Cotação atual, histórico e gráfico do papel: JBFO11
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 |
| 17/04/2024 | 0,00% | 0,00 | 82,01 | 82,01 | 82,01 | 82,01 | 82 | 1 |
| 27/02/2024 | -3,80% | -3,24 | 82,01 | 82,01 | 82,01 | 82,01 | 82 | 1 |
| 09/02/2024 | -2,01% | -1,75 | 85,25 | 85,25 | 85,25 | 85,25 | 85 | 1 |
| 21/08/2023 | -5,45% | -5,01 | 87,00 | 87,00 | 87,00 | 87,00 | 87 | 1 |
| 08/11/2022 | -0,59% | -0,55 | 92,01 | 92,01 | 92,01 | 92,01 | 55K | 2 |
| 18/10/2022 | 6,77% | 5,87 | 92,56 | 92,56 | 92,56 | 92,56 | 314K | 3 |
| 11/08/2022 | 2,12% | 1,80 | 86,69 | 86,69 | 86,69 | 86,69 | 3K | 2 |
| 02/08/2022 | -0,73% | -0,62 | 84,89 | 84,89 | 84,89 | 84,89 | 84 | 1 |
| 12/07/2022 | -1,10% | -0,95 | 85,51 | 85,51 | 85,51 | 85,51 | 20K | 1 |
| 29/06/2022 | -0,36% | -0,31 | 86,46 | 86,76 | 86,46 | 86,76 | 180K | 6 |
| 27/06/2022 | 1,28% | 1,10 | 86,77 | 86,77 | 86,77 | 86,77 | 43K | 3 |
|
|
| 22/06/2022 | -0,68% | -0,59 | 85,67 | 85,67 | 85,67 | 85,67 | 85 | 1 |
| 20/05/2022 | 13,50% | 10,26 | 86,26 | 78,00 | 78,00 | 86,26 | 46K | 5 |
| 19/05/2022 | 4,11% | 3,00 | 76,00 | 76,00 | 76,00 | 76,00 | 76 | 1 |
| 18/05/2022 | -0,68% | -0,50 | 73,00 | 73,00 | 73,00 | 73,00 | 4K | 8 |
| 17/05/2022 | -14,64% | -12,61 | 73,50 | 86,23 | 70,00 | 86,23 | 100K | 21 |
| 13/05/2022 | -0,19% | -0,16 | 86,11 | 86,11 | 86,11 | 86,11 | 245K | 2 |
| 05/04/2022 | -1,47% | -1,29 | 86,27 | 86,27 | 86,27 | 86,27 | 43K | 1 |
| 25/02/2022 | -1,37% | -1,22 | 87,56 | 87,56 | 87,56 | 87,56 | 197K | 1 |
| 23/02/2022 | 0,00% | 0,00 | 88,78 | 88,78 | 88,78 | 88,78 | 193K | 1 |
| 22/02/2022 | 0,16% | 0,14 | 88,78 | 88,78 | 88,78 | 88,78 | 193K | 1 |
| 21/02/2022 | 0,00% | 0,00 | 88,64 | 88,64 | 88,64 | 88,64 | 266K | 4 |
| 18/02/2022 | 0,11% | 0,10 | 88,64 | 88,64 | 88,64 | 88,64 | 223K | 3 |
| 17/02/2022 | 0,32% | 0,28 | 88,54 | 88,54 | 88,54 | 88,54 | 398K | 2 |
| 16/02/2022 | -0,16% | -0,14 | 88,26 | 88,26 | 88,26 | 88,26 | 159K | 1 |
| 14/02/2022 | -0,20% | -0,18 | 88,40 | 88,40 | 88,40 | 88,40 | 88K | 1 |
| 11/02/2022 | -0,07% | -0,06 | 88,58 | 88,58 | 88,58 | 88,58 | 43K | 1 |
| 09/02/2022 | -0,52% | -0,46 | 88,64 | 88,64 | 88,64 | 88,64 | 49K | 1 |
| 04/02/2022 | -1,36% | -1,23 | 89,10 | 89,10 | 89,10 | 89,10 | 31K | 2 |
| 20/01/2022 | 0,02% | 0,02 | 90,33 | 90,33 | 90,33 | 90,33 | 109K | 1 |
| 19/01/2022 | 0,43% | 0,39 | 90,31 | 90,31 | 90,31 | 90,31 | 63K | 1 |
| 18/01/2022 | 4,07% | 3,52 | 89,92 | 89,92 | 89,92 | 89,92 | 13K | 1 |
| 21/12/2021 | 2,86% | 2,40 | 86,40 | 86,40 | 86,40 | 86,40 | 52K | 2 |
| 07/12/2021 | 1,71% | 1,41 | 84,00 | 84,00 | 84,00 | 84,00 | 34K | 1 |
| 29/11/2021 | -1,21% | -1,01 | 82,59 | 82,59 | 82,59 | 82,59 | 84K | 2 |
| 19/11/2021 | -3,12% | -2,69 | 83,60 | 83,60 | 83,60 | 83,60 | 59K | 1 |
| 04/11/2021 | -2,86% | -2,54 | 86,29 | 86,29 | 86,29 | 86,29 | 43K | 1 |
| 26/10/2021 | -1,70% | -1,54 | 88,83 | 88,83 | 88,83 | 88,83 | 44K | 1 |
| 15/10/2021 | 0,00% | 0,00 | 90,37 | 90,37 | 90,37 | 90,37 | 90K | 1 |
| 14/10/2021 | 0,16% | 0,14 | 90,37 | 90,37 | 90,37 | 90,37 | 90K | 1 |
| 13/10/2021 | 0,09% | 0,08 | 90,23 | 90,23 | 90,23 | 90,23 | 86K | 1 |
| 07/10/2021 | -0,52% | -0,47 | 90,15 | 90,15 | 90,15 | 90,15 | 77K | 1 |
| 24/09/2021 | -0,01% | -0,01 | 90,62 | 90,62 | 90,62 | 90,62 | 91K | 1 |
| 23/09/2021 | -0,14% | -0,13 | 90,63 | 90,63 | 90,63 | 90,63 | 91K | 1 |
| 21/09/2021 | -0,54% | -0,49 | 90,76 | 90,76 | 90,76 | 90,76 | 100K | 1 |
| 20/09/2021 | 0,03% | 0,03 | 91,25 | 91,25 | 91,25 | 91,25 | 82K | 1 |
| 17/09/2021 | -0,03% | -0,03 | 91,22 | 91,22 | 91,22 | 91,22 | 64K | 1 |
| 15/09/2021 | -2,76% | -2,59 | 91,25 | 91,25 | 91,25 | 91,25 | 36K | 2 |
| 05/08/2021 | -0,81% | -0,77 | 93,84 | 93,84 | 93,84 | 93,84 | 131K | 1 |
| 03/08/2021 | -0,99% | -0,95 | 94,61 | 94,61 | 94,61 | 94,61 | 189K | 1 |
| 27/07/2021 | -0,02% | -0,02 | 95,56 | 95,56 | 95,56 | 95,56 | 153K | 2 |
| 26/07/2021 | 0,61% | 0,58 | 95,58 | 95,00 | 95,00 | 95,58 | 627K | 11 |
| 23/07/2021 | -0,52% | -0,50 | 95,00 | 95,00 | 95,00 | 95,00 | 3K | 1 |
| 20/07/2021 | -0,19% | -0,18 | 95,50 | 95,00 | 95,00 | 95,50 | 200K | 2 |
| 16/07/2021 | 2,69% | 2,51 | 95,68 | 95,68 | 95,68 | 95,68 | 191K | 1 |
| 08/07/2021 | -0,26% | -0,24 | 93,17 | 93,17 | 93,17 | 93,17 | 242K | 2 |
| 07/07/2021 | -1,63% | -1,55 | 93,41 | 93,41 | 93,41 | 93,41 | 234K | 1 |
| 28/06/2021 | 0,03% | 0,03 | 94,96 | 94,96 | 94,96 | 94,96 | 142K | 3 |
| 24/06/2021 | -1,65% | -1,59 | 94,93 | 94,93 | 94,93 | 94,93 | 95K | 2 |
| 23/06/2021 | 0,00% | 0,00 | 96,52 | 96,52 | 96,52 | 96,52 | 193K | 4 |
| 22/06/2021 | 0,03% | 0,03 | 96,52 | 96,52 | 96,52 | 96,52 | 97K | 2 |
| 21/06/2021 | -0,57% | -0,55 | 96,49 | 96,49 | 96,49 | 96,49 | 48K | 1 |
| 17/06/2021 | -1,05% | -1,03 | 97,04 | 97,04 | 97,04 | 97,04 | 49K | 1 |
| 10/06/2021 | 0,57% | 0,56 | 98,07 | 98,07 | 98,07 | 98,07 | 49K | 2 |
| 09/06/2021 | 0,33% | 0,32 | 97,51 | 97,51 | 97,51 | 97,51 | 49K | 2 |
| 28/05/2021 | -0,25% | -0,24 | 97,19 | 97,19 | 97,19 | 97,19 | 498K | 7 |
| 27/05/2021 | 0,00% | 0,00 | 97,43 | 97,43 | 97,43 | 97,43 | 97K | 1 |
| 26/05/2021 | -2,04% | -2,03 | 97,43 | 97,43 | 97,43 | 97,43 | 136K | 3 |
| 10/05/2021 | - | - | 99,46 | 99,46 | 99,46 | 99,46 | 497K | 2 |
Date,Open,High,Low,Close,Volume
17-Apr-24,82.01,82.01,82.01,82.01,82
27-Feb-24,82.01,82.01,82.01,82.01,82
09-Feb-24,85.25,85.25,85.25,85.25,85
21-Aug-23,87.00,87.00,87.00,87.00,87
08-Nov-22,92.01,92.01,92.01,92.01,55206
18-Oct-22,92.56,92.56,92.56,92.56,314333
11-Aug-22,86.69,86.69,86.69,86.69,3467
02-Aug-22,84.89,84.89,84.89,84.89,84
12-Jul-22,85.51,85.51,85.51,85.51,20094
29-Jun-22,86.76,86.76,86.46,86.46,180355
27-Jun-22,86.77,86.77,86.77,86.77,43385
22-Jun-22,85.67,85.67,85.67,85.67,85
20-May-22,78.00,86.26,78.00,86.26,46497
19-May-22,76.00,76.00,76.00,76.00,76
18-May-22,73.00,73.00,73.00,73.00,4453
17-May-22,86.23,86.23,70.00,73.50,100392
13-May-22,86.11,86.11,86.11,86.11,245413
05-Apr-22,86.27,86.27,86.27,86.27,43135
25-Feb-22,87.56,87.56,87.56,87.56,197272
23-Feb-22,88.78,88.78,88.78,88.78,192918
22-Feb-22,88.78,88.78,88.78,88.78,192918
21-Feb-22,88.64,88.64,88.64,88.64,265920
18-Feb-22,88.64,88.64,88.64,88.64,222663
17-Feb-22,88.54,88.54,88.54,88.54,398430
16-Feb-22,88.26,88.26,88.26,88.26,158868
14-Feb-22,88.40,88.40,88.40,88.40,88400
11-Feb-22,88.58,88.58,88.58,88.58,43227
09-Feb-22,88.64,88.64,88.64,88.64,48752
04-Feb-22,89.10,89.10,89.10,89.10,31185
20-Jan-22,90.33,90.33,90.33,90.33,109299
19-Jan-22,90.31,90.31,90.31,90.31,63217
18-Jan-22,89.92,89.92,89.92,89.92,13488
21-Dec-21,86.40,86.40,86.40,86.40,51840
07-Dec-21,84.00,84.00,84.00,84.00,33600
29-Nov-21,82.59,82.59,82.59,82.59,83581
19-Nov-21,83.60,83.60,83.60,83.60,58520
04-Nov-21,86.29,86.29,86.29,86.29,43145
26-Oct-21,88.83,88.83,88.83,88.83,44415
15-Oct-21,90.37,90.37,90.37,90.37,90370
14-Oct-21,90.37,90.37,90.37,90.37,90370
13-Oct-21,90.23,90.23,90.23,90.23,85718
07-Oct-21,90.15,90.15,90.15,90.15,76627
24-Sep-21,90.62,90.62,90.62,90.62,90620
23-Sep-21,90.63,90.63,90.63,90.63,90630
21-Sep-21,90.76,90.76,90.76,90.76,99836
20-Sep-21,91.25,91.25,91.25,91.25,82125
17-Sep-21,91.22,91.22,91.22,91.22,63854
15-Sep-21,91.25,91.25,91.25,91.25,36500
05-Aug-21,93.84,93.84,93.84,93.84,131376
03-Aug-21,94.61,94.61,94.61,94.61,189220
27-Jul-21,95.56,95.56,95.56,95.56,152896
26-Jul-21,95.00,95.58,95.00,95.58,626923
23-Jul-21,95.00,95.00,95.00,95.00,3325
20-Jul-21,95.00,95.50,95.00,95.50,200500
16-Jul-21,95.68,95.68,95.68,95.68,191360
08-Jul-21,93.17,93.17,93.17,93.17,242242
07-Jul-21,93.41,93.41,93.41,93.41,233525
28-Jun-21,94.96,94.96,94.96,94.96,142440
24-Jun-21,94.93,94.93,94.93,94.93,94930
23-Jun-21,96.52,96.52,96.52,96.52,193040
22-Jun-21,96.52,96.52,96.52,96.52,96520
21-Jun-21,96.49,96.49,96.49,96.49,48245
17-Jun-21,97.04,97.04,97.04,97.04,48520
10-Jun-21,98.07,98.07,98.07,98.07,49035
09-Jun-21,97.51,97.51,97.51,97.51,48755
28-May-21,97.19,97.19,97.19,97.19,497612
27-May-21,97.43,97.43,97.43,97.43,97430
26-May-21,97.43,97.43,97.43,97.43,136402
10-May-21,99.46,99.46,99.46,99.46,497300
*exoneração de responsabilidade e termos de uso