Cotação atual, histórico e gráfico do papel: JFEN1
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | 15,96% | 0,64 | 4,65 | 3,90 | 3,90 | 4,90 | 165K | 43 |
| 18/09/2007 | -4,30% | -0,18 | 4,01 | 4,15 | 4,00 | 4,15 | 105K | 17 |
| 17/09/2007 | 1,70% | 0,07 | 4,19 | 4,11 | 3,92 | 4,19 | 102K | 12 |
| 14/09/2007 | -1,67% | -0,07 | 4,12 | 4,01 | 3,93 | 4,15 | 89K | 24 |
| 13/09/2007 | 3,46% | 0,14 | 4,19 | 4,14 | 4,00 | 4,19 | 220K | 29 |
| 12/09/2007 | -0,98% | -0,04 | 4,05 | 3,95 | 3,90 | 4,05 | 198K | 30 |
| 11/09/2007 | -1,45% | -0,06 | 4,09 | 4,20 | 4,02 | 4,20 | 139K | 24 |
| 10/09/2007 | -0,95% | -0,04 | 4,15 | 4,00 | 4,00 | 4,19 | 89K | 24 |
| 06/09/2007 | 0,00% | 0,00 | 4,19 | 4,15 | 4,10 | 4,25 | 81K | 25 |
| 05/09/2007 | -1,18% | -0,05 | 4,19 | 4,02 | 4,02 | 4,19 | 104K | 32 |
| 04/09/2007 | 0,24% | 0,01 | 4,24 | 4,19 | 4,03 | 4,25 | 174K | 53 |
| 03/09/2007 | -0,94% | -0,04 | 4,23 | 4,24 | 3,90 | 4,24 | 181K | 32 |
| 31/08/2007 | 4,15% | 0,17 | 4,27 | 4,20 | 4,10 | 4,30 | 559K | 46 |
| 30/08/2007 | - | - | 4,10 | 3,84 | 3,70 | 4,35 | 292K | 73 |
Date,Open,High,Low,Close,Volume
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
18-Sep-07,4.15,4.15,4.00,4.01,104906
17-Sep-07,4.11,4.19,3.92,4.19,102173
14-Sep-07,4.01,4.15,3.93,4.12,88683
13-Sep-07,4.14,4.19,4.00,4.19,220381
12-Sep-07,3.95,4.05,3.90,4.05,197752
11-Sep-07,4.20,4.20,4.02,4.09,139445
10-Sep-07,4.00,4.19,4.00,4.15,89363
06-Sep-07,4.15,4.25,4.10,4.19,80895
05-Sep-07,4.02,4.19,4.02,4.19,103881
04-Sep-07,4.19,4.25,4.03,4.24,173523
03-Sep-07,4.24,4.24,3.90,4.23,180684
31-Aug-07,4.20,4.30,4.10,4.27,559062
30-Aug-07,3.84,4.35,3.70,4.10,291880
*exoneração de responsabilidade e termos de uso