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
12/02/2026	-2,33%	-0,57	23,88	24,44	23,45	24,44	360K	43
11/02/2026	-0,61%	-0,15	24,45	24,50	24,13	24,50	15K	26
10/02/2026	1,69%	0,41	24,60	24,31	24,23	24,82	472K	171
09/02/2026	-0,78%	-0,19	24,19	24,38	24,02	24,38	118K	12
06/02/2026	1,58%	0,38	24,38	23,80	23,80	24,40	266K	504
05/02/2026	-0,50%	-0,12	24,00	24,22	23,92	24,22	92K	14
04/02/2026	-1,39%	-0,34	24,12	24,46	23,88	24,46	184K	27

03/02/2026	-2,36%	-0,59	24,46	24,80	24,21	24,80	744K	49
02/02/2026	-0,12%	-0,03	25,05	25,30	24,84	25,30	132K	26
30/01/2026	-0,24%	-0,06	25,08	25,14	24,90	25,22	114K	24
29/01/2026	-1,02%	-0,26	25,14	25,49	25,10	25,49	69K	17
28/01/2026	-0,51%	-0,13	25,40	25,63	25,34	25,68	246K	285
27/01/2026	-2,63%	-0,69	25,53	26,05	25,35	26,05	375K	54
26/01/2026	-0,30%	-0,08	26,22	26,30	26,06	26,37	146K	30
23/01/2026	-0,57%	-0,15	26,30	26,18	26,11	26,45	440K	51
22/01/2026	1,65%	0,43	26,45	26,00	26,00	26,65	271K	42
21/01/2026	2,00%	0,51	26,02	25,51	25,51	26,02	57K	21
20/01/2026	-2,34%	-0,61	25,51	26,12	25,46	26,12	357K	30
19/01/2026	1,01%	0,26	26,12	26,35	25,98	26,35	5K	9
16/01/2026	-0,58%	-0,15	25,86	26,28	25,65	26,35	398K	58
15/01/2026	-3,09%	-0,83	26,01	26,79	26,01	26,79	312K	28
14/01/2026	-3,70%	-1,03	26,84	27,79	26,37	27,79	894K	58
13/01/2026	0,69%	0,19	27,87	27,50	26,70	27,87	512K	56
12/01/2026	5,01%	1,32	27,68	26,36	26,36	27,71	258K	38
09/01/2026	-1,05%	-0,28	26,36	25,80	25,80	26,54	133K	17
08/01/2026	1,83%	0,48	26,64	26,00	25,85	26,75	210K	190
07/01/2026	-1,17%	-0,31	26,16	26,01	26,01	26,31	17K	49
06/01/2026	-1,08%	-0,29	26,47	26,09	26,09	26,81	328K	45
05/01/2026	-0,74%	-0,20	26,76	26,59	26,20	26,84	109K	32
02/01/2026	-1,96%	-0,54	26,96	26,78	26,36	26,96	117K	63
30/12/2025	1,21%	0,33	27,50	26,87	26,29	27,50	122K	50
29/12/2025	0,30%	0,08	27,17	27,37	26,80	27,37	32K	11
26/12/2025	1,46%	0,39	27,09	26,76	26,76	27,12	57K	9
23/12/2025	-1,44%	-0,39	26,70	27,20	26,58	27,20	47K	16
22/12/2025	1,84%	0,49	27,09	26,73	26,63	27,17	34K	15
19/12/2025	0,00%	0,00	26,60	26,37	26,33	26,63	56K	11
18/12/2025	0,91%	0,24	26,60	26,65	26,60	26,69	138K	20
17/12/2025	0,61%	0,16	26,36	26,50	26,36	26,61	108K	18
16/12/2025	0,31%	0,08	26,20	25,56	25,45	26,20	3M	129
15/12/2025	-1,69%	-0,45	26,12	26,57	26,12	26,57	24K	40
12/12/2025	-0,37%	-0,10	26,57	26,67	26,48	26,84	41K	294
11/12/2025	-1,73%	-0,47	26,67	27,42	26,54	27,42	48K	26
10/12/2025	0,78%	0,21	27,14	26,94	26,94	27,16	223K	112
09/12/2025	-0,44%	-0,12	26,93	27,05	26,60	27,05	214K	35
08/12/2025	-1,53%	-0,42	27,05	27,00	26,84	27,18	19K	38
05/12/2025	4,21%	1,11	27,47	26,68	26,68	27,47	247K	427
04/12/2025	-0,45%	-0,12	26,36	26,37	26,32	26,51	18K	20
03/12/2025	-1,38%	-0,37	26,48	26,40	26,29	26,52	23K	33
02/12/2025	0,00%	0,00	26,85	26,85	26,47	26,85	117K	28
01/12/2025	0,79%	0,21	26,85	26,64	26,63	26,85	172K	18
28/11/2025	0,68%	0,18	26,64	26,50	26,49	26,67	10K	21
27/11/2025	0,42%	0,11	26,46	25,90	25,90	26,46	2K	6
26/11/2025	0,50%	0,13	26,35	27,99	26,00	27,99	344K	26
25/11/2025	0,15%	0,04	26,22	26,34	25,98	26,43	178K	33
24/11/2025	0,31%	0,08	26,18	26,37	26,00	26,37	217K	25
21/11/2025	1,56%	0,40	26,10	25,30	25,30	26,19	130K	14
19/11/2025	-1,91%	-0,50	25,70	26,10	25,70	26,10	130K	24
18/11/2025	-0,19%	-0,05	26,20	27,99	25,77	27,99	106K	27
17/11/2025	1,31%	0,34	26,25	26,26	26,18	26,39	196K	17
14/11/2025	-5,99%	-1,65	25,91	26,80	25,78	26,80	1M	65
13/11/2025	-0,22%	-0,06	27,56	28,00	26,80	28,00	283K	63
12/11/2025	-0,75%	-0,21	27,62	28,19	27,43	28,25	252K	47
11/11/2025	-0,61%	-0,17	27,83	27,85	27,73	28,02	325K	38
10/11/2025	-4,96%	-1,46	28,00	29,76	27,60	29,76	397K	57
07/11/2025	2,83%	0,81	29,46	28,30	27,70	29,46	334K	48
06/11/2025	0,17%	0,05	28,65	29,04	28,40	29,04	138K	20
05/11/2025	-0,28%	-0,08	28,60	28,71	28,35	28,71	195K	32
04/11/2025	-2,22%	-0,65	28,68	29,33	28,44	29,33	185K	40
03/11/2025	-1,35%	-0,40	29,33	29,73	28,95	29,73	47K	29
31/10/2025	-0,90%	-0,27	29,73	30,30	29,50	30,30	10K	19
30/10/2025	-2,12%	-0,65	30,00	30,04	29,70	30,04	208K	27
29/10/2025	-0,58%	-0,18	30,65	31,00	30,60	31,21	128K	18
28/10/2025	1,12%	0,34	30,83	30,91	30,30	30,98	174K	22
27/10/2025	2,59%	0,77	30,49	29,81	29,81	30,75	99K	42
24/10/2025	-0,60%	-0,18	29,72	29,90	29,70	29,96	1K	21
23/10/2025	2,61%	0,76	29,90	29,18	29,18	29,93	470K	24
22/10/2025	-1,02%	-0,30	29,14	29,30	29,12	29,33	152K	17
21/10/2025	-2,74%	-0,83	29,44	30,58	29,44	30,58	340K	21
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	-	-	28,92	28,60	28,60	28,98	4K	20

Date,Open,High,Low,Close,Volume
12-Feb-26,24.44,24.44,23.45,23.88,360392
11-Feb-26,24.50,24.50,24.13,24.45,14956
10-Feb-26,24.31,24.82,24.23,24.60,471828
09-Feb-26,24.38,24.38,24.02,24.19,117590
06-Feb-26,23.80,24.40,23.80,24.38,266044
05-Feb-26,24.22,24.22,23.92,24.00,91798
04-Feb-26,24.46,24.46,23.88,24.12,183741
03-Feb-26,24.80,24.80,24.21,24.46,743704
02-Feb-26,25.30,25.30,24.84,25.05,132233
30-Jan-26,25.14,25.22,24.90,25.08,113940
29-Jan-26,25.49,25.49,25.10,25.14,69384
28-Jan-26,25.63,25.68,25.34,25.40,245694
27-Jan-26,26.05,26.05,25.35,25.53,375108
26-Jan-26,26.30,26.37,26.06,26.22,145739
23-Jan-26,26.18,26.45,26.11,26.30,440086
22-Jan-26,26.00,26.65,26.00,26.45,271299
21-Jan-26,25.51,26.02,25.51,26.02,56631
20-Jan-26,26.12,26.12,25.46,25.51,356731
19-Jan-26,26.35,26.35,25.98,26.12,5150
16-Jan-26,26.28,26.35,25.65,25.86,398015
15-Jan-26,26.79,26.79,26.01,26.01,312042
14-Jan-26,27.79,27.79,26.37,26.84,893574
13-Jan-26,27.50,27.87,26.70,27.87,512016
12-Jan-26,26.36,27.71,26.36,27.68,257852
09-Jan-26,25.80,26.54,25.80,26.36,132947
08-Jan-26,26.00,26.75,25.85,26.64,209934
07-Jan-26,26.01,26.31,26.01,26.16,16626
06-Jan-26,26.09,26.81,26.09,26.47,327895
05-Jan-26,26.59,26.84,26.20,26.76,109155
02-Jan-26,26.78,26.96,26.36,26.96,116811
30-Dec-25,26.87,27.50,26.29,27.50,121612
29-Dec-25,27.37,27.37,26.80,27.17,32069
26-Dec-25,26.76,27.12,26.76,27.09,56569
23-Dec-25,27.20,27.20,26.58,26.70,47237
22-Dec-25,26.73,27.17,26.63,27.09,33880
19-Dec-25,26.37,26.63,26.33,26.60,55598
18-Dec-25,26.65,26.69,26.60,26.60,138399
17-Dec-25,26.50,26.61,26.36,26.36,107757
16-Dec-25,25.56,26.20,25.45,26.20,3118394
15-Dec-25,26.57,26.57,26.12,26.12,23618
12-Dec-25,26.67,26.84,26.48,26.57,41261
11-Dec-25,27.42,27.42,26.54,26.67,47608
10-Dec-25,26.94,27.16,26.94,27.14,222533
09-Dec-25,27.05,27.05,26.60,26.93,214496
08-Dec-25,27.00,27.18,26.84,27.05,19339
05-Dec-25,26.68,27.47,26.68,27.47,247077
04-Dec-25,26.37,26.51,26.32,26.36,18070
03-Dec-25,26.40,26.52,26.29,26.48,22572
02-Dec-25,26.85,26.85,26.47,26.85,117136
01-Dec-25,26.64,26.85,26.63,26.85,172336
28-Nov-25,26.50,26.67,26.49,26.64,10214
27-Nov-25,25.90,26.46,25.90,26.46,1588
26-Nov-25,27.99,27.99,26.00,26.35,343694
25-Nov-25,26.34,26.43,25.98,26.22,178159
24-Nov-25,26.37,26.37,26.00,26.18,217154
21-Nov-25,25.30,26.19,25.30,26.10,129858
19-Nov-25,26.10,26.10,25.70,25.70,129581
18-Nov-25,27.99,27.99,25.77,26.20,106297
17-Nov-25,26.26,26.39,26.18,26.25,196265
14-Nov-25,26.80,26.80,25.78,25.91,1099924
13-Nov-25,28.00,28.00,26.80,27.56,283312
12-Nov-25,28.19,28.25,27.43,27.62,252263
11-Nov-25,27.85,28.02,27.73,27.83,324729
10-Nov-25,29.76,29.76,27.60,28.00,397407
07-Nov-25,28.30,29.46,27.70,29.46,333602
06-Nov-25,29.04,29.04,28.40,28.65,137598
05-Nov-25,28.71,28.71,28.35,28.60,194956
04-Nov-25,29.33,29.33,28.44,28.68,184971
03-Nov-25,29.73,29.73,28.95,29.33,47021
31-Oct-25,30.30,30.30,29.50,29.73,9762
30-Oct-25,30.04,30.04,29.70,30.00,207882
29-Oct-25,31.00,31.21,30.60,30.65,127963
28-Oct-25,30.91,30.98,30.30,30.83,173577
27-Oct-25,29.81,30.75,29.81,30.49,98636
24-Oct-25,29.90,29.96,29.70,29.72,1250
23-Oct-25,29.18,29.93,29.18,29.90,470327
22-Oct-25,29.30,29.33,29.12,29.14,151693
21-Oct-25,30.58,30.58,29.44,29.44,340469
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

*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