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
04/07/20223,41%0,030,910,870,850,9367K109
01/07/2022-6,38%-0,060,880,950,881,02280K309
30/06/2022-6,00%-0,060,940,980,921,07419K389
29/06/202213,64%0,121,000,890,891,081M727
28/06/20222,33%0,020,880,870,871,03630K454
27/06/2022-3,37%-0,030,860,900,850,92109K132
24/06/20225,95%0,050,890,860,830,92240K258
23/06/20221,20%0,010,840,830,810,99510K494
22/06/202220,29%0,140,830,710,690,89316K427
21/06/2022-4,17%-0,030,690,730,690,7459K86
20/06/20220,00%0,000,720,720,690,7335K82
17/06/20220,00%0,000,720,720,680,7259K104
15/06/20220,00%0,000,720,720,700,7548K106
14/06/2022-6,49%-0,050,720,780,710,7846K101
13/06/2022-3,75%-0,030,770,790,760,8052K87
10/06/2022-4,76%-0,040,800,860,800,8653K117
09/06/2022-1,18%-0,010,840,850,820,8744K96
08/06/2022-3,41%-0,030,850,870,850,8848K102
07/06/20221,15%0,010,880,880,850,8952K86
06/06/2022-2,25%-0,020,870,890,870,9046K85
03/06/2022-1,11%-0,010,890,910,880,9168K96
02/06/20222,27%0,020,900,880,880,95213K188
01/06/2022-4,35%-0,040,880,900,880,9153K86
31/05/20222,22%0,020,920,900,890,9251K50
30/05/2022-3,23%-0,030,900,920,890,9460K101
27/05/20223,33%0,030,930,900,900,9369K80
26/05/20221,12%0,010,900,890,890,94117K136
25/05/20220,00%0,000,890,900,880,9388K112
24/05/2022-3,26%-0,030,890,920,860,93237K199
23/05/2022-4,17%-0,040,920,960,910,97203K198
20/05/2022-1,03%-0,010,960,970,961,0092K76
19/05/20221,04%0,010,970,970,961,0020K51
18/05/2022-3,03%-0,030,960,990,950,9973K93
17/05/20220,00%0,000,991,000,981,01116K116
16/05/20221,02%0,010,990,990,981,02118K140
13/05/2022-1,01%-0,010,981,020,981,0380K126
12/05/20220,00%0,000,990,990,981,0284K106
11/05/2022-3,88%-0,040,991,030,991,04188K148
10/05/20220,98%0,011,031,041,011,09245K199
09/05/2022-2,86%-0,031,021,071,021,0886K125
06/05/2022-0,94%-0,011,051,070,981,08431K363
05/05/2022-5,36%-0,061,061,131,001,14266K218
04/05/20221,82%0,021,121,111,091,19267K264
03/05/20221,85%0,021,101,111,071,1352K68
02/05/20220,93%0,011,081,091,061,15182K180
29/04/2022-1,83%-0,021,071,091,071,16266K207
28/04/20225,83%0,061,091,041,031,12295K170
27/04/20220,00%0,001,031,051,021,08159K150
26/04/2022-5,50%-0,061,031,071,031,10183K142
25/04/20222,83%0,031,091,031,021,15421K346
22/04/20220,00%0,001,061,031,011,08369K191
20/04/202210,42%0,101,061,001,001,091M594
19/04/2022-15,04%-0,170,961,130,961,131M653
18/04/2022-1,74%-0,021,131,161,131,20136K99
14/04/2022-2,54%-0,031,151,171,131,2160K62
13/04/20225,36%0,061,181,131,121,1968K88
12/04/2022-4,27%-0,051,121,201,121,22159K146
11/04/2022-0,85%-0,011,171,181,171,2355K83
08/04/2022-1,67%-0,021,181,181,181,20143K86
07/04/20221,69%0,021,201,211,191,25210K208
06/04/2022-4,84%-0,061,181,271,161,27355K276
05/04/2022-2,36%-0,031,241,261,211,32385K267
04/04/2022-3,05%-0,041,271,321,191,39985K595
01/04/20220,77%0,011,311,321,271,38369K312
31/03/2022-2,99%-0,041,301,351,261,36244K236
30/03/2022-3,60%-0,051,341,401,311,501M818
29/03/202210,32%0,131,391,311,231,40925K764
28/03/20226,78%0,081,261,201,181,361M739
25/03/2022-6,35%-0,081,181,301,181,30454K449
24/03/20224,13%0,051,261,241,201,35797K545
23/03/20227,08%0,081,211,141,131,321M790
22/03/20220,00%0,001,131,131,111,16147K118
21/03/20220,00%0,001,131,141,111,20232K176
18/03/20223,67%0,041,131,091,091,15255K268
17/03/20223,81%0,041,091,061,041,13237K170
16/03/20221,94%0,021,051,081,041,09119K127
15/03/2022-2,83%-0,031,031,051,021,0765K106
14/03/20220,95%0,011,061,061,041,0758K89
11/03/20220,00%0,001,051,081,031,12208K179
10/03/2022-1,87%-0,021,051,061,051,0861K72
09/03/20222,88%0,031,071,051,051,10142K139
08/03/2022-1,89%-0,021,041,061,041,1099K121
07/03/2022-3,64%-0,041,061,101,051,1237K76
04/03/20220,00%0,001,101,101,101,1371K87
03/03/2022-0,90%-0,011,101,101,081,16140K204
02/03/20220,91%0,011,111,101,081,12158K73
25/02/2022-4,35%-0,051,101,151,081,15157K120
24/02/20226,48%0,071,151,081,021,15243K234
23/02/2022-2,70%-0,031,081,121,081,18194K198
22/02/2022-2,63%-0,031,111,171,101,17119K147
21/02/20220,00%0,001,141,151,131,18182K158
18/02/2022-4,20%-0,051,141,191,131,21225K236
17/02/2022-2,46%-0,031,191,221,181,22208K157
16/02/20221,67%0,021,221,211,201,23152K148
15/02/20222,56%0,031,201,161,161,25332K204
14/02/2022-1,68%-0,021,171,221,171,24176K231
11/02/2022-3,25%-0,041,191,251,191,30446K337
10/02/20224,24%0,051,231,181,171,381M866
09/02/2022-0,84%-0,011,181,201,171,22208K245
08/02/2022-1,65%-0,021,191,221,151,22190K237
07/02/2022-2,42%-0,031,211,251,201,28135K192
04/02/20221,64%0,021,241,231,201,30307K330
03/02/2022-3,17%-0,041,221,301,181,32414K430
02/02/2022-3,82%-0,051,261,341,261,39659K538
01/02/20224,80%0,061,311,301,271,482M1.497
31/01/20224,17%0,051,251,211,201,30560K433
28/01/2022-3,23%-0,041,201,231,191,24393K309
27/01/20220,81%0,011,241,271,201,362M907
26/01/202214,95%0,161,231,081,081,322M1.483
25/01/20220,00%0,001,071,061,061,12274K271
24/01/2022-6,14%-0,071,071,151,071,15247K288
21/01/2022-4,20%-0,051,141,201,131,21206K272
20/01/20223,48%0,041,191,171,151,24536K534
19/01/2022-0,86%-0,011,151,171,131,22340K414
18/01/2022-5,69%-0,071,161,231,151,25350K381
17/01/2022-3,91%-0,051,231,301,221,30694K485
14/01/20224,07%0,051,281,261,251,412M1.309
13/01/2022-5,38%-0,071,231,261,181,30781K689
12/01/2022-4,41%-0,061,301,381,281,42886K718
11/01/2022-3,55%-0,051,361,471,331,481M748
10/01/20224,44%0,061,411,361,361,623M1.721
07/01/2022-11,18%-0,171,351,501,351,521M1.039
06/01/202212,59%0,171,521,371,371,684M2.954
05/01/2022-20,59%-0,351,351,781,272,055M3.510
04/01/202233,86%0,431,701,241,241,9910M6.559
03/01/202232,29%0,311,270,960,941,423M2.172
30/12/20213,23%0,030,960,950,930,99167K154
29/12/2021-2,11%-0,020,930,940,930,95101K80
28/12/20211,06%0,010,950,920,920,95153K119
27/12/20211,08%0,010,940,920,920,95207K157
23/12/2021-3,12%-0,030,930,940,920,9778K103
22/12/20211,05%0,010,960,930,930,9771K101
21/12/20212,15%0,020,950,940,920,9652K86
20/12/2021--0,930,940,930,97116K138


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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