ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: JFEN3

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

empresa: jfen3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
08/12/20234,17%0,102,502,402,362,55133K225
07/12/2023-1,23%-0,032,402,492,362,58157K272
06/12/2023-6,18%-0,162,432,402,402,63122K274
05/12/202314,10%0,322,592,262,262,59172K399
04/12/2023-5,02%-0,122,272,412,242,54143K328
01/12/2023-2,85%-0,072,392,512,362,5157K58
30/11/20232,07%0,052,462,482,312,66230K225
29/11/20230,00%0,002,412,412,382,50138K90
28/11/2023-10,41%-0,282,412,562,402,56274K328
27/11/20231,51%0,042,692,802,462,88362K318
24/11/2023-8,62%-0,252,652,972,623,401M992
23/11/202336,79%0,782,902,132,122,97733K698
22/11/20232,42%0,052,122,112,112,145K8
21/11/2023-3,27%-0,072,072,092,062,124K13
20/11/20231,90%0,042,142,041,962,1518K27
17/11/2023-0,94%-0,022,102,082,082,127K8
16/11/20230,00%0,002,122,102,052,1218K12
14/11/20232,42%0,052,122,032,032,126K12
13/11/20230,49%0,012,072,062,062,081K5
10/11/2023-3,29%-0,072,062,122,032,1311K19
09/11/20230,47%0,012,132,172,132,176K6
08/11/2023-2,30%-0,052,122,102,102,1711K23
07/11/2023-0,46%-0,012,172,172,012,1855K56
06/11/2023-0,46%-0,012,182,142,102,1841K27
03/11/2023-0,45%-0,012,192,202,182,2413K22
01/11/202312,24%0,242,202,042,032,2042K44
31/10/2023-1,01%-0,021,961,991,962,063K8
30/10/2023-7,04%-0,151,982,121,952,1871K77
27/10/2023-4,91%-0,112,132,172,122,2024K24
26/10/20231,82%0,042,242,232,232,241K3
25/10/20230,00%0,002,202,202,202,208K19
24/10/2023-2,22%-0,052,202,202,202,209K10
23/10/20231,35%0,032,252,222,192,2513K20
20/10/2023-1,33%-0,032,222,222,222,222221
19/10/2023-3,43%-0,082,252,252,252,2610K6
18/10/20230,00%0,002,332,252,252,333K5
17/10/20230,00%0,002,332,332,332,346K9
16/10/2023-2,51%-0,062,332,392,332,448K13
13/10/2023-0,42%-0,012,392,392,392,404K9
11/10/2023-0,83%-0,022,402,442,222,4417K31
10/10/20234,31%0,102,422,352,332,4210K15
09/10/20233,11%0,072,322,172,172,404K10
06/10/2023-5,46%-0,132,252,322,252,3833K36
05/10/2023-5,18%-0,132,382,482,382,4813K25
04/10/20234,58%0,112,512,392,382,5111K20
03/10/2023-9,09%-0,242,402,452,382,5926K15
02/10/202313,79%0,322,642,382,322,649K20
29/09/2023-5,31%-0,132,322,462,282,5075K56
28/09/2023-1,61%-0,042,452,362,362,5022K28
27/09/2023-1,97%-0,052,492,542,402,546K8
26/09/2023-2,31%-0,062,542,542,542,542K2
25/09/20237,00%0,172,602,432,372,6029K14
22/09/20230,41%0,012,432,522,422,529K14
21/09/2023-6,92%-0,182,422,462,402,5828K56
20/09/20230,00%0,002,602,492,492,603K6
19/09/20234,00%0,102,602,502,462,603K9
18/09/2023-5,66%-0,152,502,652,502,6514K20
15/09/2023-4,68%-0,132,652,762,652,7613K10
14/09/20235,70%0,152,782,632,552,7816K16
13/09/2023-5,05%-0,142,632,622,622,7934K45
12/09/202311,24%0,282,772,452,452,7825K33
11/09/2023-4,23%-0,112,492,602,492,6010K21
08/09/20234,00%0,102,602,512,512,848K21
06/09/2023-7,06%-0,192,502,682,502,7220K26
05/09/20230,75%0,022,692,642,622,787K15
04/09/2023-1,11%-0,032,672,672,672,671K3
01/09/20230,37%0,012,702,692,692,7912K14
31/08/2023-2,54%-0,072,692,762,582,7612K18
30/08/2023-1,08%-0,032,762,762,632,7725K34
29/08/20231,09%0,032,792,712,702,803K6
28/08/2023-6,44%-0,192,762,782,702,8553K54
25/08/2023-0,67%-0,022,952,972,772,975K13
24/08/20232,41%0,072,972,932,912,9812K11
23/08/20231,40%0,042,902,872,873,0926K23
22/08/20230,70%0,022,862,802,803,0735K35
21/08/20234,03%0,112,842,742,702,8427K22
18/08/2023-6,19%-0,182,732,782,702,8446K38
17/08/2023-6,43%-0,202,912,962,852,9744K43
16/08/20234,01%0,123,113,003,003,172K6
15/08/2023-4,78%-0,152,993,132,943,1720K25
14/08/2023-3,68%-0,123,143,263,143,2617K15
11/08/20233,16%0,103,263,163,163,2912K12
10/08/2023-2,47%-0,083,163,203,153,3242K36
09/08/2023-3,28%-0,113,243,353,173,3525K34
08/08/20232,13%0,073,353,283,253,3719K20
07/08/2023-3,24%-0,113,283,353,283,359K10
04/08/20232,42%0,083,393,353,283,4239K52
03/08/2023-4,06%-0,143,313,453,313,4574K78
02/08/20230,29%0,013,453,483,393,489K19
01/08/20230,58%0,023,443,443,383,4533K41
31/07/2023-0,58%-0,023,423,493,383,5045K60
28/07/20231,18%0,043,443,463,373,55104K184
27/07/2023-0,87%-0,033,403,443,403,5458K97
26/07/2023-1,15%-0,043,433,413,383,65109K141
25/07/20233,27%0,113,473,353,353,5069K98
24/07/2023-2,61%-0,093,363,493,363,4919K22
21/07/2023-0,29%-0,013,453,553,373,5589K82
20/07/2023-2,81%-0,103,463,573,383,5776K60
19/07/2023-2,47%-0,093,563,493,473,73139K113
18/07/20234,29%0,153,653,503,343,80151K154
17/07/2023-1,13%-0,043,503,793,503,7993K121
14/07/2023-1,67%-0,063,543,723,403,7241K71
13/07/2023-2,70%-0,103,603,833,403,8384K104
12/07/2023-0,27%-0,013,703,713,463,95107K94
11/07/2023-3,39%-0,133,713,893,703,9048K47
10/07/2023-2,04%-0,083,843,933,663,93136K98
07/07/2023-1,01%-0,043,924,043,814,16343K181
06/07/20233,12%0,123,963,903,814,20550K349
05/07/20230,26%0,013,843,743,684,25990K593
04/07/202320,06%0,643,833,203,204,122M897
03/07/2023-3,63%-0,123,193,333,153,51288K182
30/06/2023-7,54%-0,273,313,693,213,73404K262
29/06/202331,14%0,853,582,702,703,791M864
28/06/2023-5,21%-0,152,732,822,702,8849K60
27/06/2023-5,57%-0,172,883,072,793,23109K116
26/06/2023-5,86%-0,193,053,292,993,3094K127
23/06/20230,93%0,033,243,233,163,55191K175
22/06/2023-15,53%-0,593,213,793,213,79637K396
21/06/202347,29%1,223,802,712,653,802M1.033
20/06/20231,18%0,032,582,582,532,6047K39
19/06/20234,08%0,102,552,492,482,66225K231
16/06/20230,00%0,002,452,502,452,5662K75
15/06/2023-2,00%-0,052,452,532,452,6036K32
14/06/20231,21%0,032,502,512,402,6590K110
13/06/20231,65%0,042,472,402,402,5013K33
12/06/2023-2,02%-0,052,432,472,402,5341K70
09/06/2023-3,50%-0,092,482,502,452,5974K76
07/06/20237,53%0,182,572,362,352,77157K161
06/06/20233,02%0,072,392,372,332,398K15
05/06/2023-1,69%-0,042,322,382,322,4513K30
02/06/20233,06%0,072,362,292,292,4010K22
01/06/20230,88%0,022,292,272,272,4129K54
31/05/2023-0,87%-0,022,272,292,272,297K17
30/05/2023--2,292,312,292,3313K14


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito