Cotação atual, histórico e gráfico do papel: JFEN3

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 JFEN3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/01/2025	1,22%	0,03	2,49	2,46	2,46	2,49	13K	16
21/01/2025	0,82%	0,02	2,46	2,43	2,43	2,50	39K	33
20/01/2025	-1,61%	-0,04	2,44	2,44	2,44	2,50	38K	37
17/01/2025	0,40%	0,01	2,48	2,48	2,47	2,53	42K	46
16/01/2025	-5,36%	-0,14	2,47	2,61	2,47	2,61	57K	43
15/01/2025	0,77%	0,02	2,61	2,59	2,52	2,64	57K	65
14/01/2025	2,37%	0,06	2,59	2,56	2,53	2,68	73K	61

13/01/2025	-2,32%	-0,06	2,53	2,61	2,53	2,70	61K	59
10/01/2025	-1,15%	-0,03	2,59	2,62	2,57	2,72	42K	46
09/01/2025	-0,76%	-0,02	2,62	2,57	2,54	2,68	47K	57
08/01/2025	-1,49%	-0,04	2,64	2,68	2,64	2,74	113K	68
07/01/2025	1,13%	0,03	2,68	2,75	2,63	2,75	245K	214
06/01/2025	-2,21%	-0,06	2,65	2,66	2,64	3,14	579K	366
03/01/2025	18,34%	0,42	2,71	2,32	2,32	3,28	885K	603
02/01/2025	0,44%	0,01	2,29	2,39	2,27	2,42	41K	35
30/12/2024	-3,39%	-0,08	2,28	2,36	2,26	2,39	40K	41
27/12/2024	0,85%	0,02	2,36	2,32	2,30	2,50	49K	75
26/12/2024	-1,68%	-0,04	2,34	2,49	2,30	2,50	27K	35
23/12/2024	-6,67%	-0,17	2,38	2,52	2,36	2,75	93K	111
20/12/2024	1,19%	0,03	2,55	2,51	2,50	2,58	20K	21
19/12/2024	2,86%	0,07	2,52	2,50	2,45	2,56	21K	34
18/12/2024	-13,43%	-0,38	2,45	2,82	2,45	2,82	153K	118
17/12/2024	-3,41%	-0,10	2,83	2,89	2,76	2,89	77K	68
16/12/2024	-4,25%	-0,13	2,93	3,06	2,87	3,06	110K	85
13/12/2024	-5,85%	-0,19	3,06	3,16	3,06	3,27	87K	124
12/12/2024	4,50%	0,14	3,25	3,17	3,10	3,50	392K	317
11/12/2024	-4,01%	-0,13	3,11	3,15	3,02	3,23	233K	149
10/12/2024	4,85%	0,15	3,24	3,11	3,11	3,60	582K	446
09/12/2024	-2,22%	-0,07	3,09	3,10	3,01	3,29	197K	179
06/12/2024	-13,42%	-0,49	3,16	3,65	3,11	3,90	531K	420
05/12/2024	29,43%	0,83	3,65	2,85	2,85	4,11	2M	1.158
04/12/2024	0,36%	0,01	2,82	2,81	2,78	2,92	52K	57
03/12/2024	-4,75%	-0,14	2,81	2,95	2,74	2,95	222K	123
02/12/2024	-7,23%	-0,23	2,95	3,02	2,68	3,16	308K	276
29/11/2024	-6,74%	-0,23	3,18	3,43	3,17	3,51	101K	97
28/11/2024	-6,83%	-0,25	3,41	3,85	3,41	3,85	124K	71
27/11/2024	-1,08%	-0,04	3,66	3,67	3,65	3,90	117K	75
26/11/2024	-3,39%	-0,13	3,70	3,75	3,64	3,95	235K	193
25/11/2024	-4,25%	-0,17	3,83	4,04	3,72	4,09	330K	168
22/11/2024	1.900,00%	3,80	4,00	3,80	3,80	4,98	1M	557
21/11/2024	-4,76%	-0,01	0,20	0,21	0,20	0,22	48K	118
19/11/2024	-4,55%	-0,01	0,21	0,22	0,20	0,22	65K	120
18/11/2024	4,76%	0,01	0,22	0,21	0,20	0,22	78K	101
14/11/2024	5,00%	0,01	0,21	0,21	0,20	0,22	168K	163
13/11/2024	-4,76%	-0,01	0,20	0,21	0,20	0,22	125K	134
12/11/2024	-8,70%	-0,02	0,21	0,22	0,21	0,23	79K	138
11/11/2024	4,55%	0,01	0,23	0,22	0,21	0,23	75K	142
08/11/2024	-4,35%	-0,01	0,22	0,23	0,21	0,23	176K	232
07/11/2024	0,00%	0,00	0,23	0,24	0,23	0,25	293K	224
06/11/2024	0,00%	0,00	0,23	0,23	0,21	0,24	355K	315
05/11/2024	-4,17%	-0,01	0,23	0,25	0,23	0,25	201K	180
04/11/2024	-4,00%	-0,01	0,24	0,25	0,24	0,27	605K	338
01/11/2024	-3,85%	-0,01	0,25	0,26	0,24	0,27	546K	366
31/10/2024	-3,70%	-0,01	0,26	0,27	0,25	0,28	256K	147
30/10/2024	0,00%	0,00	0,27	0,27	0,27	0,28	65K	81
29/10/2024	0,00%	0,00	0,27	0,28	0,27	0,29	125K	117
28/10/2024	0,00%	0,00	0,27	0,27	0,26	0,28	316K	190
25/10/2024	3,85%	0,01	0,27	0,26	0,25	0,27	81K	108
24/10/2024	-3,70%	-0,01	0,26	0,27	0,25	0,27	225K	208
23/10/2024	-3,57%	-0,01	0,27	0,27	0,26	0,28	168K	126
22/10/2024	0,00%	0,00	0,28	0,28	0,27	0,28	86K	81
21/10/2024	0,00%	0,00	0,28	0,28	0,27	0,30	297K	439
18/10/2024	-3,45%	-0,01	0,28	0,29	0,28	0,31	712K	356
17/10/2024	0,00%	0,00	0,29	0,30	0,28	0,32	1M	608
16/10/2024	16,00%	0,04	0,29	0,25	0,24	0,29	746K	434
15/10/2024	-3,85%	-0,01	0,25	0,26	0,24	0,26	231K	215
14/10/2024	0,00%	0,00	0,26	0,26	0,25	0,27	123K	105
11/10/2024	0,00%	0,00	0,26	0,26	0,25	0,27	104K	89
10/10/2024	-3,70%	-0,01	0,26	0,26	0,25	0,27	223K	174
09/10/2024	3,85%	0,01	0,27	0,26	0,25	0,27	314K	183
08/10/2024	-3,70%	-0,01	0,26	0,27	0,25	0,27	374K	358
07/10/2024	0,00%	0,00	0,27	0,27	0,27	0,29	373K	288
04/10/2024	-3,57%	-0,01	0,27	0,27	0,26	0,28	381K	319
03/10/2024	-6,67%	-0,02	0,28	0,30	0,27	0,30	866K	559
02/10/2024	0,00%	0,00	0,30	0,31	0,29	0,33	791K	444
01/10/2024	0,00%	0,00	0,30	0,31	0,29	0,34	2M	1.835
30/09/2024	3,45%	0,01	0,30	0,29	0,28	0,33	2M	938
27/09/2024	11,54%	0,03	0,29	0,26	0,25	0,30	1M	601
26/09/2024	-3,70%	-0,01	0,26	0,28	0,25	0,29	545K	419
25/09/2024	-3,57%	-0,01	0,27	0,28	0,26	0,29	608K	399
24/09/2024	3,70%	0,01	0,28	0,28	0,26	0,29	748K	459
23/09/2024	-10,00%	-0,03	0,27	0,31	0,26	0,33	2M	1.150
20/09/2024	0,00%	0,00	0,30	0,32	0,26	0,33	2M	2.581
19/09/2024	0,00%	0,00	0,30	0,30	0,30	0,39	4M	2.847
18/09/2024	-6,25%	-0,02	0,30	0,31	0,29	0,36	3M	1.181
17/09/2024	-17,95%	-0,07	0,32	0,43	0,31	0,47	8M	3.846
16/09/2024	39,29%	0,11	0,39	0,30	0,29	0,43	5M	1.964
13/09/2024	21,74%	0,05	0,28	0,23	0,23	0,28	2M	782
12/09/2024	0,00%	0,00	0,23	0,23	0,21	0,24	285K	187
11/09/2024	0,00%	0,00	0,23	0,23	0,22	0,24	358K	211
10/09/2024	0,00%	0,00	0,23	0,24	0,23	0,26	1M	748
09/09/2024	15,00%	0,03	0,23	0,20	0,20	0,25	1M	893
06/09/2024	5,26%	0,01	0,20	0,19	0,18	0,22	661K	443
05/09/2024	-5,00%	-0,01	0,19	0,20	0,19	0,21	184K	143
04/09/2024	0,00%	0,00	0,20	0,20	0,20	0,21	152K	176
03/09/2024	-4,76%	-0,01	0,20	0,21	0,20	0,22	98K	119
02/09/2024	0,00%	0,00	0,21	0,22	0,21	0,22	106K	134
30/08/2024	-4,55%	-0,01	0,21	0,22	0,20	0,22	223K	257
29/08/2024	0,00%	0,00	0,22	0,23	0,21	0,23	122K	112
28/08/2024	-4,35%	-0,01	0,22	0,23	0,22	0,23	310K	518
27/08/2024	0,00%	0,00	0,23	0,23	0,22	0,24	225K	287
26/08/2024	-4,17%	-0,01	0,23	0,24	0,23	0,24	44K	91
23/08/2024	0,00%	0,00	0,24	0,24	0,23	0,25	156K	195
22/08/2024	0,00%	0,00	0,24	0,25	0,24	0,27	559K	329
21/08/2024	0,00%	0,00	0,24	0,24	0,23	0,26	346K	522
20/08/2024	9,09%	0,02	0,24	0,22	0,21	0,27	2M	881
19/08/2024	-4,35%	-0,01	0,22	0,24	0,21	0,25	452K	386
16/08/2024	-8,00%	-0,02	0,23	0,25	0,23	0,26	244K	487
15/08/2024	0,00%	0,00	0,25	0,25	0,23	0,28	1M	1.219
14/08/2024	-13,79%	-0,04	0,25	0,29	0,25	0,30	1M	1.081
13/08/2024	-3,33%	-0,01	0,29	0,30	0,28	0,32	698K	462
12/08/2024	-3,23%	-0,01	0,30	0,32	0,30	0,33	911K	666
09/08/2024	-3,12%	-0,01	0,31	0,32	0,30	0,33	519K	479
08/08/2024	-3,03%	-0,01	0,32	0,33	0,31	0,34	536K	358
07/08/2024	0,00%	0,00	0,33	0,34	0,32	0,35	1M	897
06/08/2024	0,00%	0,00	0,33	0,33	0,33	0,38	4M	2.016
05/08/2024	-2,94%	-0,01	0,33	0,32	0,29	0,36	2M	1.604
02/08/2024	3,03%	0,01	0,34	0,33	0,33	0,37	2M	950
01/08/2024	-5,71%	-0,02	0,33	0,35	0,33	0,36	2M	1.577
31/07/2024	0,00%	0,00	0,35	0,36	0,33	0,39	4M	2.879
30/07/2024	2,94%	0,01	0,35	0,33	0,30	0,41	8M	3.361
29/07/2024	-8,11%	-0,03	0,34	0,39	0,34	0,40	1M	1.146
26/07/2024	0,00%	0,00	0,37	0,37	0,33	0,40	4M	2.134
25/07/2024	-13,95%	-0,06	0,37	0,41	0,37	0,48	6M	3.142
24/07/2024	26,47%	0,09	0,43	0,36	0,29	0,44	8M	3.440
23/07/2024	6,25%	0,02	0,34	0,35	0,33	0,41	11M	5.004
22/07/2024	77,78%	0,14	0,32	0,18	0,17	0,33	9M	6.101
19/07/2024	-10,00%	-0,02	0,18	0,20	0,17	0,22	993K	2.012
18/07/2024	-13,04%	-0,03	0,20	0,22	0,19	0,23	1M	1.334
17/07/2024	-11,54%	-0,03	0,23	0,27	0,22	0,27	871K	923
16/07/2024	-10,34%	-0,03	0,26	0,29	0,26	0,30	592K	1.058
15/07/2024	-9,38%	-0,03	0,29	0,33	0,28	0,33	701K	1.139
12/07/2024	-3,03%	-0,01	0,32	0,34	0,31	0,36	941K	1.207
11/07/2024	-	-	0,33	0,36	0,32	0,40	2M	2.199

Date,Open,High,Low,Close,Volume
22-Jan-25,2.46,2.49,2.46,2.49,13381
21-Jan-25,2.43,2.50,2.43,2.46,38773
20-Jan-25,2.44,2.50,2.44,2.44,38298
17-Jan-25,2.48,2.53,2.47,2.48,41821
16-Jan-25,2.61,2.61,2.47,2.47,57163
15-Jan-25,2.59,2.64,2.52,2.61,57137
14-Jan-25,2.56,2.68,2.53,2.59,73007
13-Jan-25,2.61,2.70,2.53,2.53,61203
10-Jan-25,2.62,2.72,2.57,2.59,41572
09-Jan-25,2.57,2.68,2.54,2.62,46581
08-Jan-25,2.68,2.74,2.64,2.64,112896
07-Jan-25,2.75,2.75,2.63,2.68,245421
06-Jan-25,2.66,3.14,2.64,2.65,579213
03-Jan-25,2.32,3.28,2.32,2.71,884825
02-Jan-25,2.39,2.42,2.27,2.29,41002
30-Dec-24,2.36,2.39,2.26,2.28,39726
27-Dec-24,2.32,2.50,2.30,2.36,48731
26-Dec-24,2.49,2.50,2.30,2.34,27386
23-Dec-24,2.52,2.75,2.36,2.38,93011
20-Dec-24,2.51,2.58,2.50,2.55,19584
19-Dec-24,2.50,2.56,2.45,2.52,20561
18-Dec-24,2.82,2.82,2.45,2.45,153315
17-Dec-24,2.89,2.89,2.76,2.83,76694
16-Dec-24,3.06,3.06,2.87,2.93,110026
13-Dec-24,3.16,3.27,3.06,3.06,87430
12-Dec-24,3.17,3.50,3.10,3.25,391622
11-Dec-24,3.15,3.23,3.02,3.11,233137
10-Dec-24,3.11,3.60,3.11,3.24,581854
09-Dec-24,3.10,3.29,3.01,3.09,196942
06-Dec-24,3.65,3.90,3.11,3.16,530797
05-Dec-24,2.85,4.11,2.85,3.65,1660330
04-Dec-24,2.81,2.92,2.78,2.82,52419
03-Dec-24,2.95,2.95,2.74,2.81,221588
02-Dec-24,3.02,3.16,2.68,2.95,308419
29-Nov-24,3.43,3.51,3.17,3.18,100939
28-Nov-24,3.85,3.85,3.41,3.41,123558
27-Nov-24,3.67,3.90,3.65,3.66,116646
26-Nov-24,3.75,3.95,3.64,3.70,234803
25-Nov-24,4.04,4.09,3.72,3.83,329946
22-Nov-24,3.80,4.98,3.80,4.00,1498956
21-Nov-24,0.21,0.22,0.20,0.20,47615
19-Nov-24,0.22,0.22,0.20,0.21,64967
18-Nov-24,0.21,0.22,0.20,0.22,77997
14-Nov-24,0.21,0.22,0.20,0.21,167653
13-Nov-24,0.21,0.22,0.20,0.20,124695
12-Nov-24,0.22,0.23,0.21,0.21,79287
11-Nov-24,0.22,0.23,0.21,0.23,75029
08-Nov-24,0.23,0.23,0.21,0.22,176331
07-Nov-24,0.24,0.25,0.23,0.23,292566
06-Nov-24,0.23,0.24,0.21,0.23,354770
05-Nov-24,0.25,0.25,0.23,0.23,200800
04-Nov-24,0.25,0.27,0.24,0.24,605053
01-Nov-24,0.26,0.27,0.24,0.25,545919
31-Oct-24,0.27,0.28,0.25,0.26,256387
30-Oct-24,0.27,0.28,0.27,0.27,65097
29-Oct-24,0.28,0.29,0.27,0.27,125235
28-Oct-24,0.27,0.28,0.26,0.27,315736
25-Oct-24,0.26,0.27,0.25,0.27,80555
24-Oct-24,0.27,0.27,0.25,0.26,225278
23-Oct-24,0.27,0.28,0.26,0.27,167511
22-Oct-24,0.28,0.28,0.27,0.28,86438
21-Oct-24,0.28,0.30,0.27,0.28,296672
18-Oct-24,0.29,0.31,0.28,0.28,711539
17-Oct-24,0.30,0.32,0.28,0.29,1207603
16-Oct-24,0.25,0.29,0.24,0.29,745747
15-Oct-24,0.26,0.26,0.24,0.25,230703
14-Oct-24,0.26,0.27,0.25,0.26,123259
11-Oct-24,0.26,0.27,0.25,0.26,104274
10-Oct-24,0.26,0.27,0.25,0.26,222723
09-Oct-24,0.26,0.27,0.25,0.27,313971
08-Oct-24,0.27,0.27,0.25,0.26,373873
07-Oct-24,0.27,0.29,0.27,0.27,373497
04-Oct-24,0.27,0.28,0.26,0.27,380866
03-Oct-24,0.30,0.30,0.27,0.28,866208
02-Oct-24,0.31,0.33,0.29,0.30,790820
01-Oct-24,0.31,0.34,0.29,0.30,2105696
30-Sep-24,0.29,0.33,0.28,0.30,1849206
27-Sep-24,0.26,0.30,0.25,0.29,1194197
26-Sep-24,0.28,0.29,0.25,0.26,545376
25-Sep-24,0.28,0.29,0.26,0.27,607579
24-Sep-24,0.28,0.29,0.26,0.28,747907
23-Sep-24,0.31,0.33,0.26,0.27,1703061
20-Sep-24,0.32,0.33,0.26,0.30,1657501
19-Sep-24,0.30,0.39,0.30,0.30,4212953
18-Sep-24,0.31,0.36,0.29,0.30,2697591
17-Sep-24,0.43,0.47,0.31,0.32,8427775
16-Sep-24,0.30,0.43,0.29,0.39,4805747
13-Sep-24,0.23,0.28,0.23,0.28,1589015
12-Sep-24,0.23,0.24,0.21,0.23,284978
11-Sep-24,0.23,0.24,0.22,0.23,357505
10-Sep-24,0.24,0.26,0.23,0.23,1318356
09-Sep-24,0.20,0.25,0.20,0.23,1398543
06-Sep-24,0.19,0.22,0.18,0.20,661462
05-Sep-24,0.20,0.21,0.19,0.19,184165
04-Sep-24,0.20,0.21,0.20,0.20,152044
03-Sep-24,0.21,0.22,0.20,0.20,97587
02-Sep-24,0.22,0.22,0.21,0.21,106333
30-Aug-24,0.22,0.22,0.20,0.21,222710
29-Aug-24,0.23,0.23,0.21,0.22,122266
28-Aug-24,0.23,0.23,0.22,0.22,310299
27-Aug-24,0.23,0.24,0.22,0.23,224686
26-Aug-24,0.24,0.24,0.23,0.23,43830
23-Aug-24,0.24,0.25,0.23,0.24,155760
22-Aug-24,0.25,0.27,0.24,0.24,559382
21-Aug-24,0.24,0.26,0.23,0.24,346068
20-Aug-24,0.22,0.27,0.21,0.24,1661109
19-Aug-24,0.24,0.25,0.21,0.22,451696
16-Aug-24,0.25,0.26,0.23,0.23,243930
15-Aug-24,0.25,0.28,0.23,0.25,1249254
14-Aug-24,0.29,0.30,0.25,0.25,1168960
13-Aug-24,0.30,0.32,0.28,0.29,698300
12-Aug-24,0.32,0.33,0.30,0.30,911339
09-Aug-24,0.32,0.33,0.30,0.31,519441
08-Aug-24,0.33,0.34,0.31,0.32,536268
07-Aug-24,0.34,0.35,0.32,0.33,1269197
06-Aug-24,0.33,0.38,0.33,0.33,4099847
05-Aug-24,0.32,0.36,0.29,0.33,2327030
02-Aug-24,0.33,0.37,0.33,0.34,2184562
01-Aug-24,0.35,0.36,0.33,0.33,1649177
31-Jul-24,0.36,0.39,0.33,0.35,4144151
30-Jul-24,0.33,0.41,0.30,0.35,8139516
29-Jul-24,0.39,0.40,0.34,0.34,1322542
26-Jul-24,0.37,0.40,0.33,0.37,3553220
25-Jul-24,0.41,0.48,0.37,0.37,5844947
24-Jul-24,0.36,0.44,0.29,0.43,7879355
23-Jul-24,0.35,0.41,0.33,0.34,10884354
22-Jul-24,0.18,0.33,0.17,0.32,9005760
19-Jul-24,0.20,0.22,0.17,0.18,992903
18-Jul-24,0.22,0.23,0.19,0.20,1022763
17-Jul-24,0.27,0.27,0.22,0.23,870975
16-Jul-24,0.29,0.30,0.26,0.26,591804
15-Jul-24,0.33,0.33,0.28,0.29,700565
12-Jul-24,0.34,0.36,0.31,0.32,940727
11-Jul-24,0.36,0.40,0.32,0.33,1695043

*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: JFEN3