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
20/06/2025	-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	4,58%	1,49	34,05	32,62	32,62	34,53	76K	16
08/04/2025	-2,51%	-0,84	32,56	34,44	32,56	35,40	404K	116
07/04/2025	-4,30%	-1,50	33,40	34,90	32,22	34,90	465K	71
04/04/2025	-6,23%	-2,32	34,90	37,21	34,29	37,21	488K	213
03/04/2025	-4,71%	-1,84	37,22	37,00	36,08	38,04	506K	335
02/04/2025	-3,48%	-1,41	39,06	38,98	38,82	39,12	33K	27
01/04/2025	3,48%	1,36	40,47	39,30	38,84	40,47	291K	700
31/03/2025	-5,51%	-2,28	39,11	39,39	38,83	39,48	95K	23
28/03/2025	0,46%	0,19	41,39	39,96	39,80	41,39	46K	177
27/03/2025	3,57%	1,42	41,20	40,82	40,64	41,47	155K	107
26/03/2025	0,23%	0,09	39,78	39,77	39,64	40,52	62K	245
25/03/2025	-2,12%	-0,86	39,69	40,05	39,23	40,08	39K	106
24/03/2025	1,07%	0,43	40,55	40,12	40,12	40,87	147K	43
21/03/2025	-1,38%	-0,56	40,12	40,07	40,06	40,37	20K	9
20/03/2025	-3,56%	-1,50	40,68	40,08	40,04	41,20	198K	89
19/03/2025	-1,26%	-0,54	42,18	43,20	41,88	43,28	47K	110
18/03/2025	-0,26%	-0,11	42,72	42,84	42,44	42,97	119K	34
17/03/2025	4,26%	1,75	42,83	41,50	41,50	42,83	210K	107
14/03/2025	2,29%	0,92	41,08	41,20	40,61	41,36	51K	493
13/03/2025	3,72%	1,44	40,16	39,86	39,86	40,82	87K	63
12/03/2025	-2,47%	-0,98	38,72	40,99	38,44	40,99	878K	1.933
11/03/2025	0,43%	0,17	39,70	40,24	39,38	40,45	808K	60
10/03/2025	-2,85%	-1,16	39,53	39,80	39,23	40,08	61K	29
07/03/2025	-2,75%	-1,15	40,69	41,00	40,40	42,09	3M	177
06/03/2025	-0,76%	-0,32	41,84	44,44	40,99	44,92	4M	1.908
05/03/2025	3,03%	1,24	42,16	41,57	41,52	42,24	4M	56
28/02/2025	-0,87%	-0,36	40,92	40,12	39,68	40,99	419K	369
27/02/2025	0,46%	0,19	41,28	42,20	41,06	42,20	125K	19
26/02/2025	6,59%	2,54	41,09	41,57	40,70	41,75	37K	45
25/02/2025	1,69%	0,64	38,55	37,15	37,15	38,90	23K	156
24/02/2025	-6,30%	-2,55	37,91	39,47	37,23	39,47	33K	14
21/02/2025	3,32%	1,30	40,46	40,00	39,73	41,17	383K	29
20/02/2025	4,93%	1,84	39,16	38,84	38,84	40,20	20K	18
19/02/2025	1,25%	0,46	37,32	37,30	37,08	37,35	26K	5
18/02/2025	-7,43%	-2,96	36,86	38,12	36,83	38,41	439K	894
17/02/2025	1,87%	0,73	39,82	39,09	38,62	40,02	921K	127
14/02/2025	2,79%	1,06	39,09	40,18	39,09	40,18	44K	8
13/02/2025	1,17%	0,44	38,03	37,22	36,92	38,03	23K	10
12/02/2025	-3,79%	-1,48	37,59	39,47	37,59	39,47	28K	13
11/02/2025	-5,01%	-2,06	39,07	40,71	39,07	40,71	110K	11
10/02/2025	6,22%	2,41	41,13	39,88	39,59	41,13	158K	18
07/02/2025	0,26%	0,10	38,72	38,81	38,49	39,10	106K	117
06/02/2025	0,08%	0,03	38,62	38,60	38,26	39,00	214K	19
05/02/2025	-2,70%	-1,07	38,59	38,96	38,31	38,96	332K	33
04/02/2025	2,16%	0,84	39,66	39,96	39,66	40,50	102K	17
03/02/2025	-1,37%	-0,54	38,82	39,15	38,20	39,57	320K	107
31/01/2025	-4,49%	-1,85	39,36	41,02	39,36	41,08	300K	322
30/01/2025	1,75%	0,71	41,21	39,80	39,80	41,32	24K	45
29/01/2025	1,66%	0,66	40,50	39,81	39,36	40,50	67K	8
28/01/2025	0,58%	0,23	39,84	40,01	39,09	40,01	19K	16
27/01/2025	-1,69%	-0,68	39,61	40,29	39,40	40,29	215K	20
24/01/2025	6,11%	2,32	40,29	38,80	38,80	40,29	63K	40
23/01/2025	-1,68%	-0,65	37,97	38,26	37,78	38,60	50K	7
22/01/2025	-4,41%	-1,78	38,62	39,29	38,62	39,29	18K	4
21/01/2025	-4,38%	-1,85	40,40	40,52	38,55	40,60	63K	26
20/01/2025	7,51%	2,95	42,25	40,01	39,30	42,25	810K	55
17/01/2025	9,35%	3,36	39,30	37,41	37,41	39,47	168K	301
16/01/2025	1,53%	0,54	35,94	35,73	35,73	35,94	14K	4
15/01/2025	1,52%	0,53	35,40	35,78	35,40	35,78	9K	5
14/01/2025	2,23%	0,76	34,87	35,11	34,87	35,22	19K	4
13/01/2025	0,62%	0,21	34,11	33,66	33,47	34,16	61K	33
10/01/2025	-2,11%	-0,73	33,90	34,44	33,66	37,00	67K	59
09/01/2025	-2,18%	-0,77	34,63	35,49	34,63	35,49	874	2
08/01/2025	-4,25%	-1,57	35,40	35,19	35,05	35,56	218K	24
07/01/2025	-0,05%	-0,02	36,97	35,17	35,10	36,97	98K	86
06/01/2025	0,87%	0,32	36,99	37,04	35,60	37,04	277K	32
03/01/2025	6,23%	2,15	36,67	35,22	35,22	36,67	548K	265
02/01/2025	-2,29%	-0,81	34,52	35,33	34,52	35,76	233K	451
30/12/2024	-2,30%	-0,83	35,33	36,00	35,33	36,00	62K	49
27/12/2024	-2,61%	-0,97	36,16	37,00	35,97	37,00	4M	61
26/12/2024	-0,83%	-0,31	37,13	37,60	37,10	37,60	24K	17
23/12/2024	2,44%	0,89	37,44	36,92	36,92	37,52	112K	117
20/12/2024	0,69%	0,25	36,55	35,86	35,67	36,55	54K	30
19/12/2024	-4,57%	-1,74	36,30	38,36	36,30	38,36	184K	3.528
18/12/2024	0,05%	0,02	38,04	38,00	37,91	38,52	178K	81
17/12/2024	1,77%	0,66	38,02	37,60	37,60	38,08	171K	40
16/12/2024	0,00%	0,00	37,36	37,36	36,95	37,36	314K	42
13/12/2024	-1,58%	-0,60	37,36	37,20	37,12	37,64	72K	32
12/12/2024	-0,60%	-0,23	37,96	38,58	36,90	38,58	105K	14
11/12/2024	-3,90%	-1,55	38,19	44,12	37,88	44,12	71K	22
10/12/2024	-5,47%	-2,30	39,74	41,00	39,74	41,00	92K	68
09/12/2024	10,95%	4,15	42,04	40,99	40,89	42,84	5M	111
06/12/2024	4,06%	1,48	37,89	36,97	36,97	38,16	104K	17
05/12/2024	1,65%	0,59	36,41	36,24	36,24	36,52	64K	12
04/12/2024	-4,66%	-1,75	35,82	36,04	35,82	36,04	111K	10
03/12/2024	-	-	37,57	37,82	37,41	38,08	233K	44

Date,Open,High,Low,Close,Volume
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
08-Apr-25,34.44,35.40,32.56,32.56,403688
07-Apr-25,34.90,34.90,32.22,33.40,464553
04-Apr-25,37.21,37.21,34.29,34.90,487832
03-Apr-25,37.00,38.04,36.08,37.22,506297
02-Apr-25,38.98,39.12,38.82,39.06,33348
01-Apr-25,39.30,40.47,38.84,40.47,290980
31-Mar-25,39.39,39.48,38.83,39.11,94780
28-Mar-25,39.96,41.39,39.80,41.39,45957
27-Mar-25,40.82,41.47,40.64,41.20,154660
26-Mar-25,39.77,40.52,39.64,39.78,61927
25-Mar-25,40.05,40.08,39.23,39.69,39329
24-Mar-25,40.12,40.87,40.12,40.55,146864
21-Mar-25,40.07,40.37,40.06,40.12,20118
20-Mar-25,40.08,41.20,40.04,40.68,197905
19-Mar-25,43.20,43.28,41.88,42.18,46743
18-Mar-25,42.84,42.97,42.44,42.72,118842
17-Mar-25,41.50,42.83,41.50,42.83,210342
14-Mar-25,41.20,41.36,40.61,41.08,50538
13-Mar-25,39.86,40.82,39.86,40.16,86994
12-Mar-25,40.99,40.99,38.44,38.72,878073
11-Mar-25,40.24,40.45,39.38,39.70,807830
10-Mar-25,39.80,40.08,39.23,39.53,60536
07-Mar-25,41.00,42.09,40.40,40.69,2579767
06-Mar-25,44.44,44.92,40.99,41.84,4306315
05-Mar-25,41.57,42.24,41.52,42.16,3648299
28-Feb-25,40.12,40.99,39.68,40.92,419138
27-Feb-25,42.20,42.20,41.06,41.28,125263
26-Feb-25,41.57,41.75,40.70,41.09,36559
25-Feb-25,37.15,38.90,37.15,38.55,23314
24-Feb-25,39.47,39.47,37.23,37.91,33220
21-Feb-25,40.00,41.17,39.73,40.46,383190
20-Feb-25,38.84,40.20,38.84,39.16,20121
19-Feb-25,37.30,37.35,37.08,37.32,26044
18-Feb-25,38.12,38.41,36.83,36.86,439269
17-Feb-25,39.09,40.02,38.62,39.82,920596
14-Feb-25,40.18,40.18,39.09,39.09,43875
13-Feb-25,37.22,38.03,36.92,38.03,23497
12-Feb-25,39.47,39.47,37.59,37.59,27574
11-Feb-25,40.71,40.71,39.07,39.07,110441
10-Feb-25,39.88,41.13,39.59,41.13,158454
07-Feb-25,38.81,39.10,38.49,38.72,105915
06-Feb-25,38.60,39.00,38.26,38.62,213513
05-Feb-25,38.96,38.96,38.31,38.59,332347
04-Feb-25,39.96,40.50,39.66,39.66,102195
03-Feb-25,39.15,39.57,38.20,38.82,319768
31-Jan-25,41.02,41.08,39.36,39.36,299657
30-Jan-25,39.80,41.32,39.80,41.21,23683
29-Jan-25,39.81,40.50,39.36,40.50,66594
28-Jan-25,40.01,40.01,39.09,39.84,19154
27-Jan-25,40.29,40.29,39.40,39.61,215478
24-Jan-25,38.80,40.29,38.80,40.29,63052
23-Jan-25,38.26,38.60,37.78,37.97,50386
22-Jan-25,39.29,39.29,38.62,38.62,17900
21-Jan-25,40.52,40.60,38.55,40.40,62869
20-Jan-25,40.01,42.25,39.30,42.25,810471
17-Jan-25,37.41,39.47,37.41,39.30,167889
16-Jan-25,35.73,35.94,35.73,35.94,13547
15-Jan-25,35.78,35.78,35.40,35.40,8782
14-Jan-25,35.11,35.22,34.87,34.87,19301
13-Jan-25,33.66,34.16,33.47,34.11,60553
10-Jan-25,34.44,37.00,33.66,33.90,67273
09-Jan-25,35.49,35.49,34.63,34.63,874
08-Jan-25,35.19,35.56,35.05,35.40,218021
07-Jan-25,35.17,36.97,35.10,36.97,97919
06-Jan-25,37.04,37.04,35.60,36.99,277183
03-Jan-25,35.22,36.67,35.22,36.67,548498
02-Jan-25,35.33,35.76,34.52,34.52,233456
30-Dec-24,36.00,36.00,35.33,35.33,61926
27-Dec-24,37.00,37.00,35.97,36.16,4311531
26-Dec-24,37.60,37.60,37.10,37.13,24019
23-Dec-24,36.92,37.52,36.92,37.44,112031
20-Dec-24,35.86,36.55,35.67,36.55,53674
19-Dec-24,38.36,38.36,36.30,36.30,183653
18-Dec-24,38.00,38.52,37.91,38.04,177738
17-Dec-24,37.60,38.08,37.60,38.02,171158
16-Dec-24,37.36,37.36,36.95,37.36,314405
13-Dec-24,37.20,37.64,37.12,37.36,72307
12-Dec-24,38.58,38.58,36.90,37.96,104937
11-Dec-24,44.12,44.12,37.88,38.19,70546
10-Dec-24,41.00,41.00,39.74,39.74,91545
09-Dec-24,40.99,42.84,40.89,42.04,5036076
06-Dec-24,36.97,38.16,36.97,37.89,104299
05-Dec-24,36.24,36.52,36.24,36.41,64225
04-Dec-24,36.04,36.04,35.82,35.82,110896
03-Dec-24,37.82,38.08,37.41,37.57,233380

*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