Cotação atual, histórico e gráfico do papel: JCCJ11
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 |
| 26/04/2024 | 8,57% | 12,00 | 152,00 | 152,00 | 152,00 | 152,00 | 2K | 1 |
| 25/04/2024 | 0,72% | 1,00 | 140,00 | 139,80 | 139,00 | 140,00 | 15M | 14 |
| 24/04/2024 | 0,00% | 0,00 | 139,00 | 139,00 | 139,00 | 139,00 | 1M | 1 |
| 23/04/2024 | -0,64% | -0,90 | 139,00 | 139,00 | 139,00 | 139,00 | 14M | 6 |
| 15/04/2024 | 0,00% | 0,00 | 139,90 | 139,90 | 139,90 | 139,90 | 699 | 2 |
| 08/04/2024 | 7,62% | 9,90 | 139,90 | 139,90 | 139,90 | 139,90 | 27K | 5 |
| 25/03/2024 | 0,00% | 0,00 | 130,00 | 130,00 | 130,00 | 130,00 | 494K | 5 |
| 20/03/2024 | 9,94% | 11,75 | 130,00 | 130,00 | 130,00 | 130,00 | 130 | 1 |
| 18/03/2024 | -5,35% | -6,68 | 118,25 | 118,25 | 118,25 | 118,25 | 118 | 1 |
| 15/03/2024 | 0,02% | 0,03 | 124,93 | 124,93 | 118,20 | 124,93 | 617 | 3 |
| 14/03/2024 | -3,92% | -5,10 | 124,90 | 124,90 | 124,90 | 124,90 | 4M | 3 |
| 07/03/2024 | 0,00% | 0,00 | 130,00 | 130,00 | 130,00 | 130,00 | 299K | 3 |
| 05/03/2024 | -1,52% | -2,00 | 130,00 | 131,00 | 115,01 | 131,00 | 394K | 8 |
| 04/03/2024 | 1,54% | 2,00 | 132,00 | 132,00 | 132,00 | 132,00 | 50K | 1 |
| 29/02/2024 | 4,17% | 5,20 | 130,00 | 130,00 | 130,00 | 130,00 | 1K | 1 |
| 28/02/2024 | -4,00% | -5,20 | 124,80 | 124,80 | 124,80 | 124,80 | 4M | 3 |
| 27/02/2024 | 0,00% | 0,00 | 130,00 | 124,80 | 124,80 | 130,00 | 7M | 5 |
| 26/02/2024 | 0,00% | 0,00 | 130,00 | 130,00 | 124,80 | 130,00 | 7M | 6 |
| 23/02/2024 | 0,00% | 0,00 | 130,00 | 124,00 | 124,00 | 130,00 | 1M | 3 |
| 22/02/2024 | 4,84% | 6,00 | 130,00 | 124,80 | 124,80 | 130,00 | 14M | 8 |
| 09/02/2024 | 0,00% | 0,00 | 124,00 | 124,00 | 124,00 | 124,00 | 1M | 1 |
| 06/02/2024 | 0,00% | 0,00 | 124,00 | 124,00 | 124,00 | 124,00 | 4M | 2 |
| 05/02/2024 | -0,40% | -0,50 | 124,00 | 124,00 | 124,00 | 124,00 | 4M | 2 |
| 31/01/2024 | 0,01% | 0,01 | 124,50 | 122,00 | 122,00 | 124,50 | 245K | 2 |
| 26/01/2024 | -0,01% | -0,01 | 124,49 | 124,49 | 124,49 | 124,49 | 8M | 2 |
| 25/01/2024 | 3,75% | 4,50 | 124,50 | 124,50 | 124,50 | 124,50 | 4K | 1 |
| 18/01/2024 | 0,00% | 0,00 | 120,00 | 120,00 | 120,00 | 120,00 | 24K | 3 |
| 15/01/2024 | 0,00% | 0,00 | 120,00 | 110,00 | 110,00 | 120,00 | 5M | 1.579 |
| 12/01/2024 | 0,00% | 0,00 | 120,00 | 120,76 | 111,00 | 121,00 | 13K | 12 |
| 09/01/2024 | -3,96% | -4,95 | 120,00 | 110,00 | 110,00 | 124,00 | 116K | 10 |
| 04/01/2024 | 0,00% | 0,00 | 124,95 | 124,95 | 124,95 | 124,95 | 19M | 1 |
| 03/01/2024 | 0,00% | 0,00 | 124,95 | 124,95 | 124,95 | 124,95 | 10M | 3 |
| 13/12/2023 | -1,46% | -1,85 | 124,95 | 124,95 | 124,95 | 124,95 | 49K | 1 |
| 01/12/2023 | 0,00% | 0,00 | 126,80 | 126,80 | 126,80 | 126,80 | 20K | 1 |
| 30/11/2023 | -0,16% | -0,20 | 126,80 | 126,80 | 126,80 | 126,80 | 57K | 1 |
| 27/11/2023 | 0,40% | 0,50 | 127,00 | 125,00 | 125,00 | 127,00 | 348K | 5 |
| 21/11/2023 | -1,17% | -1,50 | 126,50 | 126,50 | 126,50 | 126,50 | 40K | 2 |
| 10/11/2023 | 2,81% | 3,50 | 128,00 | 128,00 | 128,00 | 128,00 | 896 | 1 |
| 08/11/2023 | 0,40% | 0,50 | 124,50 | 124,50 | 124,50 | 124,50 | 96K | 1 |
| 30/10/2023 | 0,00% | 0,00 | 124,00 | 124,00 | 124,00 | 124,00 | 124 | 1 |
| 25/10/2023 | 1,65% | 2,01 | 124,00 | 124,00 | 124,00 | 124,00 | 422K | 17 |
| 24/10/2023 | 1,66% | 1,99 | 121,99 | 121,00 | 121,00 | 122,00 | 180K | 4 |
| 20/10/2023 | 1,27% | 1,50 | 120,00 | 120,00 | 120,00 | 120,00 | 42K | 1 |
| 19/10/2023 | 0,42% | 0,50 | 118,50 | 118,50 | 118,50 | 118,50 | 201K | 2 |
| 17/10/2023 | 0,85% | 1,00 | 118,00 | 118,00 | 118,00 | 118,00 | 76K | 1 |
| 13/10/2023 | 0,00% | 0,00 | 117,00 | 117,00 | 117,00 | 117,00 | 18K | 1 |
| 11/10/2023 | 0,00% | 0,00 | 117,00 | 117,00 | 117,00 | 117,00 | 292K | 3 |
| 10/10/2023 | 0,00% | 0,00 | 117,00 | 117,00 | 117,00 | 117,00 | 210K | 2 |
| 09/10/2023 | 0,00% | 0,00 | 117,00 | 117,00 | 117,00 | 117,00 | 70K | 2 |
| 06/10/2023 | 0,00% | 0,00 | 117,00 | 110,00 | 110,00 | 117,00 | 114K | 2 |
| 03/10/2023 | 1,74% | 2,00 | 117,00 | 117,00 | 117,00 | 117,00 | 117 | 1 |
| 29/09/2023 | 4,55% | 5,00 | 115,00 | 110,00 | 110,00 | 115,00 | 77K | 4 |
| 28/09/2023 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 173K | 2 |
| 26/09/2023 | 2,80% | 3,00 | 110,00 | 109,00 | 109,00 | 110,00 | 131K | 5 |
| 21/09/2023 | 0,00% | 0,00 | 107,00 | 107,00 | 107,00 | 107,00 | 8M | 2 |
| 19/09/2023 | -2,28% | -2,50 | 107,00 | 107,00 | 107,00 | 107,00 | 99K | 2 |
| 18/09/2023 | 0,46% | 0,50 | 109,50 | 109,00 | 109,00 | 110,00 | 80K | 3 |
| 14/09/2023 | 0,00% | 0,00 | 109,00 | 109,00 | 109,00 | 109,00 | 54K | 1 |
| 11/09/2023 | -0,91% | -1,00 | 109,00 | 109,00 | 109,00 | 109,00 | 54K | 2 |
| 06/09/2023 | 2,79% | 2,99 | 110,00 | 110,00 | 110,00 | 110,00 | 56K | 2 |
| 05/09/2023 | 0,00% | 0,00 | 107,01 | 107,01 | 107,01 | 107,01 | 54K | 6 |
| 30/08/2023 | -0,92% | -0,99 | 107,01 | 107,01 | 107,01 | 107,01 | 104K | 10 |
| 29/08/2023 | -0,93% | -1,01 | 108,00 | 110,00 | 107,00 | 110,00 | 322K | 3 |
| 25/08/2023 | 1,87% | 2,00 | 109,01 | 109,00 | 109,00 | 110,00 | 708K | 8 |
| 24/08/2023 | 0,96% | 1,02 | 107,01 | 106,00 | 106,00 | 107,01 | 11M | 35 |
| 23/08/2023 | -1,40% | -1,51 | 105,99 | 108,50 | 105,99 | 109,00 | 244K | 5 |
| 21/08/2023 | 0,00% | 0,00 | 107,50 | 107,50 | 107,50 | 107,50 | 17K | 1 |
| 17/08/2023 | 0,00% | 0,00 | 107,50 | 107,50 | 107,50 | 107,50 | 47K | 2 |
| 16/08/2023 | -0,92% | -1,00 | 107,50 | 107,50 | 107,50 | 107,50 | 49K | 3 |
| 15/08/2023 | 0,93% | 1,00 | 108,50 | 107,50 | 107,50 | 108,50 | 58K | 2 |
| 14/08/2023 | 0,00% | 0,00 | 107,50 | 107,50 | 107,50 | 107,50 | 54K | 1 |
| 11/08/2023 | 0,00% | 0,00 | 107,50 | 107,50 | 107,50 | 107,50 | 54K | 1 |
| 04/08/2023 | 0,00% | 0,00 | 107,50 | 107,50 | 107,50 | 107,50 | 161K | 2 |
| 01/08/2023 | 0,00% | 0,00 | 107,50 | 107,50 | 107,50 | 107,50 | 108K | 2 |
| 31/07/2023 | 0,47% | 0,50 | 107,50 | 107,00 | 107,00 | 107,50 | 177K | 2 |
| 28/07/2023 | 1,90% | 2,00 | 107,00 | 107,00 | 107,00 | 107,00 | 37K | 2 |
| 26/07/2023 | - | - | 105,00 | 105,00 | 105,00 | 105,00 | 52K | 4 |
Date,Open,High,Low,Close,Volume
26-Apr-24,152.00,152.00,152.00,152.00,1520
25-Apr-24,139.80,140.00,139.00,140.00,15172330
24-Apr-24,139.00,139.00,139.00,139.00,1026098
23-Apr-24,139.00,139.00,139.00,139.00,14207607
15-Apr-24,139.90,139.90,139.90,139.90,699
08-Apr-24,139.90,139.90,139.90,139.90,26581
25-Mar-24,130.00,130.00,130.00,130.00,494000
20-Mar-24,130.00,130.00,130.00,130.00,130
18-Mar-24,118.25,118.25,118.25,118.25,118
15-Mar-24,124.93,124.93,118.20,124.93,617
14-Mar-24,124.90,124.90,124.90,124.90,4167913
07-Mar-24,130.00,130.00,130.00,130.00,299000
05-Mar-24,131.00,131.00,115.01,130.00,394415
04-Mar-24,132.00,132.00,132.00,132.00,49500
29-Feb-24,130.00,130.00,130.00,130.00,1300
28-Feb-24,124.80,124.80,124.80,124.80,4164576
27-Feb-24,124.80,130.00,124.80,130.00,7088021
26-Feb-24,130.00,130.00,124.80,130.00,6706658
23-Feb-24,124.00,130.00,124.00,130.00,1240130
22-Feb-24,124.80,130.00,124.80,130.00,14000194
09-Feb-24,124.00,124.00,124.00,124.00,1199948
06-Feb-24,124.00,124.00,124.00,124.00,3623280
05-Feb-24,124.00,124.00,124.00,124.00,3623280
31-Jan-24,122.00,124.50,122.00,124.50,245245
26-Jan-24,124.49,124.49,124.49,124.49,7855319
25-Jan-24,124.50,124.50,124.50,124.50,3984
18-Jan-24,120.00,120.00,120.00,120.00,24000
15-Jan-24,110.00,120.00,110.00,120.00,5269940
12-Jan-24,120.76,121.00,111.00,120.00,13107
09-Jan-24,110.00,124.00,110.00,120.00,116124
04-Jan-24,124.95,124.95,124.95,124.95,19499946
03-Jan-24,124.95,124.95,124.95,124.95,10333240
13-Dec-23,124.95,124.95,124.95,124.95,49355
01-Dec-23,126.80,126.80,126.80,126.80,19654
30-Nov-23,126.80,126.80,126.80,126.80,57060
27-Nov-23,125.00,127.00,125.00,127.00,347759
21-Nov-23,126.50,126.50,126.50,126.50,39974
10-Nov-23,128.00,128.00,128.00,128.00,896
08-Nov-23,124.50,124.50,124.50,124.50,95865
30-Oct-23,124.00,124.00,124.00,124.00,124
25-Oct-23,124.00,124.00,124.00,124.00,421600
24-Oct-23,121.00,122.00,121.00,121.99,179787
20-Oct-23,120.00,120.00,120.00,120.00,42000
19-Oct-23,118.50,118.50,118.50,118.50,201450
17-Oct-23,118.00,118.00,118.00,118.00,75874
13-Oct-23,117.00,117.00,117.00,117.00,17550
11-Oct-23,117.00,117.00,117.00,117.00,292500
10-Oct-23,117.00,117.00,117.00,117.00,210132
09-Oct-23,117.00,117.00,117.00,117.00,69966
06-Oct-23,110.00,117.00,110.00,117.00,114235
03-Oct-23,117.00,117.00,117.00,117.00,117
29-Sep-23,110.00,115.00,110.00,115.00,76600
28-Sep-23,110.00,110.00,110.00,110.00,172920
26-Sep-23,109.00,110.00,109.00,110.00,131402
21-Sep-23,107.00,107.00,107.00,107.00,8355523
19-Sep-23,107.00,107.00,107.00,107.00,99068
18-Sep-23,109.00,110.00,109.00,109.50,79797
14-Sep-23,109.00,109.00,109.00,109.00,54500
11-Sep-23,109.00,109.00,109.00,109.00,54500
06-Sep-23,110.00,110.00,110.00,110.00,55770
05-Sep-23,107.01,107.01,107.01,107.01,53505
30-Aug-23,107.01,107.01,107.01,107.01,104441
29-Aug-23,110.00,110.00,107.00,108.00,322432
25-Aug-23,109.00,110.00,109.00,109.01,708227
24-Aug-23,106.00,107.01,106.00,107.01,10718470
23-Aug-23,108.50,109.00,105.99,105.99,244478
21-Aug-23,107.50,107.50,107.50,107.50,17200
17-Aug-23,107.50,107.50,107.50,107.50,47300
16-Aug-23,107.50,107.50,107.50,107.50,49450
15-Aug-23,107.50,108.50,107.50,108.50,58090
14-Aug-23,107.50,107.50,107.50,107.50,53750
11-Aug-23,107.50,107.50,107.50,107.50,53750
04-Aug-23,107.50,107.50,107.50,107.50,161250
01-Aug-23,107.50,107.50,107.50,107.50,107500
31-Jul-23,107.00,107.50,107.00,107.50,177050
28-Jul-23,107.00,107.00,107.00,107.00,37450
26-Jul-23,105.00,105.00,105.00,105.00,52500
*exoneração de responsabilidade e termos de uso