Cotação atual, histórico e gráfico do papel: JFEN3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | 1,19% | 0,04 | 3,41 | 3,41 | 3,37 | 3,41 | 28K | 7 |
| 15/04/2019 | -3,44% | -0,12 | 3,37 | 3,49 | 3,37 | 3,49 | 16K | 6 |
| 12/04/2019 | -0,57% | -0,02 | 3,49 | 3,51 | 3,49 | 3,51 | 3K | 4 |
| 11/04/2019 | -2,50% | -0,09 | 3,51 | 3,51 | 3,51 | 3,51 | 2K | 2 |
| 10/04/2019 | 0,00% | 0,00 | 3,60 | 3,60 | 3,60 | 3,60 | 2K | 3 |
| 09/04/2019 | -2,17% | -0,08 | 3,60 | 3,54 | 3,54 | 3,60 | 1K | 2 |
| 08/04/2019 | -1,08% | -0,04 | 3,68 | 3,68 | 3,68 | 3,68 | 368 | 1 |
| 04/04/2019 | -0,53% | -0,02 | 3,72 | 3,72 | 3,72 | 3,72 | 372 | 1 |
| 03/04/2019 | -0,27% | -0,01 | 3,74 | 3,55 | 3,55 | 3,75 | 3K | 4 |
| 02/04/2019 | 0,00% | 0,00 | 3,75 | 3,75 | 3,68 | 3,75 | 4K | 6 |
| 01/04/2019 | 7,45% | 0,26 | 3,75 | 3,75 | 3,75 | 3,75 | 1K | 2 |
| 29/03/2019 | -9,82% | -0,38 | 3,49 | 3,50 | 3,49 | 3,50 | 699 | 2 |
| 28/03/2019 | 11,21% | 0,39 | 3,87 | 3,60 | 3,60 | 3,87 | 8K | 5 |
| 27/03/2019 | -6,95% | -0,26 | 3,48 | 3,42 | 3,37 | 3,68 | 41K | 26 |
| 25/03/2019 | -0,80% | -0,03 | 3,74 | 3,75 | 3,74 | 3,75 | 1K | 3 |
| 21/03/2019 | 0,53% | 0,02 | 3,77 | 3,77 | 3,77 | 3,77 | 377 | 1 |
| 20/03/2019 | 0,00% | 0,00 | 3,75 | 3,65 | 3,65 | 3,75 | 1K | 2 |
| 18/03/2019 | -1,06% | -0,04 | 3,75 | 3,75 | 3,75 | 3,75 | 750 | 1 |
| 14/03/2019 | -0,26% | -0,01 | 3,79 | 3,79 | 3,79 | 3,79 | 379 | 1 |
| 12/03/2019 | 0,00% | 0,00 | 3,80 | 3,80 | 3,80 | 3,80 | 760 | 1 |
| 11/03/2019 | -2,06% | -0,08 | 3,80 | 3,60 | 3,60 | 3,80 | 740 | 2 |
| 08/03/2019 | -1,77% | -0,07 | 3,88 | 3,61 | 3,61 | 3,88 | 1K | 3 |
| 07/03/2019 | 1,54% | 0,06 | 3,95 | 3,95 | 3,95 | 3,95 | 395 | 1 |
| 06/03/2019 | 8,96% | 0,32 | 3,89 | 3,52 | 3,52 | 3,89 | 741 | 2 |
| 01/03/2019 | -6,05% | -0,23 | 3,57 | 3,52 | 3,52 | 3,85 | 1K | 3 |
| 28/02/2019 | -0,78% | -0,03 | 3,80 | 3,89 | 3,70 | 3,89 | 2K | 4 |
| 27/02/2019 | 0,26% | 0,01 | 3,83 | 3,83 | 3,83 | 3,83 | 5K | 4 |
| 25/02/2019 | 3,24% | 0,12 | 3,82 | 3,88 | 3,82 | 3,88 | 770 | 2 |
| 22/02/2019 | -1,60% | -0,06 | 3,70 | 3,70 | 3,70 | 3,70 | 740 | 2 |
| 21/02/2019 | -4,81% | -0,19 | 3,76 | 3,83 | 3,76 | 3,95 | 25K | 11 |
| 20/02/2019 | 3,95% | 0,15 | 3,95 | 4,00 | 3,95 | 4,00 | 795 | 2 |
| 19/02/2019 | -5,00% | -0,20 | 3,80 | 3,80 | 3,80 | 3,88 | 12K | 9 |
| 18/02/2019 | 2,83% | 0,11 | 4,00 | 4,00 | 4,00 | 4,00 | 400 | 1 |
| 15/02/2019 | -1,27% | -0,05 | 3,89 | 3,89 | 3,89 | 3,89 | 778 | 2 |
| 14/02/2019 | 1,03% | 0,04 | 3,94 | 3,88 | 3,88 | 3,94 | 782 | 2 |
| 13/02/2019 | 1,56% | 0,06 | 3,90 | 3,66 | 3,66 | 3,98 | 6K | 11 |
| 12/02/2019 | 1,05% | 0,04 | 3,84 | 3,80 | 3,80 | 4,03 | 2K | 5 |
| 11/02/2019 | -4,76% | -0,19 | 3,80 | 3,83 | 3,78 | 3,92 | 28K | 11 |
| 08/02/2019 | 4,18% | 0,16 | 3,99 | 4,00 | 3,84 | 4,00 | 7K | 7 |
| 07/02/2019 | -4,25% | -0,17 | 3,83 | 3,82 | 3,82 | 3,98 | 6K | 6 |
| 06/02/2019 | -1,48% | -0,06 | 4,00 | 4,09 | 3,91 | 4,09 | 9K | 15 |
| 05/02/2019 | 0,25% | 0,01 | 4,06 | 4,05 | 3,89 | 4,09 | 4K | 7 |
| 04/02/2019 | 1,50% | 0,06 | 4,05 | 4,14 | 4,05 | 4,14 | 2K | 2 |
| 01/02/2019 | 0,00% | 0,00 | 3,99 | 4,10 | 3,99 | 4,15 | 4K | 5 |
| 31/01/2019 | 2,84% | 0,11 | 3,99 | 4,00 | 3,85 | 4,00 | 2K | 5 |
| 30/01/2019 | 1,57% | 0,06 | 3,88 | 4,07 | 3,82 | 4,07 | 4K | 8 |
| 29/01/2019 | -5,68% | -0,23 | 3,82 | 3,91 | 3,82 | 3,97 | 2K | 4 |
| 28/01/2019 | 2,79% | 0,11 | 4,05 | 4,10 | 3,90 | 4,10 | 12K | 9 |
| 24/01/2019 | 2,87% | 0,11 | 3,94 | 4,07 | 3,82 | 4,14 | 22K | 10 |
| 23/01/2019 | -4,25% | -0,17 | 3,83 | 3,76 | 3,76 | 4,10 | 24K | 18 |
| 22/01/2019 | 0,00% | 0,00 | 4,00 | 3,85 | 3,85 | 4,00 | 1K | 3 |
| 21/01/2019 | 0,25% | 0,01 | 4,00 | 4,00 | 4,00 | 4,00 | 4K | 2 |
| 18/01/2019 | 0,00% | 0,00 | 3,99 | 3,77 | 3,77 | 3,99 | 776 | 2 |
| 17/01/2019 | -1,48% | -0,06 | 3,99 | 4,04 | 3,80 | 4,08 | 33K | 22 |
| 16/01/2019 | 2,79% | 0,11 | 4,05 | 3,95 | 3,91 | 4,15 | 37K | 26 |
| 15/01/2019 | 6,49% | 0,24 | 3,94 | 3,70 | 3,60 | 3,95 | 34K | 23 |
| 14/01/2019 | 1,65% | 0,06 | 3,70 | 3,69 | 3,64 | 3,70 | 6K | 5 |
| 11/01/2019 | 1,96% | 0,07 | 3,64 | 3,57 | 3,57 | 3,64 | 36K | 6 |
| 09/01/2019 | 3,48% | 0,12 | 3,57 | 3,35 | 3,32 | 3,57 | 38K | 18 |
| 07/01/2019 | -6,50% | -0,24 | 3,45 | 3,68 | 3,45 | 3,68 | 4K | 3 |
| 04/01/2019 | 11,82% | 0,39 | 3,69 | 3,82 | 3,31 | 3,82 | 18K | 9 |
| 02/01/2019 | -2,94% | -0,10 | 3,30 | 3,30 | 3,30 | 3,67 | 2K | 5 |
| 28/12/2018 | -1,45% | -0,05 | 3,40 | 3,21 | 3,21 | 3,40 | 12K | 5 |
| 27/12/2018 | 0,00% | 0,00 | 3,45 | 3,45 | 3,45 | 3,45 | 345 | 1 |
| 21/12/2018 | 2,37% | 0,08 | 3,45 | 3,23 | 3,23 | 3,46 | 4K | 3 |
| 18/12/2018 | 0,00% | 0,00 | 3,37 | 3,37 | 3,37 | 3,37 | 19K | 3 |
| 17/12/2018 | -8,67% | -0,32 | 3,37 | 3,30 | 3,22 | 3,37 | 15K | 11 |
| 13/12/2018 | 5,43% | 0,19 | 3,69 | 3,35 | 3,35 | 3,69 | 3K | 3 |
| 12/12/2018 | 0,00% | 0,00 | 3,50 | 3,50 | 3,50 | 3,50 | 350 | 1 |
| 11/12/2018 | -2,78% | -0,10 | 3,50 | 3,50 | 3,50 | 3,50 | 2K | 2 |
| 07/12/2018 | -1,64% | -0,06 | 3,60 | 3,50 | 3,50 | 3,60 | 1K | 3 |
| 06/12/2018 | -2,40% | -0,09 | 3,66 | 3,45 | 3,34 | 3,66 | 2K | 4 |
| 04/12/2018 | 7,14% | 0,25 | 3,75 | 3,50 | 3,50 | 3,75 | 1K | 3 |
| 03/12/2018 | -1,41% | -0,05 | 3,50 | 3,50 | 3,50 | 3,50 | 7K | 2 |
| 29/11/2018 | 6,29% | 0,21 | 3,55 | 3,59 | 3,50 | 3,60 | 20K | 11 |
| 28/11/2018 | -10,93% | -0,41 | 3,34 | 3,34 | 3,34 | 3,34 | 3K | 5 |
| 22/11/2018 | 2,74% | 0,10 | 3,75 | 3,75 | 3,75 | 3,75 | 2K | 1 |
| 19/11/2018 | 2,82% | 0,10 | 3,65 | 3,65 | 3,65 | 3,65 | 365 | 1 |
| 13/11/2018 | 0,00% | 0,00 | 3,55 | 3,55 | 3,55 | 3,55 | 355 | 1 |
| 09/11/2018 | -5,84% | -0,22 | 3,55 | 3,55 | 3,55 | 3,55 | 355 | 1 |
| 08/11/2018 | 0,53% | 0,02 | 3,77 | 3,75 | 3,75 | 3,77 | 2K | 5 |
| 07/11/2018 | -2,60% | -0,10 | 3,75 | 3,85 | 3,52 | 3,85 | 4K | 5 |
| 06/11/2018 | -3,51% | -0,14 | 3,85 | 3,85 | 3,75 | 3,95 | 49K | 11 |
| 30/10/2018 | 1,27% | 0,05 | 3,99 | 3,94 | 3,94 | 4,00 | 10K | 4 |
| 29/10/2018 | -4,14% | -0,17 | 3,94 | 4,12 | 3,94 | 4,12 | 13K | 6 |
| 26/10/2018 | 4,31% | 0,17 | 4,11 | 4,00 | 3,94 | 4,11 | 4K | 6 |
| 25/10/2018 | -3,90% | -0,16 | 3,94 | 4,10 | 3,85 | 4,15 | 27K | 19 |
| 24/10/2018 | -1,20% | -0,05 | 4,10 | 3,86 | 3,86 | 4,15 | 14K | 10 |
| 23/10/2018 | -1,19% | -0,05 | 4,15 | 4,10 | 4,10 | 4,15 | 8K | 4 |
| 22/10/2018 | 5,00% | 0,20 | 4,20 | 4,00 | 3,90 | 4,30 | 23K | 21 |
| 19/10/2018 | 5,26% | 0,20 | 4,00 | 3,88 | 3,86 | 4,00 | 11K | 13 |
| 18/10/2018 | -3,31% | -0,13 | 3,80 | 3,90 | 3,80 | 4,00 | 65K | 18 |
| 17/10/2018 | 7,67% | 0,28 | 3,93 | 4,07 | 3,75 | 4,08 | 18K | 17 |
| 16/10/2018 | -8,75% | -0,35 | 3,65 | 4,09 | 3,65 | 4,38 | 45K | 42 |
| 15/10/2018 | 23,08% | 0,75 | 4,00 | 3,37 | 3,37 | 4,09 | 30K | 36 |
| 11/10/2018 | 2,20% | 0,07 | 3,25 | 3,40 | 3,20 | 3,40 | 985 | 3 |
| 10/10/2018 | -3,64% | -0,12 | 3,18 | 3,39 | 3,03 | 3,39 | 6K | 13 |
| 09/10/2018 | 5,10% | 0,16 | 3,30 | 3,15 | 3,15 | 3,38 | 28K | 15 |
| 08/10/2018 | 9,03% | 0,26 | 3,14 | 3,14 | 3,14 | 3,14 | 314 | 1 |
| 04/10/2018 | -7,69% | -0,24 | 2,88 | 2,87 | 2,87 | 2,88 | 2K | 4 |
| 03/10/2018 | 4,00% | 0,12 | 3,12 | 3,14 | 3,12 | 3,14 | 626 | 2 |
Date,Open,High,Low,Close,Volume
18-Apr-19,3.41,3.41,3.37,3.41,28455
15-Apr-19,3.49,3.49,3.37,3.37,16110
12-Apr-19,3.51,3.51,3.49,3.49,3153
11-Apr-19,3.51,3.51,3.51,3.51,1755
10-Apr-19,3.60,3.60,3.60,3.60,1800
09-Apr-19,3.54,3.60,3.54,3.60,1074
08-Apr-19,3.68,3.68,3.68,3.68,368
04-Apr-19,3.72,3.72,3.72,3.72,372
03-Apr-19,3.55,3.75,3.55,3.74,3234
02-Apr-19,3.75,3.75,3.68,3.75,4464
01-Apr-19,3.75,3.75,3.75,3.75,1125
29-Mar-19,3.50,3.50,3.49,3.49,699
28-Mar-19,3.60,3.87,3.60,3.87,8307
27-Mar-19,3.42,3.68,3.37,3.48,41008
25-Mar-19,3.75,3.75,3.74,3.74,1498
21-Mar-19,3.77,3.77,3.77,3.77,377
20-Mar-19,3.65,3.75,3.65,3.75,1105
18-Mar-19,3.75,3.75,3.75,3.75,750
14-Mar-19,3.79,3.79,3.79,3.79,379
12-Mar-19,3.80,3.80,3.80,3.80,760
11-Mar-19,3.60,3.80,3.60,3.80,740
08-Mar-19,3.61,3.88,3.61,3.88,1110
07-Mar-19,3.95,3.95,3.95,3.95,395
06-Mar-19,3.52,3.89,3.52,3.89,741
01-Mar-19,3.52,3.85,3.52,3.57,1446
28-Feb-19,3.89,3.89,3.70,3.80,1518
27-Feb-19,3.83,3.83,3.83,3.83,4596
25-Feb-19,3.88,3.88,3.82,3.82,770
22-Feb-19,3.70,3.70,3.70,3.70,740
21-Feb-19,3.83,3.95,3.76,3.76,24946
20-Feb-19,4.00,4.00,3.95,3.95,795
19-Feb-19,3.80,3.88,3.80,3.80,12200
18-Feb-19,4.00,4.00,4.00,4.00,400
15-Feb-19,3.89,3.89,3.89,3.89,778
14-Feb-19,3.88,3.94,3.88,3.94,782
13-Feb-19,3.66,3.98,3.66,3.90,6026
12-Feb-19,3.80,4.03,3.80,3.84,2367
11-Feb-19,3.83,3.92,3.78,3.80,27746
08-Feb-19,4.00,4.00,3.84,3.99,6750
07-Feb-19,3.82,3.98,3.82,3.83,5764
06-Feb-19,4.09,4.09,3.91,4.00,9147
05-Feb-19,4.05,4.09,3.89,4.06,3586
04-Feb-19,4.14,4.14,4.05,4.05,2439
01-Feb-19,4.10,4.15,3.99,3.99,3643
31-Jan-19,4.00,4.00,3.85,3.99,1954
30-Jan-19,4.07,4.07,3.82,3.88,3587
29-Jan-19,3.91,3.97,3.82,3.82,1943
28-Jan-19,4.10,4.10,3.90,4.05,11808
24-Jan-19,4.07,4.14,3.82,3.94,22035
23-Jan-19,3.76,4.10,3.76,3.83,24162
22-Jan-19,3.85,4.00,3.85,4.00,1185
21-Jan-19,4.00,4.00,4.00,4.00,4400
18-Jan-19,3.77,3.99,3.77,3.99,776
17-Jan-19,4.04,4.08,3.80,3.99,32595
16-Jan-19,3.95,4.15,3.91,4.05,37397
15-Jan-19,3.70,3.95,3.60,3.94,34385
14-Jan-19,3.69,3.70,3.64,3.70,5897
11-Jan-19,3.57,3.64,3.57,3.64,36248
09-Jan-19,3.35,3.57,3.32,3.57,37651
07-Jan-19,3.68,3.68,3.45,3.45,4185
04-Jan-19,3.82,3.82,3.31,3.69,17718
02-Jan-19,3.30,3.67,3.30,3.30,2347
28-Dec-18,3.21,3.40,3.21,3.40,11575
27-Dec-18,3.45,3.45,3.45,3.45,345
21-Dec-18,3.23,3.46,3.23,3.45,4119
18-Dec-18,3.37,3.37,3.37,3.37,19209
17-Dec-18,3.30,3.37,3.22,3.37,15090
13-Dec-18,3.35,3.69,3.35,3.69,2511
12-Dec-18,3.50,3.50,3.50,3.50,350
11-Dec-18,3.50,3.50,3.50,3.50,2450
07-Dec-18,3.50,3.60,3.50,3.60,1060
06-Dec-18,3.45,3.66,3.34,3.66,2405
04-Dec-18,3.50,3.75,3.50,3.75,1100
03-Dec-18,3.50,3.50,3.50,3.50,6650
29-Nov-18,3.59,3.60,3.50,3.55,20158
28-Nov-18,3.34,3.34,3.34,3.34,2672
22-Nov-18,3.75,3.75,3.75,3.75,1875
19-Nov-18,3.65,3.65,3.65,3.65,365
13-Nov-18,3.55,3.55,3.55,3.55,355
09-Nov-18,3.55,3.55,3.55,3.55,355
08-Nov-18,3.75,3.77,3.75,3.77,2252
07-Nov-18,3.85,3.85,3.52,3.75,3991
06-Nov-18,3.85,3.95,3.75,3.85,48675
30-Oct-18,3.94,4.00,3.94,3.99,9563
29-Oct-18,4.12,4.12,3.94,3.94,12568
26-Oct-18,4.00,4.11,3.94,4.11,3624
25-Oct-18,4.10,4.15,3.85,3.94,27108
24-Oct-18,3.86,4.15,3.86,4.10,14182
23-Oct-18,4.10,4.15,4.10,4.15,8284
22-Oct-18,4.00,4.30,3.90,4.20,22784
19-Oct-18,3.88,4.00,3.86,4.00,10693
18-Oct-18,3.90,4.00,3.80,3.80,64984
17-Oct-18,4.07,4.08,3.75,3.93,18002
16-Oct-18,4.09,4.38,3.65,3.65,45333
15-Oct-18,3.37,4.09,3.37,4.00,29772
11-Oct-18,3.40,3.40,3.20,3.25,985
10-Oct-18,3.39,3.39,3.03,3.18,5594
09-Oct-18,3.15,3.38,3.15,3.30,28231
08-Oct-18,3.14,3.14,3.14,3.14,314
04-Oct-18,2.87,2.88,2.87,2.88,2300
03-Oct-18,3.14,3.14,3.12,3.12,626
02-Oct-18,3.15,3.15,3.00,3.00,626
01-Oct-18,3.00,3.00,3.00,3.00,626
28-Sep-18,3.01,3.01,3.00,3.00,626
27-Sep-18,3.01,3.14,3.01,3.14,626
26-Sep-18,2.92,3.07,2.92,3.07,626
25-Sep-18,2.92,2.92,2.92,2.92,626
24-Sep-18,2.92,2.99,2.92,2.92,626
21-Sep-18,2.90,2.91,2.90,2.90,626
14-Sep-18,2.90,2.90,2.90,2.90,626
13-Sep-18,2.88,2.88,2.88,2.88,626
12-Sep-18,2.88,2.88,2.88,2.88,626
11-Sep-18,2.81,2.81,2.76,2.81,626
03-Sep-18,2.80,2.80,2.80,2.80,626
30-Aug-18,3.00,3.00,3.00,3.00,626
29-Aug-18,3.00,3.00,3.00,3.00,626
28-Aug-18,2.77,2.90,2.77,2.80,626
24-Aug-18,3.15,3.38,3.00,3.02,626
21-Aug-18,3.15,3.15,3.15,3.15,626
17-Aug-18,3.14,3.14,3.14,3.14,626
15-Aug-18,3.12,3.12,3.12,3.12,626
14-Aug-18,3.15,3.15,3.15,3.15,626
13-Aug-18,2.96,2.96,2.96,2.96,626
10-Aug-18,2.81,2.99,2.81,2.99,626
09-Aug-18,3.06,3.06,3.05,3.05,626
08-Aug-18,3.26,3.27,3.10,3.10,626
06-Aug-18,3.45,3.45,3.43,3.43,626
01-Aug-18,3.30,3.45,3.29,3.42,626
31-Jul-18,3.39,3.39,3.29,3.29,626
30-Jul-18,3.39,3.39,3.38,3.38,626
27-Jul-18,3.28,3.45,3.28,3.40,626
26-Jul-18,3.19,3.24,3.19,3.22,626
25-Jul-18,2.82,3.15,2.82,3.15,626
23-Jul-18,3.03,3.03,2.82,2.82,626
*exoneração de responsabilidade