papéis
login
mais

Cotação atual, histórico e gráfico do papel: JDCO34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
07/12/20212,98%12,75440,94445,60435,94448,4123K12
06/12/2021-1,03%-4,47428,19432,60410,00445,09764K146
03/12/2021-8,78%-41,63432,66453,53424,17454,00538K48
02/12/2021-2,69%-13,11474,29490,00474,29490,582M32
01/12/20211,78%8,54487,40490,00485,00493,70837K52
30/11/2021-3,35%-16,58478,86486,15475,16491,00616K12
29/11/20210,49%2,44495,44498,00485,00499,94299K10
26/11/20210,28%1,38493,00486,33483,19496,0583K21
25/11/2021-1,42%-7,07491,62498,69490,08498,69134K260
24/11/2021-0,32%-1,60498,69502,71498,69502,712K3
23/11/20211,30%6,40500,29508,00497,58520,00435K59
22/11/2021-3,63%-18,62493,89503,72484,45512,00500K97
19/11/20215,40%26,25512,51493,59493,31513,58666K36
18/11/20216,00%27,53486,26475,00475,00490,91834K27
17/11/2021-3,24%-15,35458,73467,40455,44470,00116K46
16/11/20211,53%7,14474,08466,94466,94474,0848K11
12/11/20212,47%11,24466,94458,18457,15466,9488K5
11/11/20216,49%27,79455,70427,91427,91455,70728K67
10/11/20210,63%2,67427,91426,30426,30433,15154K14
09/11/2021-1,13%-4,86425,24430,10423,00430,101M29
08/11/20210,33%1,42430,10433,82427,75433,8445K7
05/11/2021-5,09%-22,98428,68448,49428,68448,49254K13
04/11/2021-0,62%-2,83451,66449,58448,61455,0963K75
03/11/2021-2,37%-11,03454,49460,00450,17460,92219K12
01/11/20215,29%23,38465,52445,00440,44466,18377K61
29/10/2021-2,67%-12,11442,14441,75440,49445,8040K23
28/10/20210,53%2,40454,25446,50446,05454,2551K37
27/10/2021-0,48%-2,19451,85443,50442,75452,251M20
26/10/2021-2,62%-12,20454,04466,05454,04466,05224K51
25/10/2021-0,43%-2,01466,24465,60465,60468,8653K6
22/10/2021-1,45%-6,89468,25482,10467,70482,10348K240
21/10/2021-0,05%-0,24475,14476,00473,19477,00205K16
20/10/2021-0,11%-0,52475,38476,83475,18476,83419K13
19/10/20214,92%22,30475,90463,03463,03478,36109K30
18/10/20211,86%8,27453,60446,20443,08454,711M88
15/10/20210,19%0,86445,33444,47437,59445,3312K11
14/10/20210,06%0,27444,47441,32433,87444,472M36
13/10/20213,20%13,77444,20440,43440,43446,86738K13
11/10/2021-1,03%-4,50430,43439,03430,43441,18125K26
08/10/20213,43%14,42434,93420,42420,42434,932M29
07/10/20216,62%26,12420,51412,67412,67421,56242K67
06/10/20211,91%7,39394,39387,66385,70397,5074K27
05/10/20212,45%9,24387,00383,00383,00392,801M63
04/10/20210,37%1,41377,76376,35372,40380,2283K37
01/10/2021-4,84%-19,15376,35390,75373,33390,75600K53
30/09/20211,80%7,01395,50385,02385,02398,65154K84
29/09/2021-3,84%-15,53388,49406,70388,49407,52121K34
28/09/2021-1,63%-6,69404,02410,21400,63414,92735K28
27/09/20214,12%16,24410,71396,24395,90410,71577K28
24/09/2021-2,16%-8,70394,47395,84393,23395,87123K46
23/09/2021-0,17%-0,68403,17401,61397,12403,852M72
22/09/20213,75%14,60403,85399,08399,08403,8573K19
21/09/2021-1,85%-7,35389,25394,21389,14396,29645K33
20/09/2021-24,67%-129,87396,60399,99392,16400,97873K85
17/09/202129,88%121,11526,47418,61410,14526,47472K24
16/09/20211,13%4,52405,36395,60395,60406,1570K21
15/09/2021-2,07%-8,49400,84400,90394,75401,45486K41
14/09/2021-1,85%-7,72409,33417,05407,82417,05470K26
13/09/2021-1,59%-6,75417,05420,66413,20421,171M23
10/09/20210,90%3,80423,80425,46423,80430,00699K9
09/09/2021-3,11%-13,46420,00427,89412,80428,32271K21
08/09/20212,87%12,11433,46428,02426,00433,461M65
06/09/20211,58%6,55421,35420,00420,00421,359K3
03/09/2021-0,17%-0,70414,80407,40407,40415,00379K10
02/09/2021-4,48%-19,50415,50422,70411,77422,8968K21
01/09/20216,89%28,05435,00410,64410,64435,0050K16
31/08/20211,90%7,59406,95402,30402,30408,27138K8
30/08/20210,93%3,67399,36389,09389,09399,94101K27
27/08/2021-1,90%-7,68395,69405,61395,69405,612M12
26/08/20211,79%7,08403,37391,00391,00405,21564K18
25/08/2021-0,31%-1,22396,29393,58390,31396,2971K29
24/08/202112,36%43,74397,51381,00380,30398,49842K95
23/08/20214,05%13,77353,77347,79336,26355,64143K120
20/08/20210,98%3,29340,00346,28340,00354,59146K15
19/08/2021-4,50%-15,86336,71343,50335,82343,503M22
18/08/20214,29%14,51352,57343,46340,06354,95155K19
17/08/2021-3,96%-13,93338,06338,72336,00341,551M26
16/08/2021-3,94%-14,42351,99360,38344,89360,386M23
13/08/2021-1,35%-5,02366,41369,79363,90371,2799K29
12/08/20210,28%1,02371,43370,41364,58372,1746K24
11/08/2021-0,80%-2,97370,41375,58369,69376,7788K20
10/08/2021-0,78%-2,92373,38381,12373,15383,5087K17
09/08/20213,39%12,33376,30368,40368,40380,044M46
06/08/2021-1,03%-3,80363,97371,74362,35371,745M40
05/08/2021-0,92%-3,42367,77362,00358,65368,5096K15
04/08/20211,85%6,75371,19370,00370,00377,55464K11
03/08/2021-1,58%-5,86364,44370,10363,36370,10185K11
02/08/20210,42%1,55370,30369,52367,08371,59226K18
30/07/20211,26%4,58368,75356,79356,79369,20513K25
29/07/20210,74%2,67364,17364,05359,00365,5365K14
28/07/20218,46%28,20361,50333,10333,10368,272M98
27/07/2021-2,78%-9,53333,30325,00319,23337,5010M114
26/07/2021-8,81%-33,11342,83361,00337,58363,377M146
23/07/2021-5,17%-20,50375,94379,02366,00379,022M73
22/07/20211,70%6,63396,44391,00391,00398,082M69
21/07/20210,83%3,21389,81385,00383,38395,002M138
20/07/2021-0,86%-3,35386,60385,27382,53386,60105K16
19/07/20210,94%3,63389,95382,00379,00389,95334K24
16/07/2021-1,92%-7,57386,32393,00383,65393,92137K14
15/07/20213,00%11,49393,89384,37383,51398,28714K28
14/07/2021-3,53%-14,00382,40390,73382,40390,73731K20
13/07/20214,90%18,50396,40390,00390,00399,304M32
12/07/20211,07%3,99377,90391,00377,90391,00160K29
08/07/2021-2,00%-7,64373,91373,05368,50374,84213K50
07/07/20211,08%4,06381,55382,46375,43384,743M43
06/07/2021-1,38%-5,28377,49382,77374,35383,64829K49
05/07/2021-0,32%-1,23382,77382,60382,60384,5093K14
02/07/2021-1,79%-7,00384,00386,92382,78386,92319K29
01/07/2021-1,53%-6,06391,00394,00389,01397,032M41
30/06/20211,03%4,06397,06396,11392,46399,80848K81
29/06/20213,07%11,72393,00382,26382,26393,201M26
28/06/2021-1,67%-6,48381,28387,64379,45387,64937K38
25/06/20215,73%21,01387,76371,50371,50387,76910K37
24/06/20211,18%4,27366,75362,40361,42368,40193K21
23/06/2021-1,23%-4,52362,48367,91361,79368,27166K28
22/06/20211,00%3,63367,00364,50364,50372,502M57
21/06/20210,41%1,47363,37360,35360,35366,47119K20
18/06/2021-2,30%-8,53361,90370,43361,90371,48352K38
17/06/20212,90%10,43370,43362,85361,49371,60355K46
16/06/20210,85%3,03360,00356,97356,97363,23870K33
15/06/2021-1,24%-4,47356,97360,02356,94362,1747K19
14/06/2021-0,57%-2,07361,44360,00358,52363,95931K20
11/06/20210,35%1,28363,51362,53362,53366,831M22
10/06/2021-1,61%-5,92362,23368,00362,23370,39217K28
09/06/2021-0,37%-1,37368,15368,92367,11371,86108K29
08/06/2021-1,90%-7,15369,52378,39366,50378,47214K39
07/06/2021-0,77%-2,91376,67376,20370,88377,14180K36
04/06/2021-2,77%-10,81379,58386,08379,10387,00370K47
02/06/2021-3,50%-14,15390,39413,25388,00413,25787K67
01/06/20214,09%15,89404,54393,00393,00406,012M60
31/05/20210,92%3,54388,65390,78388,50393,34340K19
28/05/20210,54%2,06385,11382,55380,00387,831M29
27/05/2021-1,49%-5,78383,05388,76382,55388,76601K48
26/05/2021--388,83393,50387,50395,14229K25


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito