Cotação atual, histórico e gráfico do papel: JDCO34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações JDCO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/10/2025	1,58%	0,47	30,27	30,10	29,26	30,30	203K	71
17/10/2025	-0,13%	-0,04	29,80	29,55	29,24	29,83	874K	280
16/10/2025	-1,03%	-0,31	29,84	29,94	29,70	30,09	22K	63
15/10/2025	0,74%	0,22	30,15	30,14	30,05	30,35	704K	15
14/10/2025	-1,42%	-0,43	29,93	29,77	29,64	30,11	263K	477
13/10/2025	4,29%	1,25	30,36	29,85	29,85	30,49	1M	27
10/10/2025	-3,93%	-1,19	29,11	30,30	28,80	31,55	448K	358

09/10/2025	-2,88%	-0,90	30,30	31,20	30,30	31,20	40K	535
08/10/2025	0,16%	0,05	31,20	31,08	30,52	31,27	135K	15
07/10/2025	-2,26%	-0,72	31,15	32,10	30,88	32,10	153K	55
06/10/2025	1,37%	0,43	31,87	31,76	31,37	32,03	194K	213
03/10/2025	-1,75%	-0,56	31,44	32,15	31,38	32,22	1M	561
02/10/2025	-0,84%	-0,27	32,00	32,30	31,99	32,78	465K	436
01/10/2025	4,30%	1,33	32,27	31,41	31,41	32,27	365K	30
30/09/2025	-1,56%	-0,49	30,94	31,58	30,85	31,75	411K	31
29/09/2025	2,44%	0,75	31,43	31,29	31,18	31,53	55K	19
26/09/2025	-2,14%	-0,67	30,68	30,88	30,62	30,89	148K	7
25/09/2025	1,42%	0,44	31,35	31,22	30,60	31,84	157K	19
24/09/2025	6,07%	1,77	30,91	30,07	30,07	31,67	2M	467
23/09/2025	-3,61%	-1,09	29,14	29,80	29,14	30,17	590K	24
22/09/2025	-3,11%	-0,97	30,23	30,99	30,23	30,99	192K	10
19/09/2025	-0,22%	-0,07	31,20	31,49	31,20	31,86	634K	235
18/09/2025	-0,64%	-0,20	31,27	30,67	30,65	31,41	257K	12
17/09/2025	2,64%	0,81	31,47	31,05	30,76	31,50	196K	20
16/09/2025	0,52%	0,16	30,66	29,68	29,50	30,70	107K	13
15/09/2025	1,23%	0,37	30,50	30,47	29,91	30,50	52K	16
12/09/2025	-2,14%	-0,66	30,13	30,79	30,11	30,84	351K	1.339
11/09/2025	5,34%	1,56	30,79	30,16	30,16	30,93	126K	15
10/09/2025	-4,48%	-1,37	29,23	30,91	29,23	30,91	2M	62
09/09/2025	3,03%	0,90	30,60	29,75	29,75	30,78	477K	1.700
08/09/2025	4,54%	1,29	29,70	28,50	28,50	29,70	326K	39
05/09/2025	0,96%	0,27	28,41	28,35	28,05	28,41	91K	15
04/09/2025	-0,92%	-0,26	28,14	28,15	27,97	28,19	15K	14
03/09/2025	-0,56%	-0,16	28,40	28,09	28,09	28,50	64K	16
02/09/2025	0,04%	0,01	28,56	28,00	27,81	28,56	173K	30
01/09/2025	-4,26%	-1,27	28,55	29,82	28,46	29,82	109K	30
29/08/2025	-0,60%	-0,18	29,82	27,66	27,56	29,82	471K	58
28/08/2025	7,80%	2,17	30,00	27,30	27,01	30,00	59K	32
27/08/2025	-8,00%	-2,42	27,83	30,24	27,79	30,24	228K	43
26/08/2025	0,03%	0,01	30,25	29,92	28,81	30,25	105K	28
25/08/2025	-0,03%	-0,01	30,24	29,22	28,83	30,24	268K	25
22/08/2025	5,92%	1,69	30,25	28,56	28,56	30,25	6K	16
21/08/2025	0,32%	0,09	28,56	28,38	28,38	28,56	1K	9
20/08/2025	-0,70%	-0,20	28,47	28,65	28,43	28,65	36K	7
19/08/2025	-0,14%	-0,04	28,67	28,80	28,50	28,89	28K	12
18/08/2025	0,74%	0,21	28,71	28,77	28,69	28,90	33K	31
15/08/2025	-0,21%	-0,06	28,50	28,01	27,97	28,51	101K	17
14/08/2025	-2,16%	-0,63	28,56	29,12	28,17	29,12	34K	22
13/08/2025	0,83%	0,24	29,19	29,16	29,04	29,19	87K	10
12/08/2025	2,37%	0,67	28,95	28,28	28,28	28,95	36K	29
11/08/2025	-1,19%	-0,34	28,28	28,62	28,28	28,62	18K	13
08/08/2025	0,21%	0,06	28,62	28,47	28,21	28,62	114K	21
07/08/2025	0,28%	0,08	28,56	29,38	28,56	29,38	3K	23
06/08/2025	-1,21%	-0,35	28,48	28,70	28,27	28,70	34K	13
05/08/2025	-0,31%	-0,09	28,83	28,84	28,83	28,87	2K	4
04/08/2025	1,26%	0,36	28,92	28,60	28,60	28,98	4K	20
01/08/2025	-2,82%	-0,83	28,56	28,80	28,40	28,80	2K	12
31/07/2025	-0,44%	-0,13	29,39	29,52	29,30	29,54	3K	7
30/07/2025	-0,81%	-0,24	29,52	30,02	29,52	30,02	30K	11
29/07/2025	-3,31%	-1,02	29,76	31,09	29,76	31,09	28K	25
28/07/2025	0,39%	0,12	30,78	31,02	30,78	31,23	41K	10
25/07/2025	-0,16%	-0,05	30,66	30,58	30,58	30,68	337	4
24/07/2025	-1,95%	-0,61	30,71	31,28	30,66	31,28	106K	10
23/07/2025	-0,67%	-0,21	31,32	31,62	31,29	31,75	5K	24
22/07/2025	1,35%	0,42	31,53	31,04	31,04	31,53	33K	51
21/07/2025	-1,43%	-0,45	31,11	31,88	30,93	31,88	23K	14
18/07/2025	4,16%	1,26	31,56	31,40	31,23	31,68	91K	38
17/07/2025	3,38%	0,99	30,30	29,89	29,84	30,42	118K	18
16/07/2025	-1,35%	-0,40	29,31	29,82	29,23	29,82	46K	5
15/07/2025	3,92%	1,12	29,71	29,77	29,67	29,77	2K	29
14/07/2025	-0,31%	-0,09	28,59	28,83	28,54	28,83	3K	10
11/07/2025	-0,73%	-0,21	28,68	29,04	28,68	29,10	2K	7
10/07/2025	0,35%	0,10	28,89	28,89	28,71	28,95	4K	7
09/07/2025	-2,70%	-0,80	28,79	28,76	28,59	29,01	3M	32
08/07/2025	1,06%	0,31	29,59	29,98	29,59	30,15	87K	69
07/07/2025	-0,81%	-0,24	29,28	28,93	28,93	29,52	22K	10
04/07/2025	1,34%	0,39	29,52	29,13	28,67	29,52	21K	9
03/07/2025	-0,34%	-0,10	29,13	29,04	28,87	29,28	29K	16
02/07/2025	-1,62%	-0,48	29,23	29,71	29,07	29,71	3K	10
01/07/2025	-1,46%	-0,44	29,71	29,40	29,40	29,81	802	15
27/06/2025	-1,47%	-0,45	30,15	30,23	30,15	30,25	3K	4
26/06/2025	0,10%	0,03	30,60	30,88	30,29	30,88	24K	28
25/06/2025	2,17%	0,65	30,57	30,50	30,37	30,57	1K	14
24/06/2025	3,14%	0,91	29,92	29,49	29,46	30,18	26K	30
23/06/2025	-0,24%	-0,07	29,01	29,08	28,80	29,22	46K	220
20/06/2025	-2,74%	-0,82	29,08	29,91	28,98	29,91	3K	16
18/06/2025	-1,97%	-0,60	29,90	30,39	29,61	30,39	17K	23
17/06/2025	-1,07%	-0,33	30,50	30,51	30,39	30,73	54K	26
16/06/2025	2,43%	0,73	30,83	30,81	30,66	31,00	68K	13
13/06/2025	-2,93%	-0,91	30,10	30,45	30,10	30,45	11K	8
12/06/2025	-0,70%	-0,22	31,01	31,02	31,01	31,15	3K	20
11/06/2025	-0,19%	-0,06	31,23	31,23	31,23	31,23	62	1
10/06/2025	-0,38%	-0,12	31,29	31,05	30,94	31,41	5K	11
09/06/2025	2,65%	0,81	31,41	31,38	31,15	31,56	11K	318
06/06/2025	-0,23%	-0,07	30,60	30,59	30,57	30,64	92K	33
05/06/2025	-1,98%	-0,62	30,67	30,67	30,67	30,67	13K	2
04/06/2025	3,10%	0,94	31,29	30,72	30,72	31,41	46K	172
03/06/2025	-2,29%	-0,71	30,35	30,55	30,35	30,60	103K	38
02/06/2025	1,54%	0,47	31,06	30,59	30,59	31,13	44K	117
30/05/2025	-1,29%	-0,40	30,59	30,72	30,59	30,72	196K	4
29/05/2025	4,63%	1,37	30,99	30,98	30,90	31,18	269K	26
28/05/2025	-2,63%	-0,80	29,62	30,42	29,62	30,42	59K	16
27/05/2025	-6,00%	-1,94	30,42	32,34	30,42	32,34	197K	27
26/05/2025	1,86%	0,59	32,36	31,77	31,15	32,36	406K	415
23/05/2025	-0,28%	-0,09	31,77	31,92	31,36	31,92	79K	17
22/05/2025	0,95%	0,30	31,86	31,41	31,38	31,95	48K	9
21/05/2025	-1,87%	-0,60	31,56	31,91	31,49	31,96	18K	494
20/05/2025	2,10%	0,66	32,16	31,23	31,23	32,50	132K	55
19/05/2025	-0,82%	-0,26	31,50	31,57	31,37	31,62	24K	16
16/05/2025	-2,43%	-0,79	31,76	32,13	31,71	32,13	94K	20
15/05/2025	-6,65%	-2,32	32,55	32,52	32,00	32,55	347K	31
14/05/2025	-0,97%	-0,34	34,87	35,57	33,36	35,57	333K	35
13/05/2025	2,95%	1,01	35,21	32,49	32,49	35,55	168K	23
12/05/2025	7,41%	2,36	34,20	33,50	33,50	34,38	540K	54
09/05/2025	-1,73%	-0,56	31,84	32,21	31,80	32,21	683K	210
08/05/2025	0,12%	0,04	32,40	32,25	31,96	32,40	108K	13
07/05/2025	-3,40%	-1,14	32,36	33,51	32,13	33,51	2K	4
06/05/2025	0,00%	0,00	33,50	32,47	32,30	33,50	63K	13
05/05/2025	3,88%	1,25	33,50	32,58	32,13	33,50	34K	11
02/05/2025	0,31%	0,10	32,25	32,15	31,77	32,63	692K	182
30/04/2025	3,81%	1,18	32,15	30,71	30,24	32,15	48K	10
29/04/2025	0,23%	0,07	30,97	31,18	30,83	31,18	13K	9
28/04/2025	-3,83%	-1,23	30,90	31,04	30,71	32,54	293K	43
25/04/2025	4,97%	1,52	32,13	30,38	30,38	32,13	112K	11
24/04/2025	-3,95%	-1,26	30,61	31,65	30,38	31,65	162K	19
23/04/2025	-0,25%	-0,08	31,87	32,50	31,87	32,50	130K	23
22/04/2025	-6,30%	-2,15	31,95	33,50	31,87	33,50	187K	36
17/04/2025	-0,44%	-0,15	34,10	34,77	33,78	34,77	31K	37
16/04/2025	-6,80%	-2,50	34,25	36,57	34,25	36,57	58K	52
15/04/2025	-4,74%	-1,83	36,75	36,76	36,55	36,92	42K	12
14/04/2025	8,77%	3,11	38,58	37,22	37,13	38,58	209K	21
11/04/2025	1,93%	0,67	35,47	35,79	34,45	35,79	167K	39
10/04/2025	2,20%	0,75	34,80	34,85	34,80	35,96	26K	23
09/04/2025	-	-	34,05	32,62	32,62	34,53	76K	16

Date,Open,High,Low,Close,Volume
20-Oct-25,30.10,30.30,29.26,30.27,202884
17-Oct-25,29.55,29.83,29.24,29.80,874213
16-Oct-25,29.94,30.09,29.70,29.84,21858
15-Oct-25,30.14,30.35,30.05,30.15,703764
14-Oct-25,29.77,30.11,29.64,29.93,263384
13-Oct-25,29.85,30.49,29.85,30.36,1265959
10-Oct-25,30.30,31.55,28.80,29.11,448289
09-Oct-25,31.20,31.20,30.30,30.30,39969
08-Oct-25,31.08,31.27,30.52,31.20,134547
07-Oct-25,32.10,32.10,30.88,31.15,152993
06-Oct-25,31.76,32.03,31.37,31.87,194311
03-Oct-25,32.15,32.22,31.38,31.44,1168067
02-Oct-25,32.30,32.78,31.99,32.00,464738
01-Oct-25,31.41,32.27,31.41,32.27,364884
30-Sep-25,31.58,31.75,30.85,30.94,411134
29-Sep-25,31.29,31.53,31.18,31.43,55459
26-Sep-25,30.88,30.89,30.62,30.68,147846
25-Sep-25,31.22,31.84,30.60,31.35,157040
24-Sep-25,30.07,31.67,30.07,30.91,2307728
23-Sep-25,29.80,30.17,29.14,29.14,589903
22-Sep-25,30.99,30.99,30.23,30.23,192336
19-Sep-25,31.49,31.86,31.20,31.20,633937
18-Sep-25,30.67,31.41,30.65,31.27,256998
17-Sep-25,31.05,31.50,30.76,31.47,196086
16-Sep-25,29.68,30.70,29.50,30.66,106956
15-Sep-25,30.47,30.50,29.91,30.50,52142
12-Sep-25,30.79,30.84,30.11,30.13,350855
11-Sep-25,30.16,30.93,30.16,30.79,125714
10-Sep-25,30.91,30.91,29.23,29.23,2004430
09-Sep-25,29.75,30.78,29.75,30.60,476979
08-Sep-25,28.50,29.70,28.50,29.70,325646
05-Sep-25,28.35,28.41,28.05,28.41,90681
04-Sep-25,28.15,28.19,27.97,28.14,14829
03-Sep-25,28.09,28.50,28.09,28.40,63576
02-Sep-25,28.00,28.56,27.81,28.56,172912
01-Sep-25,29.82,29.82,28.46,28.55,109476
29-Aug-25,27.66,29.82,27.56,29.82,470707
28-Aug-25,27.30,30.00,27.01,30.00,59310
27-Aug-25,30.24,30.24,27.79,27.83,227581
26-Aug-25,29.92,30.25,28.81,30.25,105033
25-Aug-25,29.22,30.24,28.83,30.24,267722
22-Aug-25,28.56,30.25,28.56,30.25,6204
21-Aug-25,28.38,28.56,28.38,28.56,1423
20-Aug-25,28.65,28.65,28.43,28.47,35769
19-Aug-25,28.80,28.89,28.50,28.67,27991
18-Aug-25,28.77,28.90,28.69,28.71,32988
15-Aug-25,28.01,28.51,27.97,28.50,101305
14-Aug-25,29.12,29.12,28.17,28.56,34463
13-Aug-25,29.16,29.19,29.04,29.19,87272
12-Aug-25,28.28,28.95,28.28,28.95,35733
11-Aug-25,28.62,28.62,28.28,28.28,18203
08-Aug-25,28.47,28.62,28.21,28.62,114055
07-Aug-25,29.38,29.38,28.56,28.56,2848
06-Aug-25,28.70,28.70,28.27,28.48,33630
05-Aug-25,28.84,28.87,28.83,28.83,2104
04-Aug-25,28.60,28.98,28.60,28.92,3708
01-Aug-25,28.80,28.80,28.40,28.56,2085
31-Jul-25,29.52,29.54,29.30,29.39,2939
30-Jul-25,30.02,30.02,29.52,29.52,29673
29-Jul-25,31.09,31.09,29.76,29.76,28494
28-Jul-25,31.02,31.23,30.78,30.78,40663
25-Jul-25,30.58,30.68,30.58,30.66,337
24-Jul-25,31.28,31.28,30.66,30.71,105789
23-Jul-25,31.62,31.75,31.29,31.32,5054
22-Jul-25,31.04,31.53,31.04,31.53,33369
21-Jul-25,31.88,31.88,30.93,31.11,23187
18-Jul-25,31.40,31.68,31.23,31.56,90594
17-Jul-25,29.89,30.42,29.84,30.30,118303
16-Jul-25,29.82,29.82,29.23,29.31,45721
15-Jul-25,29.77,29.77,29.67,29.71,2259
14-Jul-25,28.83,28.83,28.54,28.59,2974
11-Jul-25,29.04,29.10,28.68,28.68,1960
10-Jul-25,28.89,28.95,28.71,28.89,4305
09-Jul-25,28.76,29.01,28.59,28.79,2743101
08-Jul-25,29.98,30.15,29.59,29.59,87306
07-Jul-25,28.93,29.52,28.93,29.28,21646
04-Jul-25,29.13,29.52,28.67,29.52,21103
03-Jul-25,29.04,29.28,28.87,29.13,28806
02-Jul-25,29.71,29.71,29.07,29.23,2846
01-Jul-25,29.40,29.81,29.40,29.71,802
27-Jun-25,30.23,30.25,30.15,30.15,2901
26-Jun-25,30.88,30.88,30.29,30.60,24200
25-Jun-25,30.50,30.57,30.37,30.57,1434
24-Jun-25,29.49,30.18,29.46,29.92,25921
23-Jun-25,29.08,29.22,28.80,29.01,46159
20-Jun-25,29.91,29.91,28.98,29.08,2732
18-Jun-25,30.39,30.39,29.61,29.90,16844
17-Jun-25,30.51,30.73,30.39,30.50,53963
16-Jun-25,30.81,31.00,30.66,30.83,68276
13-Jun-25,30.45,30.45,30.10,30.10,11276
12-Jun-25,31.02,31.15,31.01,31.01,2670
11-Jun-25,31.23,31.23,31.23,31.23,62
10-Jun-25,31.05,31.41,30.94,31.29,4782
09-Jun-25,31.38,31.56,31.15,31.41,10817
06-Jun-25,30.59,30.64,30.57,30.60,91790
05-Jun-25,30.67,30.67,30.67,30.67,13188
04-Jun-25,30.72,31.41,30.72,31.29,45755
03-Jun-25,30.55,30.60,30.35,30.35,103407
02-Jun-25,30.59,31.13,30.59,31.06,44499
30-May-25,30.72,30.72,30.59,30.59,196410
29-May-25,30.98,31.18,30.90,30.99,268879
28-May-25,30.42,30.42,29.62,29.62,58690
27-May-25,32.34,32.34,30.42,30.42,197458
26-May-25,31.77,32.36,31.15,32.36,406349
23-May-25,31.92,31.92,31.36,31.77,79421
22-May-25,31.41,31.95,31.38,31.86,48432
21-May-25,31.91,31.96,31.49,31.56,17676
20-May-25,31.23,32.50,31.23,32.16,131693
19-May-25,31.57,31.62,31.37,31.50,23576
16-May-25,32.13,32.13,31.71,31.76,93694
15-May-25,32.52,32.55,32.00,32.55,347347
14-May-25,35.57,35.57,33.36,34.87,332811
13-May-25,32.49,35.55,32.49,35.21,168104
12-May-25,33.50,34.38,33.50,34.20,540018
09-May-25,32.21,32.21,31.80,31.84,683416
08-May-25,32.25,32.40,31.96,32.40,108275
07-May-25,33.51,33.51,32.13,32.36,2382
06-May-25,32.47,33.50,32.30,33.50,62900
05-May-25,32.58,33.50,32.13,33.50,33804
02-May-25,32.15,32.63,31.77,32.25,691832
30-Apr-25,30.71,32.15,30.24,32.15,48054
29-Apr-25,31.18,31.18,30.83,30.97,13220
28-Apr-25,31.04,32.54,30.71,30.90,293279
25-Apr-25,30.38,32.13,30.38,32.13,111990
24-Apr-25,31.65,31.65,30.38,30.61,161824
23-Apr-25,32.50,32.50,31.87,31.87,129755
22-Apr-25,33.50,33.50,31.87,31.95,187166
17-Apr-25,34.77,34.77,33.78,34.10,30696
16-Apr-25,36.57,36.57,34.25,34.25,58182
15-Apr-25,36.76,36.92,36.55,36.75,42202
14-Apr-25,37.22,38.58,37.13,38.58,209221
11-Apr-25,35.79,35.79,34.45,35.47,167303
10-Apr-25,34.85,35.96,34.80,34.80,25830
09-Apr-25,32.62,34.53,32.62,34.05,76442

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: JDCO34