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
20/05/2022-2,52%-6,55253,45265,27248,66265,27127K14
19/05/20220,97%2,50260,00261,50260,00262,1974K7
18/05/2022-2,97%-7,88257,50257,50257,50257,503K1
17/05/20221,87%4,88265,38261,09259,11265,3824K4
16/05/20220,02%0,06260,50263,90258,30265,23146K121
13/05/20224,55%11,34260,44259,35256,87260,4418K43
12/05/2022-3,27%-8,41249,10245,00245,00249,1010K3
11/05/2022-2,33%-6,15257,51262,30257,51262,3011K10
10/05/2022-6,21%-17,45263,66264,30262,06264,79171K9
09/05/20220,00%0,00281,11281,11281,11281,112811
06/05/2022-5,14%-15,22281,11297,64280,50297,64203K57
05/05/2022-4,79%-14,92296,33294,87292,60300,69125K130
04/05/20220,75%2,32311,25302,87302,10311,25487K237
03/05/2022-3,79%-12,17308,93318,06307,70318,06593K8
02/05/20225,00%15,29321,10308,50308,50321,72486K226
29/04/20226,95%19,86305,81310,00305,81310,00687K11
28/04/20220,02%0,05285,95291,50285,95291,5031K3
27/04/20227,82%20,74285,90285,00285,00292,3043K18
26/04/20221,62%4,23265,16273,99265,16273,9942K33
25/04/20224,31%10,77260,93246,50246,50264,6659K10
22/04/20221,52%3,75250,16244,50244,50252,0934K11
20/04/2022-6,87%-18,19246,41251,30246,00251,3024K10
19/04/2022-0,95%-2,55264,60257,21257,21264,60134K10
18/04/20220,55%1,47267,15262,17261,63270,61201K36
14/04/2022-2,50%-6,81265,68269,15265,68269,1556K4
13/04/20222,65%7,03272,49277,18272,49278,40146K4
12/04/2022-1,69%-4,57265,46268,00265,46268,8033K5
11/04/20220,93%2,50270,03262,30259,53270,0313K4
08/04/2022-1,60%-4,36267,53269,65266,68273,00111K13
07/04/2022-2,56%-7,14271,89272,00267,00273,5854K22
06/04/2022-0,92%-2,60279,03271,05271,05279,0398K3
05/04/2022-3,56%-10,39281,63283,62281,20283,6254K51
04/04/20226,10%16,78292,02286,43284,20293,042M58
01/04/2022-0,83%-2,29275,24285,57275,24285,57186K26
31/03/2022-5,63%-16,56277,53283,00271,49283,00247K38
30/03/2022-1,97%-5,91294,09290,00289,35300,04100K131
29/03/20225,24%14,95300,00299,50296,54301,5731K4
28/03/20221,18%3,33285,05277,20277,20285,05231K22
25/03/2022-5,21%-15,48281,72281,72278,44285,39553K15
24/03/2022-4,57%-14,24297,20292,08281,50297,29140K30
23/03/2022-2,34%-7,45311,44306,54306,54327,69267K18
22/03/20225,92%17,81318,89318,05318,05321,66137K20
21/03/2022-7,99%-26,15301,08312,75290,00312,75419K29
18/03/20224,59%14,35327,23310,90310,90345,59761K12
17/03/2022-3,79%-12,32312,88322,01300,95322,45350K23
16/03/202236,93%87,70325,20285,48283,50325,202M55
15/03/20228,35%18,30237,50206,27206,27246,051M37
14/03/2022-10,59%-25,95219,20220,00216,47230,40785K35
11/03/2022-6,61%-17,36245,15272,72245,15272,727M45
10/03/2022-16,18%-50,69262,51290,00259,20290,00558K51
09/03/20224,84%14,45313,20308,32308,32313,20441K11
08/03/2022-3,06%-9,44298,75308,19294,90308,19347K14
07/03/2022-4,04%-12,97308,19315,54308,19315,542M5
04/03/2022-6,06%-20,70321,16329,79321,16329,79179K13
03/03/2022-6,38%-23,28341,86342,00337,47342,00237K4
02/03/2022-1,62%-6,01365,14370,88365,14370,88229K48
25/02/20223,15%11,35371,15362,17362,17371,70576K22
24/02/20222,59%9,09359,80343,27343,27360,47125K33
23/02/2022-2,77%-9,98350,71356,75350,71357,12699K12
22/02/20220,13%0,48360,69360,51355,05360,699K4
21/02/2022-2,43%-8,99360,21362,07360,21362,073K2
18/02/2022-4,36%-16,82369,20369,20369,20369,201K1
17/02/2022-0,23%-0,89386,02385,25385,25386,025K2
16/02/2022-1,09%-4,28386,91386,91386,91386,912K1
15/02/20220,65%2,53391,19391,61388,82394,68230K14
14/02/20220,08%0,31388,66386,04382,27388,6614K9
11/02/2022-3,85%-15,55388,35399,96386,62399,96333K11
10/02/2022-1,25%-5,12403,90399,75399,75404,31270K7
09/02/20223,67%14,48409,02403,80403,80413,92315K10
08/02/20222,40%9,24394,54385,30385,30394,91959K6
07/02/2022-2,15%-8,46385,30385,30385,30385,302K1
04/02/20223,18%12,14393,76382,00381,72396,03302K11
03/02/2022-0,75%-2,89381,62385,71381,62385,909M8
02/02/2022-2,66%-10,51384,51397,65383,66397,6569K47
01/02/20220,38%1,51395,02397,35392,13398,15113K27
31/01/20226,13%22,72393,51383,50383,50399,1116K8
28/01/20222,46%8,89370,79358,75358,75371,5179K38
27/01/2022-7,18%-27,98361,90365,06357,71368,75262K25
26/01/2022-0,07%-0,27389,88390,15389,50391,16125K9
25/01/20221,56%5,99390,15392,38389,85392,3813K7
24/01/2022-4,37%-17,54384,16396,42378,87396,50839K11
21/01/2022-5,04%-21,31401,70407,67401,35410,0014K7
20/01/20226,55%25,99423,01390,01390,01433,481M40
19/01/2022-3,22%-13,21397,02405,01396,59408,86229K26
18/01/2022-1,35%-5,62410,23403,03396,53416,73102K7
17/01/20222,26%9,21415,85415,68415,68415,858312
14/01/20222,75%10,87406,64403,03402,40406,6567K6
13/01/2022-6,35%-26,85395,77404,47395,23405,9559K8
12/01/2022-0,86%-3,65422,62436,25421,79438,4079K34
11/01/20228,51%33,43426,27400,00400,00427,90105K13
10/01/20222,04%7,84392,84390,70389,77400,00990K58
07/01/20220,28%1,06385,00389,84380,89390,6893K12
06/01/20226,83%24,55383,94372,90367,51384,8135K13
05/01/2022-1,93%-7,06359,39359,55355,68370,86834K27
04/01/2022-5,43%-21,03366,45385,69357,65388,10721K13
03/01/2022-1,35%-5,31387,48388,64384,26388,643K5
30/12/20214,57%17,15392,79367,84367,84397,942M80
29/12/20211,18%4,38375,64371,91368,15375,70731K8
28/12/2021-2,54%-9,68371,26378,91370,15378,94246K21
27/12/2021-2,20%-8,56380,94383,11380,94388,84108K14
23/12/2021-6,28%-26,12389,50380,00380,00392,002M48
22/12/2021-1,39%-5,86415,62408,32408,32417,06301K25
21/12/20218,06%31,44421,48399,13399,13421,4832K8
20/12/2021-3,65%-14,79390,04393,38384,85393,47156K77
17/12/2021-1,85%-7,61404,83401,80399,97410,11279K104
16/12/2021-2,05%-8,65412,44421,13411,85425,901M36
15/12/2021-3,56%-15,56421,09410,00404,00421,971M103
14/12/2021-1,25%-5,52436,65430,65428,71436,9997K18
13/12/2021-1,41%-6,32442,17436,12435,14442,17783K11
10/12/20210,98%4,34448,49446,56446,22448,49271K4
09/12/20211,81%7,91444,15436,65436,65449,05384K15
08/12/2021-1,07%-4,70436,24440,93432,60443,85193K35
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--428,68448,49428,68448,49254K13


*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


© 2017-2022 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