Cotação atual, histórico e gráfico do papel: JBDU4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 17/10/2018 | 0,00% | 0,00 | 14,00 | 14,00 | 14,00 | 14,00 | 3K | 1 |
| 16/10/2018 | 3,70% | 0,50 | 14,00 | 14,00 | 14,00 | 14,00 | 10K | 3 |
| 15/10/2018 | 1,81% | 0,24 | 13,50 | 13,40 | 13,40 | 13,50 | 7K | 4 |
| 11/10/2018 | 8,24% | 1,01 | 13,26 | 12,99 | 12,99 | 13,26 | 29K | 12 |
| 10/10/2018 | -0,57% | -0,07 | 12,25 | 12,31 | 12,25 | 12,31 | 9K | 6 |
| 09/10/2018 | -1,44% | -0,18 | 12,32 | 13,49 | 12,32 | 13,49 | 13K | 8 |
| 08/10/2018 | 4,17% | 0,50 | 12,50 | 13,50 | 12,16 | 13,87 | 6K | 5 |
| 05/10/2018 | -8,40% | -1,10 | 12,00 | 12,51 | 12,00 | 12,51 | 15K | 10 |
| 04/10/2018 | -4,45% | -0,61 | 13,10 | 13,10 | 13,10 | 13,10 | 1K | 1 |
| 02/10/2018 | 14,15% | 1,70 | 13,71 | 12,03 | 12,03 | 13,71 | 27K | 20 |
| 01/10/2018 | -14,52% | -2,04 | 12,01 | 14,50 | 11,50 | 14,50 | 39K | 26 |
| 28/09/2018 | -6,64% | -1,00 | 14,05 | 15,01 | 14,05 | 15,10 | 26K | 13 |
| 27/09/2018 | -8,23% | -1,35 | 15,05 | 16,42 | 15,02 | 16,50 | 27K | 13 |
| 26/09/2018 | -25,45% | -5,60 | 16,40 | 21,99 | 16,04 | 21,99 | 46K | 19 |
| 25/09/2018 | 100,18% | 11,01 | 22,00 | 11,50 | 11,50 | 27,47 | 471K | 145 |
| 24/09/2018 | 2.054,90% | 10,48 | 10,99 | 14,84 | 10,20 | 15,00 | 260K | 97 |
| 21/09/2018 | -12,07% | -0,07 | 0,51 | 0,59 | 0,51 | 0,59 | 107K | 200 |
| 20/09/2018 | 3,57% | 0,02 | 0,58 | 0,55 | 0,55 | 0,60 | 56K | 167 |
| 19/09/2018 | 1,82% | 0,01 | 0,56 | 0,55 | 0,51 | 0,58 | 36K | 188 |
| 18/09/2018 | 0,00% | 0,00 | 0,55 | 0,54 | 0,50 | 0,55 | 20K | 33 |
| 17/09/2018 | 5,77% | 0,03 | 0,55 | 0,51 | 0,51 | 0,55 | 18K | 34 |
| 14/09/2018 | -3,70% | -0,02 | 0,52 | 0,54 | 0,51 | 0,55 | 13K | 26 |
| 13/09/2018 | 1,89% | 0,01 | 0,54 | 0,53 | 0,50 | 0,54 | 8K | 17 |
| 12/09/2018 | -1,85% | -0,01 | 0,53 | 0,51 | 0,50 | 0,55 | 12K | 34 |
| 11/09/2018 | 8,00% | 0,04 | 0,54 | 0,52 | 0,50 | 0,55 | 19K | 52 |
| 10/09/2018 | -7,41% | -0,04 | 0,50 | 0,57 | 0,50 | 0,57 | 29K | 49 |
| 06/09/2018 | -5,26% | -0,03 | 0,54 | 0,56 | 0,54 | 0,56 | 34K | 29 |
| 05/09/2018 | -1,72% | -0,01 | 0,57 | 0,57 | 0,56 | 0,58 | 4K | 16 |
| 04/09/2018 | 0,00% | 0,00 | 0,58 | 0,58 | 0,56 | 0,60 | 29K | 62 |
| 03/09/2018 | -4,92% | -0,03 | 0,58 | 0,59 | 0,57 | 0,61 | 47K | 81 |
| 31/08/2018 | -1,61% | -0,01 | 0,61 | 0,60 | 0,60 | 0,62 | 9K | 12 |
| 30/08/2018 | -1,59% | -0,01 | 0,62 | 0,61 | 0,60 | 0,62 | 16K | 31 |
| 29/08/2018 | 0,00% | 0,00 | 0,63 | 0,61 | 0,60 | 0,63 | 38K | 98 |
| 28/08/2018 | -4,55% | -0,03 | 0,63 | 0,64 | 0,60 | 0,66 | 23K | 33 |
| 27/08/2018 | 6,45% | 0,04 | 0,66 | 0,64 | 0,60 | 0,66 | 9K | 35 |
| 24/08/2018 | -3,12% | -0,02 | 0,62 | 0,66 | 0,61 | 0,67 | 10K | 24 |
| 23/08/2018 | -7,25% | -0,05 | 0,64 | 0,68 | 0,64 | 0,73 | 28K | 57 |
| 22/08/2018 | 0,00% | 0,00 | 0,69 | 0,68 | 0,65 | 0,69 | 7K | 28 |
| 21/08/2018 | 1,47% | 0,01 | 0,69 | 0,68 | 0,68 | 0,74 | 72K | 110 |
Date,Open,High,Low,Close,Volume
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-18,14.00,14.00,14.00,14.00,9800
15-Oct-18,13.40,13.50,13.40,13.50,6710
11-Oct-18,12.99,13.26,12.99,13.26,28611
10-Oct-18,12.31,12.31,12.25,12.25,8608
09-Oct-18,13.49,13.49,12.32,12.32,12554
08-Oct-18,13.50,13.87,12.16,12.50,6453
05-Oct-18,12.51,12.51,12.00,12.00,14760
04-Oct-18,13.10,13.10,13.10,13.10,1310
02-Oct-18,12.03,13.71,12.03,13.71,26920
01-Oct-18,14.50,14.50,11.50,12.01,39472
28-Sep-18,15.01,15.10,14.05,14.05,26397
27-Sep-18,16.42,16.50,15.02,15.05,27170
26-Sep-18,21.99,21.99,16.04,16.40,46273
25-Sep-18,11.50,27.47,11.50,22.00,470989
24-Sep-18,14.84,15.00,10.20,10.99,260445
21-Sep-18,0.59,0.59,0.51,0.51,106889
20-Sep-18,0.55,0.60,0.55,0.58,56153
19-Sep-18,0.55,0.58,0.51,0.56,35672
18-Sep-18,0.54,0.55,0.50,0.55,19531
17-Sep-18,0.51,0.55,0.51,0.55,18242
14-Sep-18,0.54,0.55,0.51,0.52,12535
13-Sep-18,0.53,0.54,0.50,0.54,8011
12-Sep-18,0.51,0.55,0.50,0.53,11872
11-Sep-18,0.52,0.55,0.50,0.54,18505
10-Sep-18,0.57,0.57,0.50,0.50,29044
06-Sep-18,0.56,0.56,0.54,0.54,34268
05-Sep-18,0.57,0.58,0.56,0.57,3973
04-Sep-18,0.58,0.60,0.56,0.58,29363
03-Sep-18,0.59,0.61,0.57,0.58,47007
31-Aug-18,0.60,0.62,0.60,0.61,9297
30-Aug-18,0.61,0.62,0.60,0.62,16125
29-Aug-18,0.61,0.63,0.60,0.63,38410
28-Aug-18,0.64,0.66,0.60,0.63,22640
27-Aug-18,0.64,0.66,0.60,0.66,9480
24-Aug-18,0.66,0.67,0.61,0.62,9796
23-Aug-18,0.68,0.73,0.64,0.64,28261
22-Aug-18,0.68,0.69,0.65,0.69,7494
21-Aug-18,0.68,0.74,0.68,0.69,72299
20-Aug-18,0.61,0.68,0.61,0.68,72299
17-Aug-18,0.60,0.61,0.56,0.61,72299
16-Aug-18,0.60,0.60,0.60,0.60,72299
15-Aug-18,0.60,0.62,0.58,0.61,72299
14-Aug-18,0.62,0.63,0.60,0.62,72299
13-Aug-18,0.63,0.63,0.60,0.62,72299
10-Aug-18,0.62,0.64,0.56,0.64,72299
09-Aug-18,0.62,0.62,0.60,0.61,72299
08-Aug-18,0.64,0.65,0.61,0.62,72299
07-Aug-18,0.65,0.65,0.62,0.64,72299
06-Aug-18,0.69,0.69,0.65,0.67,72299
03-Aug-18,0.70,0.70,0.65,0.66,72299
02-Aug-18,0.67,0.69,0.65,0.68,72299
01-Aug-18,0.66,0.70,0.66,0.70,72299
31-Jul-18,0.68,0.72,0.66,0.70,72299
30-Jul-18,0.75,0.76,0.68,0.70,72299
27-Jul-18,0.80,0.80,0.71,0.72,72299
26-Jul-18,0.69,0.80,0.69,0.76,72299
25-Jul-18,0.71,0.72,0.66,0.66,72299
24-Jul-18,0.70,0.74,0.68,0.71,72299
23-Jul-18,0.70,0.78,0.67,0.70,72299
20-Jul-18,0.74,0.74,0.70,0.72,72299
19-Jul-18,0.77,0.80,0.70,0.70,72299
18-Jul-18,0.85,0.87,0.74,0.77,72299
17-Jul-18,0.69,0.85,0.68,0.76,72299
16-Jul-18,0.69,0.70,0.64,0.66,72299
13-Jul-18,0.67,0.70,0.62,0.67,72299
12-Jul-18,0.58,0.69,0.58,0.67,72299
11-Jul-18,0.61,0.61,0.58,0.60,72299
10-Jul-18,0.57,0.60,0.55,0.60,72299
06-Jul-18,0.56,0.60,0.56,0.57,72299
05-Jul-18,0.60,0.60,0.59,0.59,72299
04-Jul-18,0.56,0.59,0.56,0.59,72299
*exoneração de responsabilidade