Cotação atual, histórico e gráfico do papel: JFEN3
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 |
| 19/11/2019 | -3,23% | -0,05 | 1,50 | 1,55 | 1,49 | 1,55 | 37K | 34 |
| 18/11/2019 | 2,65% | 0,04 | 1,55 | 1,49 | 1,49 | 1,55 | 28K | 37 |
| 14/11/2019 | 0,67% | 0,01 | 1,51 | 1,52 | 1,50 | 1,52 | 19K | 24 |
| 13/11/2019 | -1,96% | -0,03 | 1,50 | 1,51 | 1,50 | 1,53 | 9K | 21 |
| 12/11/2019 | 0,66% | 0,01 | 1,53 | 1,52 | 1,51 | 1,53 | 17K | 20 |
| 11/11/2019 | -1,94% | -0,03 | 1,52 | 1,55 | 1,51 | 1,55 | 13K | 24 |
| 08/11/2019 | 0,65% | 0,01 | 1,55 | 1,54 | 1,54 | 1,57 | 67K | 35 |
| 07/11/2019 | -0,65% | -0,01 | 1,54 | 1,52 | 1,52 | 1,58 | 56K | 40 |
| 06/11/2019 | 0,65% | 0,01 | 1,55 | 1,52 | 1,52 | 1,55 | 19K | 20 |
| 05/11/2019 | 1,99% | 0,03 | 1,54 | 1,51 | 1,51 | 1,60 | 150K | 82 |
| 04/11/2019 | 0,00% | 0,00 | 1,51 | 1,52 | 1,51 | 1,55 | 14K | 27 |
| 01/11/2019 | 0,00% | 0,00 | 1,51 | 1,55 | 1,51 | 1,55 | 30K | 23 |
| 31/10/2019 | 0,00% | 0,00 | 1,51 | 1,51 | 1,50 | 1,55 | 29K | 35 |
| 30/10/2019 | 0,00% | 0,00 | 1,51 | 1,49 | 1,49 | 1,53 | 28K | 32 |
| 29/10/2019 | -1,31% | -0,02 | 1,51 | 1,56 | 1,49 | 1,56 | 32K | 34 |
| 28/10/2019 | 0,66% | 0,01 | 1,53 | 1,51 | 1,51 | 1,55 | 26K | 25 |
| 25/10/2019 | -1,94% | -0,03 | 1,52 | 1,52 | 1,51 | 1,53 | 21K | 18 |
| 24/10/2019 | 0,65% | 0,01 | 1,55 | 1,57 | 1,52 | 1,57 | 7K | 17 |
| 23/10/2019 | -1,91% | -0,03 | 1,54 | 1,57 | 1,54 | 1,57 | 28K | 30 |
| 22/10/2019 | 0,00% | 0,00 | 1,57 | 1,55 | 1,53 | 1,57 | 36K | 46 |
| 21/10/2019 | 0,00% | 0,00 | 1,57 | 1,56 | 1,55 | 1,57 | 5K | 15 |
| 18/10/2019 | -0,63% | -0,01 | 1,57 | 1,58 | 1,55 | 1,59 | 28K | 25 |
| 17/10/2019 | 2,60% | 0,04 | 1,58 | 1,53 | 1,53 | 1,65 | 126K | 110 |
| 16/10/2019 | 0,00% | 0,00 | 1,54 | 1,54 | 1,52 | 1,55 | 19K | 24 |
| 15/10/2019 | -1,28% | -0,02 | 1,54 | 1,54 | 1,51 | 1,54 | 27K | 47 |
| 14/10/2019 | 0,00% | 0,00 | 1,56 | 1,56 | 1,54 | 1,56 | 14K | 25 |
| 11/10/2019 | 0,00% | 0,00 | 1,56 | 1,53 | 1,53 | 1,56 | 18K | 20 |
| 10/10/2019 | -0,64% | -0,01 | 1,56 | 1,55 | 1,53 | 1,57 | 12K | 25 |
| 09/10/2019 | 0,64% | 0,01 | 1,57 | 1,56 | 1,54 | 1,57 | 19K | 34 |
| 08/10/2019 | -0,64% | -0,01 | 1,56 | 1,57 | 1,56 | 1,59 | 15K | 26 |
| 07/10/2019 | -1,26% | -0,02 | 1,57 | 1,57 | 1,57 | 1,58 | 6K | 10 |
| 04/10/2019 | 1,27% | 0,02 | 1,59 | 1,60 | 1,57 | 1,60 | 18K | 26 |
| 03/10/2019 | -1,26% | -0,02 | 1,57 | 1,60 | 1,57 | 1,62 | 45K | 45 |
| 02/10/2019 | -1,24% | -0,02 | 1,59 | 1,60 | 1,58 | 1,62 | 31K | 40 |
| 01/10/2019 | -0,62% | -0,01 | 1,61 | 1,64 | 1,60 | 1,64 | 47K | 47 |
| 30/09/2019 | 0,62% | 0,01 | 1,62 | 1,63 | 1,59 | 1,64 | 99K | 78 |
| 27/09/2019 | -1,83% | -0,03 | 1,61 | 1,64 | 1,61 | 1,77 | 296K | 194 |
| 26/09/2019 | 2,50% | 0,04 | 1,64 | 1,65 | 1,58 | 1,65 | 78K | 112 |
| 25/09/2019 | -1,84% | -0,03 | 1,60 | 1,65 | 1,57 | 1,65 | 107K | 120 |
| 24/09/2019 | -2,40% | -0,04 | 1,63 | 1,72 | 1,63 | 1,72 | 185K | 125 |
| 23/09/2019 | -4,02% | -0,07 | 1,67 | 1,73 | 1,63 | 1,77 | 205K | 185 |
| 20/09/2019 | 6,75% | 0,11 | 1,74 | 1,64 | 1,64 | 1,88 | 632K | 450 |
| 19/09/2019 | -1,81% | -0,03 | 1,63 | 1,66 | 1,62 | 1,66 | 40K | 32 |
| 18/09/2019 | 1,22% | 0,02 | 1,66 | 1,64 | 1,63 | 1,68 | 23K | 31 |
| 17/09/2019 | -1,20% | -0,02 | 1,64 | 1,64 | 1,62 | 1,66 | 37K | 39 |
| 16/09/2019 | -1,78% | -0,03 | 1,66 | 1,70 | 1,64 | 1,70 | 18K | 24 |
| 13/09/2019 | 1,20% | 0,02 | 1,69 | 1,65 | 1,63 | 1,69 | 72K | 26 |
| 12/09/2019 | 3,73% | 0,06 | 1,67 | 1,60 | 1,60 | 1,72 | 109K | 76 |
| 11/09/2019 | 0,62% | 0,01 | 1,61 | 1,64 | 1,61 | 1,64 | 12K | 22 |
| 10/09/2019 | -1,23% | -0,02 | 1,60 | 1,61 | 1,60 | 1,62 | 22K | 38 |
| 09/09/2019 | -1,22% | -0,02 | 1,62 | 1,67 | 1,62 | 1,67 | 53K | 47 |
| 06/09/2019 | -0,61% | -0,01 | 1,64 | 1,64 | 1,64 | 1,70 | 21K | 23 |
| 05/09/2019 | -1,20% | -0,02 | 1,65 | 1,66 | 1,63 | 1,71 | 28K | 33 |
| 04/09/2019 | 1,21% | 0,02 | 1,67 | 1,69 | 1,67 | 1,72 | 40K | 55 |
| 03/09/2019 | -2,94% | -0,05 | 1,65 | 1,71 | 1,65 | 1,79 | 267K | 137 |
| 02/09/2019 | 0,59% | 0,01 | 1,70 | 1,73 | 1,70 | 1,86 | 373K | 249 |
| 30/08/2019 | 5,62% | 0,09 | 1,69 | 1,62 | 1,62 | 1,72 | 163K | 153 |
| 29/08/2019 | 5,96% | 0,09 | 1,60 | 1,54 | 1,53 | 1,62 | 164K | 112 |
| 28/08/2019 | -3,21% | -0,05 | 1,51 | 1,55 | 1,50 | 1,55 | 82K | 63 |
| 27/08/2019 | 0,65% | 0,01 | 1,56 | 1,55 | 1,51 | 1,56 | 42K | 50 |
| 26/08/2019 | -0,64% | -0,01 | 1,55 | 1,57 | 1,49 | 1,61 | 67K | 68 |
| 23/08/2019 | -4,29% | -0,07 | 1,56 | 1,59 | 1,51 | 1,65 | 91K | 76 |
| 22/08/2019 | 8,67% | 0,13 | 1,63 | 1,50 | 1,48 | 1,77 | 417K | 278 |
| 21/08/2019 | -0,66% | -0,01 | 1,50 | 1,52 | 1,45 | 1,59 | 90K | 109 |
| 20/08/2019 | -5,03% | -0,08 | 1,51 | 1,57 | 1,51 | 1,57 | 313K | 129 |
| 19/08/2019 | -3,64% | -0,06 | 1,59 | 1,64 | 1,55 | 1,65 | 101K | 124 |
| 16/08/2019 | -4,07% | -0,07 | 1,65 | 1,75 | 1,61 | 1,81 | 170K | 148 |
| 15/08/2019 | -8,51% | -0,16 | 1,72 | 1,84 | 1,71 | 1,90 | 228K | 180 |
| 14/08/2019 | 8,05% | 0,14 | 1,88 | 2,05 | 1,80 | 2,07 | 873K | 509 |
| 13/08/2019 | -8,42% | -0,16 | 1,74 | 1,93 | 1,73 | 2,12 | 1M | 915 |
| 12/08/2019 | 18,75% | 0,30 | 1,90 | 1,62 | 1,62 | 1,96 | 1M | 797 |
| 09/08/2019 | 0,63% | 0,01 | 1,60 | 1,64 | 1,55 | 1,68 | 68K | 73 |
| 08/08/2019 | 1,92% | 0,03 | 1,59 | 1,59 | 1,54 | 1,62 | 28K | 39 |
| 07/08/2019 | -3,11% | -0,05 | 1,56 | 1,61 | 1,54 | 1,61 | 26K | 47 |
| 06/08/2019 | 2,55% | 0,04 | 1,61 | 1,62 | 1,59 | 1,64 | 67K | 85 |
| 05/08/2019 | -8,19% | -0,14 | 1,57 | 1,60 | 1,56 | 1,64 | 538K | 316 |
| 02/08/2019 | 0,59% | 0,01 | 1,71 | 1,70 | 1,63 | 1,72 | 80K | 55 |
| 01/08/2019 | -1,16% | -0,02 | 1,70 | 1,72 | 1,70 | 1,74 | 48K | 46 |
| 31/07/2019 | -2,27% | -0,04 | 1,72 | 1,76 | 1,69 | 1,76 | 131K | 86 |
| 30/07/2019 | -2,76% | -0,05 | 1,76 | 1,80 | 1,74 | 1,80 | 123K | 76 |
| 29/07/2019 | -2,16% | -0,04 | 1,81 | 1,87 | 1,78 | 1,89 | 73K | 77 |
| 26/07/2019 | 2,78% | 0,05 | 1,85 | 1,81 | 1,81 | 1,89 | 72K | 68 |
| 25/07/2019 | -6,25% | -0,12 | 1,80 | 1,91 | 1,80 | 1,92 | 47K | 58 |
| 24/07/2019 | 5,49% | 0,10 | 1,92 | 1,85 | 1,85 | 1,95 | 223K | 199 |
| 23/07/2019 | 3,41% | 0,06 | 1,82 | 1,80 | 1,78 | 1,85 | 82K | 89 |
| 22/07/2019 | 4,76% | 0,08 | 1,76 | 1,70 | 1,70 | 1,80 | 265K | 94 |
| 19/07/2019 | 0,00% | 0,00 | 1,68 | 1,74 | 1,68 | 1,76 | 181K | 120 |
| 18/07/2019 | 4,35% | 0,07 | 1,68 | 1,62 | 1,62 | 1,90 | 644K | 355 |
| 17/07/2019 | -1,83% | -0,03 | 1,61 | 1,63 | 1,56 | 1,67 | 218K | 148 |
| 16/07/2019 | 4,46% | 0,07 | 1,64 | 1,61 | 1,58 | 1,69 | 262K | 278 |
| 15/07/2019 | 3,29% | 0,05 | 1,57 | 1,55 | 1,50 | 1,62 | 498K | 349 |
| 12/07/2019 | -28,30% | -0,60 | 1,52 | 1,99 | 1,52 | 2,08 | 2M | 513 |
| 11/07/2019 | -6,19% | -0,14 | 2,12 | 2,22 | 2,05 | 2,22 | 313K | 168 |
| 10/07/2019 | 2,73% | 0,06 | 2,26 | 2,28 | 2,20 | 2,47 | 408K | 212 |
| 08/07/2019 | -0,90% | -0,02 | 2,20 | 2,20 | 2,20 | 2,29 | 65K | 49 |
| 05/07/2019 | 3,26% | 0,07 | 2,22 | 2,16 | 2,16 | 2,30 | 88K | 91 |
| 04/07/2019 | 5,91% | 0,12 | 2,15 | 2,07 | 1,90 | 2,15 | 229K | 221 |
| 03/07/2019 | -21,92% | -0,57 | 2,03 | 2,62 | 2,03 | 2,62 | 1M | 233 |
| 02/07/2019 | -10,96% | -0,32 | 2,60 | 2,78 | 2,52 | 2,78 | 64K | 73 |
| 01/07/2019 | -1,02% | -0,03 | 2,92 | 2,92 | 2,92 | 2,92 | 1K | 1 |
| 28/06/2019 | 1,72% | 0,05 | 2,95 | 2,90 | 2,90 | 2,95 | 12K | 7 |
Date,Open,High,Low,Close,Volume
19-Nov-19,1.55,1.55,1.49,1.50,36519
18-Nov-19,1.49,1.55,1.49,1.55,27698
14-Nov-19,1.52,1.52,1.50,1.51,18804
13-Nov-19,1.51,1.53,1.50,1.50,8613
12-Nov-19,1.52,1.53,1.51,1.53,16906
11-Nov-19,1.55,1.55,1.51,1.52,13157
08-Nov-19,1.54,1.57,1.54,1.55,66892
07-Nov-19,1.52,1.58,1.52,1.54,56209
06-Nov-19,1.52,1.55,1.52,1.55,19085
05-Nov-19,1.51,1.60,1.51,1.54,149793
04-Nov-19,1.52,1.55,1.51,1.51,13851
01-Nov-19,1.55,1.55,1.51,1.51,30491
31-Oct-19,1.51,1.55,1.50,1.51,28986
30-Oct-19,1.49,1.53,1.49,1.51,28117
29-Oct-19,1.56,1.56,1.49,1.51,32298
28-Oct-19,1.51,1.55,1.51,1.53,26120
25-Oct-19,1.52,1.53,1.51,1.52,21078
24-Oct-19,1.57,1.57,1.52,1.55,6592
23-Oct-19,1.57,1.57,1.54,1.54,27955
22-Oct-19,1.55,1.57,1.53,1.57,35581
21-Oct-19,1.56,1.57,1.55,1.57,5460
18-Oct-19,1.58,1.59,1.55,1.57,28085
17-Oct-19,1.53,1.65,1.53,1.58,125970
16-Oct-19,1.54,1.55,1.52,1.54,18853
15-Oct-19,1.54,1.54,1.51,1.54,27294
14-Oct-19,1.56,1.56,1.54,1.56,13730
11-Oct-19,1.53,1.56,1.53,1.56,18395
10-Oct-19,1.55,1.57,1.53,1.56,12264
09-Oct-19,1.56,1.57,1.54,1.57,19165
08-Oct-19,1.57,1.59,1.56,1.56,14898
07-Oct-19,1.57,1.58,1.57,1.57,6132
04-Oct-19,1.60,1.60,1.57,1.59,17541
03-Oct-19,1.60,1.62,1.57,1.57,44536
02-Oct-19,1.60,1.62,1.58,1.59,31256
01-Oct-19,1.64,1.64,1.60,1.61,46652
30-Sep-19,1.63,1.64,1.59,1.62,98537
27-Sep-19,1.64,1.77,1.61,1.61,295619
26-Sep-19,1.65,1.65,1.58,1.64,78090
25-Sep-19,1.65,1.65,1.57,1.60,106858
24-Sep-19,1.72,1.72,1.63,1.63,184520
23-Sep-19,1.73,1.77,1.63,1.67,204526
20-Sep-19,1.64,1.88,1.64,1.74,631517
19-Sep-19,1.66,1.66,1.62,1.63,39639
18-Sep-19,1.64,1.68,1.63,1.66,22746
17-Sep-19,1.64,1.66,1.62,1.64,36927
16-Sep-19,1.70,1.70,1.64,1.66,18198
13-Sep-19,1.65,1.69,1.63,1.69,71745
12-Sep-19,1.60,1.72,1.60,1.67,108838
11-Sep-19,1.64,1.64,1.61,1.61,12031
10-Sep-19,1.61,1.62,1.60,1.60,21953
09-Sep-19,1.67,1.67,1.62,1.62,53177
06-Sep-19,1.64,1.70,1.64,1.64,21062
05-Sep-19,1.66,1.71,1.63,1.65,28047
04-Sep-19,1.69,1.72,1.67,1.67,40430
03-Sep-19,1.71,1.79,1.65,1.65,266965
02-Sep-19,1.73,1.86,1.70,1.70,373453
30-Aug-19,1.62,1.72,1.62,1.69,163387
29-Aug-19,1.54,1.62,1.53,1.60,164194
28-Aug-19,1.55,1.55,1.50,1.51,81633
27-Aug-19,1.55,1.56,1.51,1.56,41968
26-Aug-19,1.57,1.61,1.49,1.55,66617
23-Aug-19,1.59,1.65,1.51,1.56,90932
22-Aug-19,1.50,1.77,1.48,1.63,417120
21-Aug-19,1.52,1.59,1.45,1.50,89751
20-Aug-19,1.57,1.57,1.51,1.51,313240
19-Aug-19,1.64,1.65,1.55,1.59,100785
16-Aug-19,1.75,1.81,1.61,1.65,169657
15-Aug-19,1.84,1.90,1.71,1.72,227632
14-Aug-19,2.05,2.07,1.80,1.88,873408
13-Aug-19,1.93,2.12,1.73,1.74,1419027
12-Aug-19,1.62,1.96,1.62,1.90,1059537
09-Aug-19,1.64,1.68,1.55,1.60,67687
08-Aug-19,1.59,1.62,1.54,1.59,27654
07-Aug-19,1.61,1.61,1.54,1.56,25873
06-Aug-19,1.62,1.64,1.59,1.61,66512
05-Aug-19,1.60,1.64,1.56,1.57,537973
02-Aug-19,1.70,1.72,1.63,1.71,80048
01-Aug-19,1.72,1.74,1.70,1.70,48267
31-Jul-19,1.76,1.76,1.69,1.72,130547
30-Jul-19,1.80,1.80,1.74,1.76,122937
29-Jul-19,1.87,1.89,1.78,1.81,72544
26-Jul-19,1.81,1.89,1.81,1.85,72447
25-Jul-19,1.91,1.92,1.80,1.80,47111
24-Jul-19,1.85,1.95,1.85,1.92,223181
23-Jul-19,1.80,1.85,1.78,1.82,81990
22-Jul-19,1.70,1.80,1.70,1.76,264874
19-Jul-19,1.74,1.76,1.68,1.68,180753
18-Jul-19,1.62,1.90,1.62,1.68,644119
17-Jul-19,1.63,1.67,1.56,1.61,217736
16-Jul-19,1.61,1.69,1.58,1.64,261821
15-Jul-19,1.55,1.62,1.50,1.57,498370
12-Jul-19,1.99,2.08,1.52,1.52,1881788
11-Jul-19,2.22,2.22,2.05,2.12,312567
10-Jul-19,2.28,2.47,2.20,2.26,408275
08-Jul-19,2.20,2.29,2.20,2.20,64636
05-Jul-19,2.16,2.30,2.16,2.22,88119
04-Jul-19,2.07,2.15,1.90,2.15,228958
03-Jul-19,2.62,2.62,2.03,2.03,1014356
02-Jul-19,2.78,2.78,2.52,2.60,64353
01-Jul-19,2.92,2.92,2.92,2.92,1460
28-Jun-19,2.90,2.95,2.90,2.95,12054
27-Jun-19,2.87,2.90,2.86,2.90,12054
26-Jun-19,2.98,2.98,2.90,2.90,12054
25-Jun-19,3.00,3.10,2.83,2.83,12054
24-Jun-19,3.20,3.20,3.20,3.20,12054
21-Jun-19,3.24,3.24,3.24,3.24,12054
18-Jun-19,3.00,3.32,3.00,3.25,12054
17-Jun-19,3.06,3.10,3.06,3.06,12054
11-Jun-19,3.00,3.18,3.00,3.18,12054
10-Jun-19,3.11,3.20,3.10,3.20,12054
07-Jun-19,3.22,3.22,3.22,3.22,12054
06-Jun-19,3.21,3.22,3.21,3.22,12054
05-Jun-19,3.22,3.22,3.22,3.22,12054
04-Jun-19,3.22,3.22,3.22,3.22,12054
03-Jun-19,3.23,3.23,3.23,3.23,12054
31-May-19,3.10,3.24,3.10,3.24,12054
30-May-19,3.18,3.18,3.08,3.15,12054
29-May-19,3.30,3.30,3.30,3.30,12054
28-May-19,3.44,3.44,3.30,3.30,12054
24-May-19,3.25,3.44,3.25,3.44,12054
22-May-19,3.49,3.49,3.49,3.49,12054
20-May-19,3.21,3.30,3.21,3.25,12054
17-May-19,3.30,3.30,3.07,3.30,12054
16-May-19,3.21,3.30,3.15,3.30,12054
15-May-19,3.47,3.47,3.47,3.47,12054
14-May-19,3.48,3.48,3.48,3.48,12054
13-May-19,3.31,3.31,3.31,3.31,12054
10-May-19,3.57,3.57,3.57,3.57,12054
09-May-19,3.18,3.18,3.18,3.18,12054
08-May-19,3.29,3.38,3.29,3.37,12054
07-May-19,3.15,3.38,3.15,3.38,12054
06-May-19,3.14,3.16,3.14,3.15,12054
03-May-19,3.40,3.40,3.30,3.30,12054
02-May-19,3.38,3.39,3.38,3.39,12054
*exoneração de responsabilidade