2.78,3.05,1045634
28-Aug-19,2.26,3.55,2.20,3.10,1255357
27-Aug-19,1.90,2.26,1.90,2.26,104721
26-Aug-19,1.91,2.04,1.84,1.84,14285
23-Aug-19,2.00,2.02,2.00,2.00,14812
22-Aug-19,2.11,2.11,2.05,2.06,12041
21-Aug-19,2.30,2.35,2.00,2.11,47365
20-Aug-19,2.35,2.35,2.30,2.30,3235
19-Aug-19,2.50,2.52,2.40,2.40,5648
16-Aug-19,2.54,2.55,2.40,2.52,19104
15-Aug-19,2.51,2.55,2.45,2.45,9221
14-Aug-19,2.53,2.58,2.51,2.51,64038
13-Aug-19,2.52,2.59,2.52,2.53,14336
12-Aug-19,2.62,2.62,2.50,2.53,32429
09-Aug-19,2.61,2.62,2.58,2.61,38280
08-Aug-19,2.69,2.80,2.63,2.65,31789
07-Aug-19,2.60,2.70,2.60,2.68,10352
06-Aug-19,2.61,2.68,2.61,2.61,11310
05-Aug-19,2.67,2.70,2.60,2.61,78382
02-Aug-19,2.79,2.79,2.69,2.69,30498
01-Aug-19,2.78,2.79,2.69,2.76,63446
31-Jul-19,2.81,2.81,2.65,2.79,67802
30-Jul-19,2.88,2.88,2.80,2.80,21480
29-Jul-19,2.86,2.92,2.72,2.90,66414
26-Jul-19,2.93,2.93,2.84,2.84,36395
25-Jul-19,2.78,2.92,2.77,2.92,7017
24-Jul-19,2.80,2.83,2.73,2.80,53186
23-Jul-19,3.07,3.09,2.75,2.75,234035
22-Jul-19,3.15,3.16,2.91,2.91,132387
19-Jul-19,3.22,3.45,3.10,3.10,113017
18-Jul-19,3.59,3.59,3.21,3.33,183507
17-Jul-19,4.01,4.20,3.35,3.40,844839
16-Jul-19,2.81,4.50,2.81,4.20,1271975
15-Jul-19,2.81,2.82,2.81,2.82,6474
12-Jul-19,2.89,2.98,2.65,2.65,47584
11-Jul-19,2.88,2.98,2.76,2.89,8450
10-Jul-19,2.86,3.19,2.80,2.89,89680
08-Jul-19,2.85,2.86,2.60,2.82,6652
05-Jul-19,2.84,2.84,2.63,2.64,27865
04-Jul-19,2.75,2.75,2.65,2.70,51809
03-Jul-19,2.85,2.85,2.85,2.85,2565
02-Jul-19,2.76,2.98,2.67,2.98,39663
01-Jul-19,2.89,2.89,2.89,2.89,1734
28-Jun-19,2.89,2.89,2.81,2.86,2855
27-Jun-19,2.91,2.91,2.86,2.86,9749
26-Jun-19,3.00,3.00,3.00,3.00,4200
25-Jun-19,2.97,2.97,2.79,2.79,35949
24-Jun-19,2.97,2.97,2.97,2.97,891
21-Jun-19,2.95,2.95,2.82,2.95,6256
19-Jun-19,2.85,2.95,2.85,2.95,14289
18-Jun-19,2.91,2.91,2.70,2.84,58603
17-Jun-19,2.94,3.00,2.90,2.90,25288
13-Jun-19,2.90,2.96,2.90,2.96,2652
12-Jun-19,3.02,3.02,2.90,3.01,46298
11-Jun-19,3.15,3.15,3.05,3.05,3060
10-Jun-19,3.05,3.10,2.94,3.09,20212
07-Jun-19,2.97,3.23,2.97,3.10,20386
06-Jun-19,3.08,3.08,2.90,2.90,9264
05-Jun-19,3.08,3.09,3.00,3.08,39094
04-Jun-19,3.16,3.16,3.02,3.05,48442
03-Jun-19,3.10,3.18,3.10,3.16,3739
31-May-19,3.21,3.30,3.05,3.05,27101
30-May-19,3.32,3.32,3.01,3.21,25708
29-May-19,3.10,3.50,3.01,3.11,122301
28-May-19,3.45,3.46,3.40,3.40,18886
27-May-19,3.60,3.65,3.40,3.65,28795
24-May-19,3.63,3.63,3.54,3.54,9588
23-May-19,3.68,3.68,3.54,3.68,11970
22-May-19,3.71,3.87,3.50,3.50,38754
21-May-19,3.51,3.90,3.50,3.90,16742
20-May-19,3.94,3.94,3.52,3.56,12616
17-May-19,3.90,3.90,3.80,3.80,11050
16-May-19,4.11,4.11,3.80,3.95,32990
15-May-19,4.77,4.77,4.12,4.13,12568
14-May-19,5.01,5.10,4.49,4.77,7084
13-May-19,5.30,5.30,5.10,5.10,9940
09-May-19,5.30,5.30,5.30,5.30,1590
08-May-19,5.69,5.69,5.30,5.30,13941
07-May-19,6.20,6.70,5.60,5.71,116603
06-May-19,5.30,6.60,5.20,6.12,164567
03-May-19,4.10,4.10,4.10,4.10,3690
02-May-19,4.09,4.09,4.09,4.09,3681
30-Apr-19,3.67,3.67,3.67,3.67,1101
29-Apr-19,3.97,3.97,3.97,3.97,5161
26-Apr-19,4.01,4.01,4.01,4.01,15238
25-Apr-19,4.01,4.01,4.01,4.01,4411
24-Apr-19,4.49,4.49,4.49,4.49,6735
23-Apr-19,4.90,4.90,4.90,4.90,16660
22-Apr-19,5.00,5.00,5.00,5.00,16000
18-Apr-19,5.00,5.00,5.00,5.00,15000
17-Apr-19,5.59,5.59,5.59,5.59,15000
16-Apr-19,6.00,6.00,6.00,6.00,15000
15-Apr-19,6.12,6.12,6.12,6.12,15000
11-Apr-19,6.50,6.50,6.20,6.35,15000
10-Apr-19,6.70,6.71,6.70,6.71,15000
09-Apr-19,6.80,6.80,6.80,6.80,15000
05-Apr-19,6.80,6.80,6.75,6.75,15000
04-Apr-19,6.91,6.91,6.90,6.90,15000
03-Apr-19,6.90,6.90,6.90,6.90,15000
02-Apr-19,6.90,6.90,6.90,6.90,15000
01-Apr-19,6.80,7.00,6.80,7.00,15000
29-Mar-19,6.80,6.80,6.80,6.80,15000
28-Mar-19,7.01,7.01,7.01,7.01,15000
27-Mar-19,7.15,7.15,7.00,7.04,15000
26-Mar-19,7.25,7.25,7.17,7.17,15000
25-Mar-19,7.25,7.25,7.25,7.25,15000
22-Mar-19,7.30,7.30,7.30,7.30,15000
21-Mar-19,7.40,7.40,7.30,7.30,15000
20-Mar-19,7.55,7.55,7.55,7.55,15000
19-Mar-19,7.55,7.55,7.50,7.50,15000
18-Mar-19,7.55,7.55,7.42,7.42,15000
15-Mar-19,7.80,7.80,7.50,7.55,15000
13-Mar-19,8.30,8.30,8.30,8.30,15000
12-Mar-19,8.00,8.35,7.90,8.04,15000
11-Mar-19,7.70,7.90,7.70,7.90,15000
08-Mar-19,7.70,7.70,7.70,7.70,15000
07-Mar-19,8.00,8.00,7.50,7.50,15000
01-Mar-19,7.45,8.00,7.45,8.00,15000
28-Feb-19,7.60,7.60,7.42,7.42,15000
27-Feb-19,8.00,8.00,7.61,7.70,15000
26-Feb-19,8.40,8.40,7.70,8.00,15000
25-Feb-19,7.79,8.00,7.63,8.00,15000
22-Feb-19,8.04,8.09,7.87,8.09,15000
*exoneração de responsabilidade