Cotação atual, histórico e gráfico do papel: JBDU4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações JBDU4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
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
17/04/2019	-6,83%	-0,41	5,59	5,59	5,59	5,59	5K	5
16/04/2019	-1,96%	-0,12	6,00	6,00	6,00	6,00	8K	7
15/04/2019	-3,62%	-0,23	6,12	6,12	6,12	6,12	9K	7
11/04/2019	-5,37%	-0,36	6,35	6,50	6,20	6,50	32K	10
10/04/2019	-1,32%	-0,09	6,71	6,70	6,70	6,71	2K	3
09/04/2019	0,74%	0,05	6,80	6,80	6,80	6,80	680	1
05/04/2019	-2,17%	-0,15	6,75	6,80	6,75	6,80	14K	4
04/04/2019	0,00%	0,00	6,90	6,91	6,90	6,91	6K	3
03/04/2019	0,00%	0,00	6,90	6,90	6,90	6,90	1K	1
02/04/2019	-1,43%	-0,10	6,90	6,90	6,90	6,90	1K	2
01/04/2019	2,94%	0,20	7,00	6,80	6,80	7,00	6K	4
29/03/2019	-3,00%	-0,21	6,80	6,80	6,80	6,80	680	1
28/03/2019	-0,43%	-0,03	7,01	7,01	7,01	7,01	1K	1
27/03/2019	-1,81%	-0,13	7,04	7,15	7,00	7,15	24K	13
26/03/2019	-1,10%	-0,08	7,17	7,25	7,17	7,25	4K	5
25/03/2019	-0,68%	-0,05	7,25	7,25	7,25	7,25	725	1
22/03/2019	0,00%	0,00	7,30	7,30	7,30	7,30	1K	2
21/03/2019	-3,31%	-0,25	7,30	7,40	7,30	7,40	18K	11
20/03/2019	0,67%	0,05	7,55	7,55	7,55	7,55	755	1
19/03/2019	1,08%	0,08	7,50	7,55	7,50	7,55	5K	3
18/03/2019	-1,72%	-0,13	7,42	7,55	7,42	7,55	25K	10
15/03/2019	-9,04%	-0,75	7,55	7,80	7,50	7,80	19K	17
13/03/2019	3,23%	0,26	8,30	8,30	8,30	8,30	830	1
12/03/2019	1,77%	0,14	8,04	8,00	7,90	8,35	17K	5
11/03/2019	2,60%	0,20	7,90	7,70	7,70	7,90	5K	6
08/03/2019	2,67%	0,20	7,70	7,70	7,70	7,70	770	1
07/03/2019	-6,25%	-0,50	7,50	8,00	7,50	8,00	5K	3
01/03/2019	7,82%	0,58	8,00	7,45	7,45	8,00	2K	2
28/02/2019	-3,64%	-0,28	7,42	7,60	7,42	7,60	10K	7
27/02/2019	-3,75%	-0,30	7,70	8,00	7,61	8,00	10K	6
26/02/2019	0,00%	0,00	8,00	8,40	7,70	8,40	23K	10
25/02/2019	-1,11%	-0,09	8,00	7,79	7,63	8,00	20K	9
22/02/2019	-1,34%	-0,11	8,09	8,04	7,87	8,09	22K	14
21/02/2019	-0,97%	-0,08	8,20	8,10	8,10	8,25	6K	4
20/02/2019	0,73%	0,06	8,28	8,22	8,10	8,28	20K	9
19/02/2019	-3,29%	-0,28	8,22	8,31	8,22	8,31	14K	6
18/02/2019	2,04%	0,17	8,50	8,33	8,33	8,50	8K	4
15/02/2019	-5,45%	-0,48	8,33	9,05	8,31	9,05	20K	14
14/02/2019	-5,27%	-0,49	8,81	9,10	8,50	9,10	34K	22
13/02/2019	-4,62%	-0,45	9,30	9,55	9,11	9,55	9K	5
12/02/2019	-0,31%	-0,03	9,75	9,70	9,70	9,79	5K	5
11/02/2019	6,77%	0,62	9,78	9,78	9,78	9,78	978	1
06/02/2019	-2,03%	-0,19	9,16	9,20	9,16	9,20	3K	3
31/01/2019	-2,50%	-0,24	9,35	9,20	9,20	9,35	2K	2
30/01/2019	4,24%	0,39	9,59	9,20	9,20	9,59	15K	5
29/01/2019	0,99%	0,09	9,20	9,11	9,11	9,20	5K	5
28/01/2019	-3,09%	-0,29	9,11	9,12	9,11	9,12	8K	5
23/01/2019	0,00%	0,00	9,40	9,70	9,40	9,70	4K	4
21/01/2019	0,00%	0,00	9,40	9,40	9,40	9,40	2K	2
18/01/2019	-4,08%	-0,40	9,40	9,80	9,40	9,80	5K	5
17/01/2019	4,26%	0,40	9,80	9,80	9,80	9,80	980	1
16/01/2019	-0,11%	-0,01	9,40	9,40	9,40	9,40	8K	3
15/01/2019	0,11%	0,01	9,41	9,41	9,41	9,41	3K	1
14/01/2019	-2,19%	-0,21	9,40	9,62	9,40	9,62	28K	12
11/01/2019	0,73%	0,07	9,61	9,53	9,53	9,65	4K	4
10/01/2019	0,00%	0,00	9,54	9,54	9,54	9,54	954	1
09/01/2019	-7,29%	-0,75	9,54	9,61	9,54	9,95	15K	7
08/01/2019	2,90%	0,29	10,29	9,80	9,80	10,29	8K	3
07/01/2019	-4,12%	-0,43	10,00	10,00	10,00	10,00	1000	1
04/01/2019	-0,67%	-0,07	10,43	10,43	10,43	10,43	1K	1
02/01/2019	2,94%	0,30	10,50	10,50	10,50	10,50	1K	1
28/12/2018	7,14%	0,68	10,20	9,74	9,74	10,20	13K	6
26/12/2018	-7,03%	-0,72	9,52	9,82	9,52	9,82	19K	8
21/12/2018	1,19%	0,12	10,24	10,15	10,01	10,24	15K	7
20/12/2018	-2,13%	-0,22	10,12	10,12	10,12	10,12	2K	1
19/12/2018	3,40%	0,34	10,34	10,36	10,26	10,36	11K	5
18/12/2018	-2,91%	-0,30	10,00	10,10	10,00	10,10	6K	4
17/12/2018	0,00%	0,00	10,30	10,30	10,30	10,30	5K	2
14/12/2018	0,00%	0,00	10,30	10,30	10,30	10,30	1K	1
13/12/2018	-2,83%	-0,30	10,30	10,41	10,10	10,41	8K	5
11/12/2018	1,73%	0,18	10,60	10,44	10,22	10,60	21K	11
10/12/2018	-8,60%	-0,98	10,42	10,98	10,42	10,98	18K	9
07/12/2018	8,47%	0,89	11,40	11,00	11,00	11,40	3K	2
06/12/2018	-8,61%	-0,99	10,51	11,26	10,51	11,27	41K	24
05/12/2018	-3,20%	-0,38	11,50	11,69	11,31	11,84	8K	7
04/12/2018	-4,96%	-0,62	11,88	11,51	11,50	11,88	10K	6
03/12/2018	7,67%	0,89	12,50	11,96	11,73	12,50	18K	7
30/11/2018	0,35%	0,04	11,61	11,72	11,50	11,72	16K	6
29/11/2018	-3,58%	-0,43	11,57	11,58	11,57	11,60	10K	5
28/11/2018	-0,41%	-0,05	12,00	12,42	12,00	12,42	12K	3
27/11/2018	0,00%	0,00	12,05	12,00	12,00	12,05	5K	3
26/11/2018	-7,66%	-1,00	12,05	12,57	12,00	12,57	17K	9
22/11/2018	2,27%	0,29	13,05	13,03	13,03	14,97	23K	12
21/11/2018	-12,00%	-1,74	12,76	12,99	12,76	13,00	10K	6
19/11/2018	0,00%	0,00	14,50	14,50	14,50	14,50	3K	1
16/11/2018	-3,33%	-0,50	14,50	14,51	14,50	14,51	3K	2
08/11/2018	0,00%	0,00	15,00	14,01	14,01	15,00	3K	2
07/11/2018	0,00%	0,00	15,00	15,00	15,00	16,00	20K	6
06/11/2018	0,00%	0,00	15,00	15,00	15,00	15,00	2K	1
05/11/2018	0,00%	0,00	15,00	15,00	15,00	17,99	14K	7
01/11/2018	9,09%	1,25	15,00	13,75	13,75	15,00	8K	3
31/10/2018	0,00%	0,00	13,75	13,75	13,75	13,75	4K	2
30/10/2018	0,00%	0,00	13,75	13,76	13,75	13,76	4K	3
29/10/2018	-0,22%	-0,03	13,75	13,75	13,75	13,75	1K	1
26/10/2018	-1,57%	-0,22	13,78	13,78	13,78	13,78	1K	1
24/10/2018	3,32%	0,45	14,00	14,00	13,57	14,00	10K	6
23/10/2018	-3,15%	-0,44	13,55	13,49	13,49	13,55	7K	4
22/10/2018	-0,07%	-0,01	13,99	13,11	13,11	13,99	3K	2
19/10/2018	0,00%	0,00	14,00	14,00	14,00	14,00	3K	2

Date,Open,High,Low,Close,Volume
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-19,5.59,5.59,5.59,5.59,5031
16-Apr-19,6.00,6.00,6.00,6.00,7800
15-Apr-19,6.12,6.12,6.12,6.12,9180
11-Apr-19,6.50,6.50,6.20,6.35,32247
10-Apr-19,6.70,6.71,6.70,6.71,2012
09-Apr-19,6.80,6.80,6.80,6.80,680
05-Apr-19,6.80,6.80,6.75,6.75,14197
04-Apr-19,6.91,6.91,6.90,6.90,5522
03-Apr-19,6.90,6.90,6.90,6.90,1380
02-Apr-19,6.90,6.90,6.90,6.90,1380
01-Apr-19,6.80,7.00,6.80,7.00,6180
29-Mar-19,6.80,6.80,6.80,6.80,680
28-Mar-19,7.01,7.01,7.01,7.01,1402
27-Mar-19,7.15,7.15,7.00,7.04,23857
26-Mar-19,7.25,7.25,7.17,7.17,3617
25-Mar-19,7.25,7.25,7.25,7.25,725
22-Mar-19,7.30,7.30,7.30,7.30,1460
21-Mar-19,7.40,7.40,7.30,7.30,17662
20-Mar-19,7.55,7.55,7.55,7.55,755
19-Mar-19,7.55,7.55,7.50,7.50,5255
18-Mar-19,7.55,7.55,7.42,7.42,25373
15-Mar-19,7.80,7.80,7.50,7.55,18891
13-Mar-19,8.30,8.30,8.30,8.30,830
12-Mar-19,8.00,8.35,7.90,8.04,17465
11-Mar-19,7.70,7.90,7.70,7.90,5446
08-Mar-19,7.70,7.70,7.70,7.70,770
07-Mar-19,8.00,8.00,7.50,7.50,5300
01-Mar-19,7.45,8.00,7.45,8.00,1545
28-Feb-19,7.60,7.60,7.42,7.42,9763
27-Feb-19,8.00,8.00,7.61,7.70,10022
26-Feb-19,8.40,8.40,7.70,8.00,23223
25-Feb-19,7.79,8.00,7.63,8.00,20226
22-Feb-19,8.04,8.09,7.87,8.09,21541
21-Feb-19,8.10,8.25,8.10,8.20,5710
20-Feb-19,8.22,8.28,8.10,8.28,19637
19-Feb-19,8.31,8.31,8.22,8.22,14076
18-Feb-19,8.33,8.50,8.33,8.50,7565
15-Feb-19,9.05,9.05,8.31,8.33,20220
14-Feb-19,9.10,9.10,8.50,8.81,33890
13-Feb-19,9.55,9.55,9.11,9.30,9255
12-Feb-19,9.70,9.79,9.70,9.75,4874
11-Feb-19,9.78,9.78,9.78,9.78,978
06-Feb-19,9.20,9.20,9.16,9.16,2756
31-Jan-19,9.20,9.35,9.20,9.35,1855
30-Jan-19,9.20,9.59,9.20,9.59,14859
29-Jan-19,9.11,9.20,9.11,9.20,5484
28-Jan-19,9.12,9.12,9.11,9.11,8205
23-Jan-19,9.70,9.70,9.40,9.40,3849
21-Jan-19,9.40,9.40,9.40,9.40,1880
18-Jan-19,9.80,9.80,9.40,9.40,4785
17-Jan-19,9.80,9.80,9.80,9.80,980
16-Jan-19,9.40,9.40,9.40,9.40,7520
15-Jan-19,9.41,9.41,9.41,9.41,2823
14-Jan-19,9.62,9.62,9.40,9.40,28413
11-Jan-19,9.53,9.65,9.53,9.61,3841
10-Jan-19,9.54,9.54,9.54,9.54,954
09-Jan-19,9.61,9.95,9.54,9.54,15377
08-Jan-19,9.80,10.29,9.80,10.29,8085
07-Jan-19,10.00,10.00,10.00,10.00,1000
04-Jan-19,10.43,10.43,10.43,10.43,1043
02-Jan-19,10.50,10.50,10.50,10.50,1050
28-Dec-18,9.74,10.20,9.74,10.20,12788
26-Dec-18,9.82,9.82,9.52,9.52,19285
21-Dec-18,10.15,10.24,10.01,10.24,15181
20-Dec-18,10.12,10.12,10.12,10.12,2024
19-Dec-18,10.36,10.36,10.26,10.34,11347
18-Dec-18,10.10,10.10,10.00,10.00,6011
17-Dec-18,10.30,10.30,10.30,10.30,5150
14-Dec-18,10.30,10.30,10.30,10.30,1030
13-Dec-18,10.41,10.41,10.10,10.30,8252
11-Dec-18,10.44,10.60,10.22,10.60,20794
10-Dec-18,10.98,10.98,10.42,10.42,18040
07-Dec-18,11.00,11.40,11.00,11.40,3340
06-Dec-18,11.26,11.27,10.51,10.51,40676
05-Dec-18,11.69,11.84,11.31,11.50,8103
04-Dec-18,11.51,11.88,11.50,11.88,10390
03-Dec-18,11.96,12.50,11.73,12.50,17967
30-Nov-18,11.72,11.72,11.50,11.61,16247
29-Nov-18,11.58,11.60,11.57,11.57,10417
28-Nov-18,12.42,12.42,12.00,12.00,12249
27-Nov-18,12.00,12.05,12.00,12.05,4805
26-Nov-18,12.57,12.57,12.00,12.05,16919
22-Nov-18,13.03,14.97,13.03,13.05,22934
21-Nov-18,12.99,13.00,12.76,12.76,10371
19-Nov-18,14.50,14.50,14.50,14.50,2900
16-Nov-18,14.51,14.51,14.50,14.50,2901
08-Nov-18,14.01,15.00,14.01,15.00,2901
07-Nov-18,15.00,16.00,15.00,15.00,19798
06-Nov-18,15.00,15.00,15.00,15.00,1500
05-Nov-18,15.00,17.99,15.00,15.00,14182
01-Nov-18,13.75,15.00,13.75,15.00,8375
31-Oct-18,13.75,13.75,13.75,13.75,4125
30-Oct-18,13.76,13.76,13.75,13.75,4126
29-Oct-18,13.75,13.75,13.75,13.75,1375
26-Oct-18,13.78,13.78,13.78,13.78,1378
24-Oct-18,14.00,14.00,13.57,14.00,9757
23-Oct-18,13.49,13.55,13.49,13.55,6753
22-Oct-18,13.11,13.99,13.11,13.99,2710
19-Oct-18,14.00,14.00,14.00,14.00,2800
17-Oct-18,14.00,14.00,14.00,14.00,2800
16-Oct-18,14.00,14.00,14.00,14.00,2800
15-Oct-18,13.40,13.50,13.40,13.50,2800
11-Oct-18,12.99,13.26,12.99,13.26,2800
10-Oct-18,12.31,12.31,12.25,12.25,2800
09-Oct-18,13.49,13.49,12.32,12.32,2800
08-Oct-18,13.50,13.87,12.16,12.50,2800
05-Oct-18,12.51,12.51,12.00,12.00,2800
04-Oct-18,13.10,13.10,13.10,13.10,2800
02-Oct-18,12.03,13.71,12.03,13.71,2800
01-Oct-18,14.50,14.50,11.50,12.01,2800
28-Sep-18,15.01,15.10,14.05,14.05,2800
27-Sep-18,16.42,16.50,15.02,15.05,2800
26-Sep-18,21.99,21.99,16.04,16.40,2800
25-Sep-18,11.50,27.47,11.50,22.00,2800
24-Sep-18,14.84,15.00,10.20,10.99,2800
21-Sep-18,0.59,0.59,0.51,0.51,2800
20-Sep-18,0.55,0.60,0.55,0.58,2800
19-Sep-18,0.55,0.58,0.51,0.56,2800
18-Sep-18,0.54,0.55,0.50,0.55,2800
17-Sep-18,0.51,0.55,0.51,0.55,2800
14-Sep-18,0.54,0.55,0.51,0.52,2800
13-Sep-18,0.53,0.54,0.50,0.54,2800
12-Sep-18,0.51,0.55,0.50,0.53,2800
11-Sep-18,0.52,0.55,0.50,0.54,2800
10-Sep-18,0.57,0.57,0.50,0.50,2800
06-Sep-18,0.56,0.56,0.54,0.54,2800
05-Sep-18,0.57,0.58,0.56,0.57,2800
04-Sep-18,0.58,0.60,0.56,0.58,2800
03-Sep-18,0.59,0.61,0.57,0.58,2800
31-Aug-18,0.60,0.62,0.60,0.61,2800
30-Aug-18,0.61,0.62,0.60,0.62,2800
29-Aug-18,0.61,0.63,0.60,0.63,2800

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: JBDU4