Cotação atual, histórico e gráfico do papel: JFEN1

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 JFEN1:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/08/2025	29,41%	0,10	0,44	0,34	0,34	0,44	685	10
01/08/2025	-2,86%	-0,01	0,34	0,34	0,34	0,34	34	1
30/07/2025	-5,41%	-0,02	0,35	0,37	0,35	0,37	319	7
29/07/2025	-22,92%	-0,11	0,37	0,48	0,36	0,51	673	14
28/07/2025	4,35%	0,02	0,48	0,47	0,46	0,48	2K	14
25/07/2025	31,43%	0,11	0,46	0,36	0,35	0,46	417	5
24/07/2025	0,00%	0,00	0,35	0,36	0,35	0,37	710	8

23/07/2025	2,94%	0,01	0,35	0,33	0,33	0,38	960	12
22/07/2025	6,25%	0,02	0,34	0,33	0,32	0,47	1K	15
21/07/2025	10,34%	0,03	0,32	0,29	0,22	0,38	803	13
18/07/2025	70,59%	0,12	0,29	0,29	0,19	0,29	975	17
17/07/2025	112,50%	0,09	0,17	0,09	0,09	0,28	298	10
16/07/2025	-66,67%	-0,16	0,08	0,30	0,06	0,34	556	17
15/07/2025	4,35%	0,01	0,24	0,24	0,24	0,24	24	1
14/07/2025	4,55%	0,01	0,23	0,29	0,23	0,30	82	3
11/07/2025	-21,43%	-0,06	0,22	0,28	0,22	0,28	217	7
10/07/2025	-70,53%	-0,67	0,28	0,75	0,26	0,75	728	9
08/07/2025	10,47%	0,09	0,95	0,86	0,86	0,95	362	3
07/07/2025	8.500,00%	0,85	0,86	0,13	0,13	0,87	624	11
16/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	36	6
15/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	567	10
14/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	32	5
13/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	56	6
10/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	9	4
09/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	14	4
08/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	286	2
07/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	210	2
06/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	515	10
03/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	56	9
02/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	146	11
30/04/2024	0,00%	0,00	0,01	0,01	0,01	0,01	82	3
29/04/2024	0,00%	0,00	0,01	0,01	0,01	0,01	223	21
26/04/2024	0,00%	0,00	0,01	0,01	0,01	0,01	250	18
25/04/2024	0,00%	0,00	0,01	0,01	0,01	0,01	407	33
24/04/2024	-50,00%	-0,01	0,01	0,01	0,01	0,02	15K	134
23/04/2024	100,00%	0,01	0,02	0,01	0,01	0,02	5K	56
22/04/2024	0,00%	0,00	0,01	0,04	0,01	0,05	14K	113
04/12/2017	0,00%	0,00	0,01	0,01	0,01	0,01	1	1
01/12/2017	0,00%	0,00	0,01	0,01	0,01	0,01	1	1
30/11/2017	0,00%	0,00	0,01	0,01	0,01	0,01	1	1
29/11/2017	0,00%	0,00	0,01	0,01	0,01	0,01	702	7
28/11/2017	0,00%	0,00	0,01	0,01	0,01	0,01	1K	4
27/11/2017	0,00%	0,00	0,01	0,01	0,01	0,01	2K	9
24/11/2017	0,00%	0,00	0,01	0,01	0,01	0,01	219	3
23/11/2017	0,00%	0,00	0,01	0,01	0,01	0,01	900	1
22/11/2017	0,00%	0,00	0,01	0,01	0,01	0,01	2K	2
21/11/2017	0,00%	0,00	0,01	0,01	0,01	0,01	50	2
17/11/2017	0,00%	0,00	0,01	0,01	0,01	0,01	145	5
16/11/2017	0,00%	0,00	0,01	0,02	0,01	0,02	2K	16
14/11/2017	0,00%	0,00	0,01	0,01	0,01	0,02	4K	42
13/11/2017	0,00%	0,00	0,01	0,02	0,01	0,02	7K	50
10/11/2017	0,00%	0,00	0,01	0,01	0,01	0,02	1K	16
09/11/2017	-50,00%	-0,01	0,01	0,02	0,01	0,02	112	7
08/11/2017	100,00%	0,01	0,02	0,01	0,01	0,02	454	20
07/11/2017	-50,00%	-0,01	0,01	0,02	0,01	0,02	12K	34
06/11/2017	100,00%	0,01	0,02	0,01	0,01	0,02	306	8
03/11/2017	-50,00%	-0,01	0,01	0,02	0,01	0,02	6K	14
01/11/2017	0,00%	0,00	0,02	0,02	0,01	0,02	596	16
31/10/2017	0,00%	0,00	0,02	0,02	0,01	0,02	931	3
30/10/2017	-33,33%	-0,01	0,02	0,02	0,01	0,02	2K	7
27/10/2017	0,00%	0,00	0,03	0,02	0,02	0,03	2K	14
26/10/2017	50,00%	0,01	0,03	0,02	0,01	0,03	7K	21
25/10/2017	0,00%	0,00	0,02	0,02	0,02	0,02	942	5
24/10/2017	100,00%	0,01	0,02	0,02	0,01	0,02	2K	16
23/10/2017	-66,67%	-0,02	0,01	0,02	0,01	0,03	1K	10
20/10/2017	0,00%	0,00	0,03	0,02	0,02	0,03	2K	10
19/10/2017	0,00%	0,00	0,03	0,02	0,02	0,03	8K	16
18/10/2017	0,00%	0,00	0,03	0,02	0,02	0,03	13K	34
17/10/2017	50,00%	0,01	0,03	0,03	0,02	0,03	10K	38
16/10/2017	-33,33%	-0,01	0,02	0,03	0,02	0,03	7K	16
13/10/2017	0,00%	0,00	0,03	0,03	0,03	0,03	663	6
11/10/2017	-25,00%	-0,01	0,03	0,03	0,03	0,04	21K	55
10/10/2017	0,00%	0,00	0,04	0,04	0,03	0,04	1K	9
09/10/2017	33,33%	0,01	0,04	0,04	0,03	0,04	7K	33
06/10/2017	-25,00%	-0,01	0,03	0,04	0,03	0,04	56K	104
05/10/2017	0,00%	0,00	0,04	0,04	0,04	0,05	32K	50
04/10/2017	-20,00%	-0,01	0,04	0,05	0,04	0,05	3K	13
03/10/2017	25,00%	0,01	0,05	0,05	0,04	0,05	5K	25
02/10/2017	-20,00%	-0,01	0,04	0,05	0,04	0,05	1K	13
29/09/2017	0,00%	0,00	0,05	0,05	0,04	0,05	5K	14
28/09/2017	0,00%	0,00	0,05	0,05	0,04	0,05	4K	19
27/09/2017	25,00%	0,01	0,05	0,04	0,04	0,05	18K	67
26/09/2017	-20,00%	-0,01	0,04	0,05	0,04	0,05	5K	13
25/09/2017	0,00%	0,00	0,05	0,05	0,04	0,06	6K	27
22/09/2017	25,00%	0,01	0,05	0,04	0,04	0,06	17K	52
21/09/2017	-33,33%	-0,02	0,04	0,06	0,04	0,06	13K	32
20/09/2017	-14,29%	-0,01	0,06	0,07	0,04	0,08	92K	123
19/09/2017	0,00%	0,00	0,07	0,08	0,06	0,08	6K	25
18/09/2017	-12,50%	-0,01	0,07	0,09	0,06	0,09	43K	104
15/09/2017	-66,67%	-0,16	0,08	0,22	0,08	0,22	235K	395
14/09/2017	118,18%	0,13	0,24	0,11	0,11	0,24	27K	69
13/09/2017	-38,89%	-0,07	0,11	0,20	0,09	0,21	13K	46
12/09/2017	800,00%	0,16	0,18	0,14	0,14	0,27	5K	27
16/06/2017	-50,00%	-0,02	0,02	0,03	0,01	0,03	29K	110
14/06/2017	-60,00%	-0,06	0,04	0,09	0,03	0,09	143K	206
13/06/2017	-16,67%	-0,02	0,10	0,11	0,07	0,11	91K	166
12/06/2017	-20,00%	-0,03	0,12	0,14	0,11	0,15	78K	75
09/06/2017	0,00%	0,00	0,15	0,16	0,13	0,16	77K	128
08/06/2017	-11,76%	-0,02	0,15	0,19	0,14	0,21	308K	333
07/06/2017	30,77%	0,04	0,17	0,14	0,13	0,20	145K	222
06/06/2017	0,00%	0,00	0,13	0,14	0,11	0,17	125K	184
05/06/2017	-35,00%	-0,07	0,13	0,20	0,13	0,20	99K	142
02/06/2017	-20,00%	-0,05	0,20	0,27	0,16	0,27	201K	306
01/06/2017	25,00%	0,05	0,25	0,20	0,16	0,30	712K	662
31/05/2017	0,00%	0,00	0,20	0,20	0,12	0,20	147K	257
30/05/2017	-60,00%	-0,30	0,20	0,50	0,20	0,50	223K	274
29/05/2017	0,00%	0,00	0,50	0,54	0,49	0,60	147K	151
26/05/2017	316,67%	0,38	0,50	0,45	0,44	0,50	122K	74
04/07/2013	500,00%	0,10	0,12	0,12	0,12	0,12	96	1
15/06/2012	0,00%	0,00	0,02	0,02	0,02	0,02	540	1
14/06/2012	-81,82%	-0,09	0,02	0,04	0,02	0,04	930	6
08/06/2012	-15,38%	-0,02	0,11	0,11	0,11	0,11	1K	2
04/06/2012	-35,00%	-0,07	0,13	0,20	0,13	0,20	39K	5
01/06/2012	-16,67%	-0,04	0,20	0,18	0,18	0,20	85K	7
31/05/2012	2.300,00%	0,23	0,24	0,24	0,17	0,24	23K	24
26/08/2008	-50,00%	-0,01	0,01	0,01	0,01	0,02	33K	91
25/08/2008	0,00%	0,00	0,02	0,01	0,01	0,02	5K	41
22/08/2008	100,00%	0,01	0,02	0,02	0,01	0,03	33K	76
21/08/2008	0,00%	0,00	0,01	0,01	0,01	0,01	656	6
20/08/2008	-66,67%	-0,02	0,01	0,02	0,01	0,02	8K	17
19/08/2008	50,00%	0,01	0,03	0,02	0,02	0,03	1K	17
18/08/2008	-50,00%	-0,02	0,02	0,03	0,02	0,03	9K	31
15/08/2008	-20,00%	-0,01	0,04	0,04	0,03	0,04	1K	12
14/08/2008	0,00%	0,00	0,05	0,04	0,03	0,05	757	19
13/08/2008	0,00%	0,00	0,05	0,04	0,03	0,05	6K	34
12/08/2008	0,00%	0,00	0,05	0,04	0,04	0,05	313	14
11/08/2008	25,00%	0,01	0,05	0,04	0,03	0,07	23K	66
08/08/2008	-33,33%	-0,02	0,04	0,06	0,04	0,06	6K	29
07/08/2008	-25,00%	-0,02	0,06	0,08	0,05	0,10	16K	67
06/08/2008	100,00%	0,04	0,08	0,10	0,08	0,12	7K	47
05/08/2008	-99,29%	-5,63	0,04	0,02	0,02	0,04	150	4
21/09/2007	13,17%	0,66	5,67	5,58	5,01	5,85	4M	112
20/09/2007	7,74%	0,36	5,01	4,95	4,60	5,20	217K	36
19/09/2007	-	-	4,65	3,90	3,90	4,90	165K	43

Date,Open,High,Low,Close,Volume
04-Aug-25,0.34,0.44,0.34,0.44,685
01-Aug-25,0.34,0.34,0.34,0.34,34
30-Jul-25,0.37,0.37,0.35,0.35,319
29-Jul-25,0.48,0.51,0.36,0.37,673
28-Jul-25,0.47,0.48,0.46,0.48,1606
25-Jul-25,0.36,0.46,0.35,0.46,417
24-Jul-25,0.36,0.37,0.35,0.35,710
23-Jul-25,0.33,0.38,0.33,0.35,960
22-Jul-25,0.33,0.47,0.32,0.34,1198
21-Jul-25,0.29,0.38,0.22,0.32,803
18-Jul-25,0.29,0.29,0.19,0.29,975
17-Jul-25,0.09,0.28,0.09,0.17,298
16-Jul-25,0.30,0.34,0.06,0.08,556
15-Jul-25,0.24,0.24,0.24,0.24,24
14-Jul-25,0.29,0.30,0.23,0.23,82
11-Jul-25,0.28,0.28,0.22,0.22,217
10-Jul-25,0.75,0.75,0.26,0.28,728
08-Jul-25,0.86,0.95,0.86,0.95,362
07-Jul-25,0.13,0.87,0.13,0.86,624
16-May-24,0.01,0.01,0.01,0.01,36
15-May-24,0.01,0.01,0.01,0.01,567
14-May-24,0.01,0.01,0.01,0.01,32
13-May-24,0.01,0.01,0.01,0.01,56
10-May-24,0.01,0.01,0.01,0.01,9
09-May-24,0.01,0.01,0.01,0.01,14
08-May-24,0.01,0.01,0.01,0.01,286
07-May-24,0.01,0.01,0.01,0.01,210
06-May-24,0.01,0.01,0.01,0.01,515
03-May-24,0.01,0.01,0.01,0.01,56
02-May-24,0.01,0.01,0.01,0.01,146
30-Apr-24,0.01,0.01,0.01,0.01,82
29-Apr-24,0.01,0.01,0.01,0.01,223
26-Apr-24,0.01,0.01,0.01,0.01,250
25-Apr-24,0.01,0.01,0.01,0.01,407
24-Apr-24,0.01,0.02,0.01,0.01,15200
23-Apr-24,0.01,0.02,0.01,0.02,5266
22-Apr-24,0.04,0.05,0.01,0.01,14475
04-Dec-17,0.01,0.01,0.01,0.01,1
01-Dec-17,0.01,0.01,0.01,0.01,1
30-Nov-17,0.01,0.01,0.01,0.01,1
29-Nov-17,0.01,0.01,0.01,0.01,702
28-Nov-17,0.01,0.01,0.01,0.01,1102
27-Nov-17,0.01,0.01,0.01,0.01,2042
24-Nov-17,0.01,0.01,0.01,0.01,219
23-Nov-17,0.01,0.01,0.01,0.01,900
22-Nov-17,0.01,0.01,0.01,0.01,1550
21-Nov-17,0.01,0.01,0.01,0.01,50
17-Nov-17,0.01,0.01,0.01,0.01,145
16-Nov-17,0.02,0.02,0.01,0.01,1646
14-Nov-17,0.01,0.02,0.01,0.01,3957
13-Nov-17,0.02,0.02,0.01,0.01,7329
10-Nov-17,0.01,0.02,0.01,0.01,1084
09-Nov-17,0.02,0.02,0.01,0.01,112
08-Nov-17,0.01,0.02,0.01,0.02,454
07-Nov-17,0.02,0.02,0.01,0.01,12086
06-Nov-17,0.01,0.02,0.01,0.02,306
03-Nov-17,0.02,0.02,0.01,0.01,6044
01-Nov-17,0.02,0.02,0.01,0.02,596
31-Oct-17,0.02,0.02,0.01,0.02,931
30-Oct-17,0.02,0.02,0.01,0.02,2368
27-Oct-17,0.02,0.03,0.02,0.03,1723
26-Oct-17,0.02,0.03,0.01,0.03,7021
25-Oct-17,0.02,0.02,0.02,0.02,942
24-Oct-17,0.02,0.02,0.01,0.02,2491
23-Oct-17,0.02,0.03,0.01,0.01,1228
20-Oct-17,0.02,0.03,0.02,0.03,2005
19-Oct-17,0.02,0.03,0.02,0.03,8269
18-Oct-17,0.02,0.03,0.02,0.03,12856
17-Oct-17,0.03,0.03,0.02,0.03,10310
16-Oct-17,0.03,0.03,0.02,0.02,7319
13-Oct-17,0.03,0.03,0.03,0.03,663
11-Oct-17,0.03,0.04,0.03,0.03,20857
10-Oct-17,0.04,0.04,0.03,0.04,1060
09-Oct-17,0.04,0.04,0.03,0.04,6705
06-Oct-17,0.04,0.04,0.03,0.03,55652
05-Oct-17,0.04,0.05,0.04,0.04,32049
04-Oct-17,0.05,0.05,0.04,0.04,3391
03-Oct-17,0.05,0.05,0.04,0.05,5283
02-Oct-17,0.05,0.05,0.04,0.04,1259
29-Sep-17,0.05,0.05,0.04,0.05,5138
28-Sep-17,0.05,0.05,0.04,0.05,4232
27-Sep-17,0.04,0.05,0.04,0.05,18181
26-Sep-17,0.05,0.05,0.04,0.04,4540
25-Sep-17,0.05,0.06,0.04,0.05,6015
22-Sep-17,0.04,0.06,0.04,0.05,17163
21-Sep-17,0.06,0.06,0.04,0.04,13264
20-Sep-17,0.07,0.08,0.04,0.06,91762
19-Sep-17,0.08,0.08,0.06,0.07,5637
18-Sep-17,0.09,0.09,0.06,0.07,42575
15-Sep-17,0.22,0.22,0.08,0.08,235275
14-Sep-17,0.11,0.24,0.11,0.24,26774
13-Sep-17,0.20,0.21,0.09,0.11,13352
12-Sep-17,0.14,0.27,0.14,0.18,5041
16-Jun-17,0.03,0.03,0.01,0.02,29185
14-Jun-17,0.09,0.09,0.03,0.04,142626
13-Jun-17,0.11,0.11,0.07,0.10,91403
12-Jun-17,0.14,0.15,0.11,0.12,77687
09-Jun-17,0.16,0.16,0.13,0.15,76726
08-Jun-17,0.19,0.21,0.14,0.15,308277
07-Jun-17,0.14,0.20,0.13,0.17,144554
06-Jun-17,0.14,0.17,0.11,0.13,125184
05-Jun-17,0.20,0.20,0.13,0.13,98555
02-Jun-17,0.27,0.27,0.16,0.20,200909
01-Jun-17,0.20,0.30,0.16,0.25,712135
31-May-17,0.20,0.20,0.12,0.20,146756
30-May-17,0.50,0.50,0.20,0.20,223251
29-May-17,0.54,0.60,0.49,0.50,146909
26-May-17,0.45,0.50,0.44,0.50,122495
04-Jul-13,0.12,0.12,0.12,0.12,96
15-Jun-12,0.02,0.02,0.02,0.02,540
14-Jun-12,0.04,0.04,0.02,0.02,930
08-Jun-12,0.11,0.11,0.11,0.11,1320
04-Jun-12,0.20,0.20,0.13,0.13,39392
01-Jun-12,0.18,0.20,0.18,0.20,85140
31-May-12,0.24,0.24,0.17,0.24,23294
26-Aug-08,0.01,0.02,0.01,0.01,32962
25-Aug-08,0.01,0.02,0.01,0.02,5378
22-Aug-08,0.02,0.03,0.01,0.02,32779
21-Aug-08,0.01,0.01,0.01,0.01,656
20-Aug-08,0.02,0.02,0.01,0.01,7603
19-Aug-08,0.02,0.03,0.02,0.03,1168
18-Aug-08,0.03,0.03,0.02,0.02,8894
15-Aug-08,0.04,0.04,0.03,0.04,1404
14-Aug-08,0.04,0.05,0.03,0.05,757
13-Aug-08,0.04,0.05,0.03,0.05,5998
12-Aug-08,0.04,0.05,0.04,0.05,313
11-Aug-08,0.04,0.07,0.03,0.05,22923
08-Aug-08,0.06,0.06,0.04,0.04,5505
07-Aug-08,0.08,0.10,0.05,0.06,16095
06-Aug-08,0.10,0.12,0.08,0.08,7322
05-Aug-08,0.02,0.04,0.02,0.04,150
21-Sep-07,5.58,5.85,5.01,5.67,3695803
20-Sep-07,4.95,5.20,4.60,5.01,216620
19-Sep-07,3.90,4.90,3.90,4.65,165431

*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: JFEN1